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. 236 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Friday, August 24, 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 Debi Mullins Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunStabbing probe leads to multiple drug arrestsHCSO searching for other stabbing suspectBy MELISSA MAINSTAFF WRITERSEBRING „ When Highlands County Sheriff deputies went to a residence to investigate a stabbing, they found not only one of the suspects, but also “ ve other people who allegedly had illegal drugs on their possession. Only one other suspect is still on the loose, and deputies are requesting tips from residents to “ nd the last suspect, Joseph Francis Hutton, 56, of Sebring. On Wednesday around 5 a.m., a dispute broke out over who was the rightful owner of items in a storage unit, arrest reports state.Other state candidates talk to HighlandsPrice seeks state senatorship; Lundmark seeks governorshipBy PHIL ATTINGERSTAFF WRITERSEBRING „ Two state-level candidates took part in the Highlands News-Sun Political Forum last week without anyone to debate. Catherine Price, D-Lake Wales, is running for Florida Senate District 26, and will face her opponent „ Rep. Ben Albritton, R-Wauchula, representing District 56 „ on Nov. 6. Alex LundyŽ Lundmark, D-Vero Beach, is running for governor, and will face other Democrats in the primary Tuesday. Price, who holds degrees in entomology and public health, said she chose to run in March when she saw Albritton had no opposition. She has worked for an indigent hospital in Polk County as well as in mental health PHIL ATTINGER/ STAFFCatherine Price, D-Lake Wales. Serenity VillageBy KIM LEATHERMAN STAFF WRITEREditors note: This is the “ rst in a series of stories about Serenity Village, a small community in the Town of Lake Placid that has fallen into disrepair and been largely forgotten. LAKE PLACID „ Serenity Village subdivision: Ask most residents in the Town of Murals and they could not tell you where it is located. The neighborhood is north of DeVane Park off Park Street. It is hidden by a facade of businesses that line Interlake Boulevard. The homes in the area were once highly coveted but now, much of the neighborhood is riddled with problems. The exact origins are hard to pin down; 40 years later and memories have faded and many original owners have died or moved on. In 1974 or 1975, Jules Zapulla came up from Miami and began to develop the subdivision. The Highlands County Clerk of Courts has the plat pages registered on Jan. 25, 1975. The subdivision boundaries are Commercial Avenue to the east, Park Street to the south, Lake Rachard Boulevard to the west and Rachard Drive to the north. Mike and Joyce High are the last of the original owners in Serenity Village. Mike High said they bought their (original) half of the duplex in 1975 and he believes its construction was done in 1974. They would later purchase the connecting half. By all accounts, the townhouses,Ž as Zappulla used to call them, were well-made and beautifully “ nished with extra touches like crown molding. The homes were relatively affordable for the time; the Highs paid $9,000. They were marketed to anyone who wanted to buy one,Ž Mike High said. There was no age limit. They were a good starter home or a good investment for someone who wanted to rent it out.Ž High bought the property because his wife took a look at them and liked them. I thought, well, well buy and start out here and then, later on, if we want to sell and buy a house, we could do that,Ž he said. We are still here.Ž The Highs have been in the same home for the last 43 years. They are still happy for the most part but are aware the subdivision has its problems as well. Were happy with the people around us,Ž Mike High said. We try to keep our property up and the yard nice. Most people are trying to keep theirs painted, cleaned up and looking nice. But you still have some that are eyesores.Ž High pointed out a few of the problems that led to the dereliction of the neighborhood. For several years, most of them (homeowners) were just renting them and had people in and out,Ž Mike High said. They didnt keep them up and they didnt care what the yard looked like. They just parked here, there and everywhere.Ž A major problem on the streets that run through the neighborhood is the breaking off of huge sections of the asphalt edges. This happened over time as residents pull off the road over the road margins and onto the properties to park. Parking was originally set in the back of the homes in the form of carports and driveways. The route to the carports was two 15-foot utility easements with entrances off Park Street and Rachard Drive. Those paved easements have crumbled, have massive pot holes in them and are mostly impassable, forcing current residents to park near their front doors or illegally along the towns right of way. Many property owners have turned the rear carports into additional living space, adding to the parking problems in the neighborhood. According to the Highlands County Property Appraisers website, homeowners actually own the easements. Mike High agrees and said his property line extends 7.5 feet into the easement. Homeowners on both the east and west side have the same type of property lines and those property lines essentially meet in the middle of the easement behind the homes. Since homeowners own the easements, the Town of Lake Placid nor the county have a legal responsibility to “ x the crumbling asphalt problems of the neighborhoods roads. That responsibility lies with the individual homeowners. Many residents of Serenity Village are renters who have neither the responsibility nor means of helping to pay for street/easement repairs. A considerable number of the property owners are out of county.What can be done to revive this small community in Lake Placid?KIM LEATHERMAN/STAFFVehicles are parked in yards and on the towns right of way because there is no access to the parking in the back of these home s. By MARC VALEROSTAFF WRITERSEBRING „ The Sebring Walmart went through quite a few changes during its recent major remodeling aimed at improving the shopping experience for its customers. Store Manager Caryn Wells called it the biggest remodel the store has ever seen or probably ever will see since it was built in 1984. We literally touched everything in the building,Ž she said. So we touched everything; we moved everything; almost everything was updated in the building so our associates are very excited about it.Ž New associates were hired on a temporary basis for the remodel project that started in April. When the project ended in early August, Everyone who was still with us we were able to keep on,Ž Wells said. So about 40 remained as store associates. For three of them, it was their very “ rst job,Ž she said. I think that is exciting because they may never have to work anywhere else.Ž What about the switch from tile to concrete ” oors like the Avon Park Walmart? As Walmart stores are being remodeled some are choosing to have the tile removed and go through quite a process, Wells said. The tile is removed and the concrete is buffed creating a slurry residue, which is removed and then the concrete is shined. There is less maintenance with the concrete ” oor and it stays cleaner and appears cleaner, she said. Apparently it gives the perception that our aisles are wider. Many customers have felt like the aisles were widened in grocery,Ž she said. We want the customers to feel like they have plenty of room to shop, but to me it is a much cleaner look than the tile,Ž Wells said. The remodel started in grocery with the counters/ shelving having to be moved for the ” oor work. Then the remodel team would rebuild the counter and reset the merchandise on the counter, which was a tough process during the night and every night. In grocery we did add on to the ends of every counter so every counter is a little bit longer so there is a little bit more shopping counter space in grocery than we had before,Ž Wells noted.Walmart remodel improves shopping experience MARC VALERO/STAFFNew counters went into the produce department during the recent remodeling of the Sebring Walmart. Alex Lundy Lundmark, D-Vero Beach.REMODEL | 6A RACES | 4A HUTTON WANTEDSTABBING | 6A KIM LEATHERMAN/STAFF This easement is also impassable in Serenity Village. A subdivsions fall

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com 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.comBy MARC VALEROSTAFF WRITERSEBRING „ The district Curriculum and Instruction Plan for 2018-19, which aims to improve test scores, was presented Tuesday to the School Board of Highlands County. Assistant Superintendent of Secondary Programs Jessica Thayer explained the 32-page plan that included instructional initiatives to improve student scores on the states standardized tests. School administrators met with curriculum leadership teams to develop school-wide goals that went into the school improvement plan, she said. Then school administrators met and shared their ideas. Thayer explained how the school grades are calculated from the learning gains, learning gains by students in the lowest 25 percent and achievement (percentage of students who scored in Level 3 and above.) The “nal goal was to increase the districts point total by 21 to improve from the CŽ accountability grade it received for the 2017-18 school year to a BŽ accountability grade, according to the states calculations. The district also set a goal to improve the graduation rate by 2 percent. While the Highlands graduation rate has been improving, it continues to lag behind the state with the most recent data from 2016-17 showing the statewide graduation rate at 82 percent with Highlands at 72 percent. Before highlighting the goals and instruction initiatives, Thayer provided student demographic data including the percentage of students who received free or reduced priced lunch. Later she showed the demographics, but did not want to make excuses. Thayer pointed out numerous papers that were taped to the walls of the board room that listed the initiatives at each school for each subject, such as after-school tutoring and better resources for teachers. The goals for English language arts are: to increase the number of pro“cient students (level 3 and above) from 46 percent to 53 percent; increase the number of students making learning gains from 48 percent to 55 percent and increase the number of students in the lowest 25 percent making learning gains from 41 percent to 50 percent. Similar goals were outlined for math and science, and data concerning advanced placement and dual enrollment courses and in other high school studies were also highlighted during the presentation. The School Board members had no comments on the presentation.Academic goals set for Highlands school district MARC VALERO/STAFFAssistant Superintendent of Secondary Programs Jessica Thayer presents the districts Curriculum and Instruction Plan for 2018-19 at Tuesdays School Board meeting. MARC VALERO/STAFFListings of academic initiatives at each school for each subject are taped to the walls of the Garland Boggus Board Room at the district oce of the School Board of Highlands County. Teacher slated for termination on next board meetingBy MARC VALEROSTAFF WRITERAVON PARK „ Amid evidence of inappropriate conduct with a colleagueŽ at school, an Avon Park Middle School teacher will be recommended for termination of employment at the next meeting of the School Board of Highlands County. The district sent a letter of termination to Kristin Miller in July and she did not respond within the prescribed 15 days to request a hearing on the matter. The district letter states, As you are aware, the District has been provided evidence of inappropriate conduct with a colleague on the Avon Park Middle School campus. Such information of probable cause has been reviewed with you by the Department of Human Resources on July 7, 13 and 25.Ž The letter informed Miller that she would be placed on administrative leave without pay effective Aug. 2 and would be recommended for termination of employment at the Sept. 11 School Board meeting. A district investigation found that Miller and another teacher, Kevin Dewberry, engaged in a sexual act at school on a weekend in 2016. The information came forward during an investigation into Dewberry, according to Deputy Superintendent Andrew Lethbridge In unrelated events, Dewberry was charged in February with four counts of lewd/lascivious behavior with a victim between the ages of 12 and 16 and later charged with 55 counts of possession of child pornography. He was terminated from the School Board of Highlands County in early April. When the incident with Miller occurred in October 2016, she was in her “rst year with the district.Sebring man accused of car fishingBy MELISSA MAINSTAFF WRITERSEBRING „ A Sebring man was accused of looking inside unlocked vehicles at an automotive business and searching the vehicles with the light from a cell phone, according to a recent arrest report. On Friday, Sebring Police Department arrested Henry Hilton Peacock, 30, of Sebring. He was charged with burglary of an unoccupied conveyance while unarmed. Peacock allegedly searched for valuables in unlocked cars, a crime commonly known as car “shing. Around $15 of change was stolen from the vehicles,Ž Cmdr. Curtis Hart said. Peacock reportedly targeted three unlocked cars at Tolar Automotive on North Ridgewood Drive. Two of the vehicles belonged to one victim, and the third vehicle belonged to a second victim. A 2006 Hyundai Sonata, a 2002 Nissan Sentra and a 2005 Cadillac were burglarized in the parking lot, the report states. After discovering the burglaries, one of the victims reviewed the surveillance video at the business. The surveillance video showed a suspect approaching and entering three unlocked vehicles and looking inside the vehicles with the light from a cell phone, the report states. Authorities say that the subject in the surveillance video appears to be Henry Peacock.Ž Peacock was asked to come to the Sebring PD for an interview, and he voluntarily walked to the Police Department. While there, he was shown still images from the surveillance video. We see a spike of car “shing during summer months when kids are out of school,Ž Hart said. Usually younger adults are arrested for car “shing, but sometimes its drug driven or because they are hungry and need money. We urge our residents not to leave valuables in their cars and lock their vehicles at night. Dont hesitate to call if you hear or see anything suspicious,Ž he said. A vast majority of vehicle burglaries are the result of them being unlocked,Ž Scott Dressel, public information of“cer for the Highlands County Sheriffs Of“ce, said. Just taking that extra second to make sure your vehicle is locked can greatly reduce your chance of being a victim. Most criminals are looking for easy targets. If they come across a secured vehicle, they will most likely move on,Ž Dressel said. That being said, we still encourage everyone to remove valuables „ especially “rearms „ from their vehicles (locked or unlocked) when they are going to be left unattended. Hide things like purses, computers and other electronics so they cant be seen when someone looks in the window.Ž PEACOCKBridge weight limit changeSPECIAL TO HIGHLANDS NEWS-SUNHIGHLANDS COUNTY „ The Highlands County Road and Bridge Department issued a Public Service Announcement Thursday for Bridge #094011 „ Sentinel Point Road over Oak Branch Canal, 100 feet north of Lake Josephine Drive. Effective immediately, Highlands County Bridge #094011 has reduced weight limit postings. € Single Unit Truck: 9 Tons € Combination Unit Truck: 12 Tons € ST 5 Combination Unit Truck with two trailers: 15 Tons For more information, contact the Highlands County Road and Bridge Department at 863-402-6529. adno=3596215 Edward Jones Financial Advisor Sponsors Dessert ClubAlan Holmes, a local Edward Jones nancial advisor, will host a dessert club at 2:30 pm Wednesday, August 29, 2018 at 2160 Lakeview Drive in downtown Sebring. e dessert club is an informal gathering whereby Edward Jones nancial advisors provide an update on the stock market and the economy in a relaxed environment. At this upcoming dessert club, Holmes will share market updates. Seating may be limited. To reserve a seat, call Stacy or Liz at 863-382-4450.Visit the rms website at www.edwardjones.com and its recruiting website at www.careers. Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPCCall or visit your local “ nancial advisor today. adno=3595133 2 0 1 8 0 8 2 4 s e a 0 2 p d f 1 2 4 A u g 1 8 0 4 : 0 7 : 5 9

PAGE 3

www.highlandsnewssun.com August 24, 2018 | HIGHLANDS NEWS-SUN | A3adno=3601195 THE LABOR DAYSALES EVENTFREE*ADJUSTABLE BASE UPGRADEWHEN YOU PURCHASE SELECT ELITE, LUXE, OR BREEZE MATTRESS SETS. *See store for details.$500SAVE UP TOWITH PURCHASE OF ELITE, LUXE, OR BREEZE MATTRESS SETS. OR Continuous innovation for continuous comfort. Expertly engineered with the most advanced pressure-relieving material ever created to give you deep relaxing sleep that rejuvenates your whole body. This is the new TEMPUR-ProAdapt’ series„ featuring new TEMPUR-APR’ material. QUEEN MATTRESSES Starting at$1999 OVER 100 MATTRESSES IN STOCK READY FOR IMMEDIATE DELIVERY! 1Subject to credit approval. Restrictions apply. See store for details. Sales tax and delivery charge collected at time of purch ase and not subject to financing. Excludes clearance and final sale items. Prices in this ad are final prices and include any and all discounts. Items in this ad are already discounted and are excluded from any further coupon offers. *Coupons valid through 09/03/2018. Limit one coupon per customer. Not valid with any other offer, previous purchases, clearance or final sale items. Cannot be redeemed on items where manufacturer sets minimum pricing like iComfort, as well as protection plans, warranty, delivery or service charge. See store for more details. Offers cannot be combined with any other promotion or discount except those in this ad. Offers exclude previous purchases. Offe rs exclude any products that the manufacturer sets a minimum selling price like sales tax, furniture protection plans, warranty, delivery or service charge. Within 30 days of your purchase from Turner Furniture, in the unlikely event you find the exact same merchandise (brand and mod el) advertised in print within 50 miles of our store, with the same delivery, finance, and service terms as Turner Furniture, bring Turner Furniture the advertisement and a refund of double the difference will be offered. Our unequaled low pr ice guarantee does not apply when the price includes bonus or free offers, special financing, installation or rebates, or a competitors out-of-stock, clearance items, limited quantity offers, out-of-the-box merchandise, while supplies last items, Doo rbuster items, or online offers. Certain restrictions apply. See store for details. Although every precaution was taken in price and image specification, errors may occur in print or digital. We reserve the righ t to correct any such errors. See store associate for more information. Offers expire 9/3/2018. 2018 Knorr Marketing TUFU-1047 8/18 863-402-1688WWW.TURNERFURNITUREONLINE.COM AVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS: MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PM WAREHOUSE HOURS: TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSED OUTLET HOURS: MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED1122 W Locke Street Avon Park, FL Occasional Tables $99 EACH! Traemore SofaFINAL PRICE $599Matching LoveseatFINAL PRICE $579 $150 When you spend $999 $2199**Coupon valid through 09/03/2018. Limit one coupon per customer. Not valid with any other offer, previous purchases, minimum pricing like iComfort, as well as protection plans, warranty, delivery or service charge. See store for more details. $250 When you spend $2200 $3799**Coupon valid through 09/03/2018. Limit one coupon per customer. Not valid with any other offer, previous purchases, minimum pricing like iComfort, as well as protection plans, warranty, delivery or service charge. See store for more details. $500 When you spend $3800 or more**Coupon valid through 09/03/2018. Limit one coupon per customer. Not valid with any other offer, previous purchases, minimum pricing like iComfort, as well as protection plans, warranty, delivery or service charge. See store for more details. !THE MORE YOU BUY, THE MORE Flynnter 5 Pc. Queen Bedroom SetFINAL PRICE $1399Flynnter Queen Panel BedFINAL PRICE $499 Salceda Sectional with ChairFINAL PRICE $1199 INTRODUCING THE TEMPUR-PROADAPT’ SERIES AT TURNERS MATTRESS GALLERY! HURRY! ENDS MONDAY SEPT. 3RD!INSTANT COUPON SAVINGS $ 500UP TO UP TO 72 MONTHS SPECIAL FINANCING AVAILABLE1 ASK HOW YOU CAN DOUBLE YOUR COUPONS!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com for Peace River Center. Lundmark, born in Russia and adopted by American parents at age 10, is a Realtor, pilot, Rotarian and Eagle Scout. He said he ran because he saw the “ rst debates and was not satis“ ed with the choices for governor. Some questions below were asked of both candidates; others of only one.EducationFloridas education funding is too low, Price said, and a referendum on the Nov. 6 ballot could allow another homestead exemption. She said that would throw local of“ cials under the busŽ by taking local property taxes away from education. Prices comments on how state legislators have shifted the burden of taxing the local populace to the municipal level in order to fund state mandates, therefore throwing county and local of“ cials under the bus,Ž drew the largest amount of applause from the audience at last weeks Political Forum. Lundmark would like to see 10ththrough 12th-grade students go to local colleges and prekindergarten through third-grade students go to churches or corporate-run schools with a “ xed curriculum. Hed then focus on fourththrough ninth-grade students, paying their teachers up to $100,000 per year. Theyre going to be the ones who will shape the next generation,Ž he said.Local economyPrice said the state helps economic development with good infrastructure, fair regulation, and priority spending on schools and health care. When asked how hed help the local economy, Lundmark put the question back to the community. The economy is doing great, so my question to this county would be, Why?Ž Lundmark said. Why do you guys think ƒ what is the problem? Thats a question for you all to kind of help me out with.ŽCitrus industryPrice said citrus greening has devastated the crop and growers, as well as the livelihoods of people in Highlands County who make a living from picking the fruit. Price said the state needs more investment in research in resistant trees, as well as better diversi“ cation in agriculture.Flooding and drainageWhen asked about the states role in reducing ” ooding, Price said she would defer to local of“ cials. Generally, she said, the states role is to help prevent people from building in areas that may become ” ood-prone. Im not sure the state or the federal government is quite prepared for the kind of ” ooding we may start to see in the next few years,Ž Price said.Mental healthPrice, who worked at Peace River Center in Polk County for eight years, is not sure Highlands County needs its own crisis stabilization unit. Still, she said there should be adequate transportation to Peace River Center from other counties, as well as more outpatient treatment.Sunshine stateWhat would he do as governor to have Floridas government operate with transparency? Whatever it takes,Ž Lundmark said. Whatever it takes.Ž He would depend on the press, he said, to go to the nitty-gritty of the detailsŽ and present voters with what is going on in government.Red tideLundmark said red tide has occurred around Florida since the 1500s. This years is the third largest [bloom] on record, reportedly thanks to warming seas. As for the green algae bloom, he said he would give the sugar companies an ultimatum to “ x the problem. If they do not “ x (it), I want them out of Florida in every possible way I can,Ž Lundmark said. I would rather lose those jobs than lose the Everglades. Its that simple.ŽHealth careLundmark would release corporations from the requirement to provide health insurance, but would provide health insurance through the state with a premium no higher than $100 per month, just like state employees. Premium amounts would be a percentage of taxable income, Lundmark said, and those with no taxable income would get free health care.Hospital liabilityFlorida Statute 768 prevents certain citizens from having a voice in a court for wrongful death in any hospital in the state, even if an attorney believes there is evidence to bring such a lawsuit. Candidates were asked if they would be willing to sponsor or support a bill to rescind that restriction, or undo that restriction for mentally handicapped/challenged individuals who have legal guardianship in Florida. Lundmark said he thought the short answer is, Yes.Ž He said he was all for giving more rights. Price said she had personal experience with that issue when she worked with personal injury lawyers, and found it unfair.Immigrant laborWhile not familiar with the visiting worker program, Price said fruit picker jobs dont get “ lled by non-immigrants, and food must be harvested. We talk about wanting control of our borders. This is control of our borders,Ž Price said: We know where these people are. We know that theyre going to go home when they (“ nish).ŽInform local votersIf elected, Price plans to travel District 26 „ Highlands, DeSoto, Glades, Hardee, Okeechobee, and parts of Charlotte, Lee, and Polk counties „ to visit with constituents, and to stay available in person or by phone. Lundmark said he plans to be a governor in motion from county to county, listening to Florida residents, about their needs. He said he would also rely on the press to keep him accountable.Media relationsPrice said some in the press might be in” uenced by wealthy companies. But beyond that, we have a lot of hard-working people in the press that dont do it for a whole lot of money, but do it because they have a passion for getting out good information to our communities,Ž Price said. I will allow them to do their job,Ž Lundmark said. It is up to them to keep everybody accountable.ŽPersonal transparencyPrice said the personal transparency question had made other candidates squirm.Ž While some things should be kept private, she said, the public should know of anything that impacts a persons job or creates a con” ict of interest. I think if it has nothing to do with the job, it has nothing to do with the job,Ž Lundmark said. If it does affect the job and the public needs to know, he said, thats a decision for the media editors and producers to make. Early voting in Highlands County continues through Saturday. Registered voters can vote now from 8:30 a.m. to 4:30 p.m. at the following locations: € Kenilworth Operations Center, 4500 Kenilworth Blvd., Sebring € Avon Park City Hall Council Chambers, 123 E. Pine St., Avon Park € Lake Placid Town Hall Council Chambers, 311 W. Interlake Blvd., Lake Placid Early voting will not take place Aug. 27, the Monday before the primary election on Tuesday, Aug. 28.RACESFROM PAGE 1AAmanda L. PoolAmanda L. Pool, 28, of Avon Park, Florida passed away from a rare form of cancer on Wednesday, Aug. 22, 2018 in St. Petersburg, Florida. She was born on March 18, 1990. She is survived by her father, Michael Pool, and her mother, Janice; brother, Gregg Pool; sister, Alyssa (Frank) Branca; two nieces, Piper Branca and Ashyr Nicholson; “ ance, Steven Ayers and her rescue dog, Freddie. Amanda graduated from Avon Park High School and graduated from South Florida State College with an AA in Business before moving to St. Pete. She enjoyed working with people; she was a kind, fun, caring person. She was an avid Disney goer and loved to get dressed up and go out with friends and family. She loved to take care of her nieces, Piper and Ashyr. She loved her friends and family. A memorial service will be held at 2 p.m. Sunday, Aug. 26, 2018 at Stephenson-Nelson Funeral Home in Sebring, Florida with visitation beginning at 1 p.m. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Mary D. LamarMary D. Lamar, 82, of Sebring, Florida died Aug. 22, 2018 at her residence. She was born in Washington, New Jersey moving to Sebring in 1955. She was a retired purchasing agent for Highlands County, and a member of the House of Worship and Prayer. She was preceded in death by her parents, John and Josephine Dunlap; and two brothers, John and Bill Dunlap. She is survived by her husband, Bob Lamar; daughters, Barbara Wright of Ocala, Florida and Sylvia Leon of Okeechobee, Florida; grandsons, Brian and Robert Carroll and Jack Bachman; and nine great-grandchildren. The family will receive friends at 11 a.m. Saturday, Aug. 25, 2018 with a service to follow at noon at Morris Funeral Chapel with Pastor Rey Garza. Burial to follow at Oak Hill Cemetery, Lake Placid, Florida. Memorials are requested to VFW Post 4300, Sebring, Florida. morrisfuneralchapel.com. OBITUARIES 1. Pizza is one of the most popular food options for Americans, with 350 slices eaten by the second. To put that in perspective, about 21,000 slices are eaten nationally in just one minute. 2. One of the biggest days for pizzerias around the country is Super Bowl Sunday. Pizza is a major staple to this sports event, with an average of 2,5 million pizzas being sold just from Pizza Hut alone. 3. Pizza Hut was founded in 1958. Currently, there are 11,139 Pizza Huts globally. 4. Researchers at the William E. Macaulay Honors College note the “ rst pizzeria opened in PortAlba, Naples in the late 1800s. The pizzeria, called Antica Pizzeria, created the Margherita pizza after Queen Margherita of Italy. 5. The “ rst pizzeria in America was Lombardis in New York City. Lombardis, which was originally a grocery store, started selling pizzas in 1905. Source: eatthis.com That Will Make YouSMARTER 5 THINGS 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 adno=3599955 NOTICE OF PUBLIC HEARINGPlease be advised that the City of Sebring will hold a Public Hearing on Wednesday, September 5, 2018 at 5:15 p.m. at City Hall, 368 South Commerce Avenue, Sebring, Florida. e City of Sebring has tentatively adopted a millage rate of 5.3184 and has a tentative budget for 2018/2019. is is the 1st public hearing to adopt a nal millage rate for 2018/2019, announce the percent by which the millage rate is an increase to the rolled backŽ rate, and shall adopt nal budgets for the scal year 2018/2019. e second and nal Public Hearing will be September 19, 2018 at 5:15 p.m. Any person who might wish to appeal any decision made by the City Council of Sebring, Florida, in public hearing or meeting is hereby advised that he or she will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. e City Council of Sebring, Florida does not discriminate upon the basis of any individuals disability status. is non-discrimination policy involves every aspect of the Councils functions, including ones access to, participation employment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact Mrs. Kathy Haley, CMC, City Clerk, at 4715100.

PAGE 5

www.highlandsnewssun.com August 24, 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 SUNOUR 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 ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. 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 i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. I dont think it is as clear as it needs to be that the Nucor Steel mill is not going to be in Frostproof, but right next door to Avon Park. It will be on the Polk County side of the line but near Adelaide Shore RV Resort, River Greens golf course, Trout Lake, Lake Damon and Camp Wingmann, a Christian summer camp for children. This is also less than three miles from Avon Park Lakes. This mill was approved by the Polk County Commission with them gleefully touting jobs. News stories never mentioned the fact that Nucor Steel had a $100 million settlement with the Environmental Protection Agency because it failed to control pollution from its mills in seven states. Polk County didnt seem to care, because the location of the plant would assure that any potential impact for their county would be minimal. It would be the problem of Highlands County. I am certain that the representatives of Nucor have a fancy presentation regarding how they have super duper clean plants now that make the air and the water cleaner than you will “nd in a spring meadow. How it is just a microŽ mill and everything is just so great. Is it true? Who knows? It sure would be nice to know. But we dont, because the people of Highlands County were left out of the decision making. I do know what Pittsburgh, and Birmingham, Alabama looked like during the heyday of the steel industry there. Do we want brown air? Brown water? Is that a fun look for Highlands County? Is a steel mill a good “t so close to our residential areas and a summer camp for children? I know that it would be a great time for the Highlands County Commission, Representative Pigman and Senator Grimsley to ask some questions. A lot of questions. And not just ask Nucor, because we werent born yesterday. Pick up a phone, call EPA, call other places with these mills, call residents that live near them. Test the air and water in the northern part of our county now. So we have a baseline for comparison. Just in case there are problems. How hard is that? All this should happen before ground is broken for this mill. If nothing happens and Nucor is a good neighbor, great. Isnt it better to perform our due diligence in advance? With many elderly people in the county with respiratory and other health problems and many people on well water, important questions need to be asked now. Because if this impacts the air and water quality in Highlands County, elected of“cials wont be asking questions, but answering them. From elderly retirees with health problems and sick children. Wont that play well on TV? Dana B. Orr is an Avon Park resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Nucor will not be a good neighborGUEST COLUMNDana B. Orr For this “nal installment of the ABCsŽ of Sebring, I would like to encourage you to think of businesses and services within the last grouping of alphabet-related letters: Q, R, S, T, U, V, W, X, Y & Z. If you search online, in the phone book, on Facebook, and by asking friends, I believe that youll come up with your own list of ABCs in downtown Sebring that you truly do need. The signi“cance of these small businesses cannot be overstated. We are your neighbors and your friends. We dedicate ourselves to providing services and products that you need or want, with a fervor that you may only “nd in family-run and small, local shops. So, for Q: question yourself ƒ would you miss the nearby hearing aid store, the corner drug store, your local boutique, your friendly jeweler? If so, R ƒ remember that we will only be here with your help. S ƒ support. We appreciate and depend on your support. In turn, we support our town with donations, door prizes and more. T ƒ Tell us how we can improve. We love feedback, truly. U ƒ Ultimately we are that hand-made quilt of quaint stores in the heart of our community. V ƒ Visit us. Stop in at a place downtown that you havent visited before. Let that shop owner know that they are needed. W ƒ We promise to welcome you, and usually will know and call you by your name. X ƒ ŽXŽ marks the spot. We all hope that you will put an X in your memory or phone after you become acquainted with us, as a favorite. Y ƒ You are the reason we are here, and we thank you. Z ƒ Zee end of this series. I hope I have made you think about your local shops, boutiques and of“ces. We promise to greet you with a smile. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.The last letters are important WHERE LIFE BLOOMS Ladonna Rodriguez School Board of Highlands County, District 1An incumbent with a long history of preparing young children for the school system will face a veteran teacher and school administrator in Tuesdays primary. In the District 1 race (Avon Park), political newcomer Isaac Durrance is running against Charlene Edwards, who is completing her “rst term on the School Board of Highlands County. The race is of“cially nonpartisan, so all registered voters in Highlands County will be able to help in making the decision of who will be elected Tuesday. Charlene Edwards is currently in the role of vice-chairperson on the School Board. She also served as secretary to the National Migrant and Seasonal Head Start Association from 2009-2011. Her work history shows that she served as director of operations and Head Start director at Redlands Christian Migrant Association from 1989-2014. At the time, RCMA had 17 child care centers in Florida, three charter schools and 15 school-age summer and after-school programs. A lot of her work experience came with RCMA where she worked with a $65 million budget with 43 funding streams. Its that experience that helped her with the “scal matters of the School District, admitting it took her a little bit of time to understand the districts different funding sources that comprise its budget. In 2014, she became executive director of Healthy Start Coalition of Hardee, Highlands and Polk Counties. She has degrees in business administration and public administration. Charlene Edwards has the experience of running an organization. Isaac Durrance has just completed his 17th year as an educator. He started that career an ESE itinerant teacher and in the process also spent “ve years as a school-based administrator. He holds degrees in sports administration, healthcare administration and educational leadership. He is currently working on a Doctorate in Educational Leadership. Before his employment as an educator, he served as the marketing and public relations director at Highlands Regional Medical Center and director of operations in Highlands and Hardee counties for Good Shepherd Hospice. Isaac Durrance has the experience of being inside the schools, as well as being the site coordinator for the half-cent sales tax. He resigned as assistant principal at Avon Elementary School prior to deciding to seek of“ce. He has been a valuable asset to the Highlands County School District. Should he lose this election, we hope he returns to the school system and continues to make an impact with our students. Both candidates agree that better pay is crucial to getting and retaining good teachers. During the Highlands News-Sun Political Forum last week, Durrance pointed out that he went without a salary increase for 10 years. While getting better wages for teachers is a major concern, both candidates agree that raising the districts fund balance is also important. Edwards reminded the audience that if the fund balance drops below 3 percent, the state gets upset. Edwards suggested that one area where cuts should be considered was in bene“ts. She said Highlands schools give 10 percent in bene“ts, while other counties give 7 percent. Charlene Edwards passion for transitioning young children into kindergarten and beyond is needed on the School Board. Those early years will help build the foundation of a childs education. Its not only the children she wants to help progress, but also the parents. She says parents are one of the largest untapped resources. Both candidates have some great ideas, and they seem to agree with each other on a variety of topics, including the need for more mentors to help improve the countys graduation rate. We would have hoped that Isaac Durrance would have had a new view of changes after serving all of that time as an educator and feel that his platform was status quo. Edwards has had only one term in of“ce. If there is no change, we feel incumbent Charlene Edwards has played a major role in the issues of parent involvement and transitioning young children to kindergarten and beyond. We feel she will continue that path. Therefore, the Highlands News-Sun recommends Charlene Edwards for District 1 on the Highlands County School Board.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Smartphone call record, say 5 Wet-Nap unit 11 Utterly beyond repair 15 Part of a foot 16 St. Clares town 17 Carrie who was a friend of Susan B. 18 *See 64-Across 21 Shove off!Ž 22 Summer footwear 23 Suggestion 24 *See 64-Across 28 Ruddercontrolled movement 29 Becketts EndgameŽ has one 30 7-Up moniker 32 Narrow inlet 34 *See 64-Across 37 Strikes lightly, as a window 38 Sexy 40 Rap sheet letters 41 *See 64-Across 46 SFO info 47 Sci-fi good guys 49 Prove equal (to) 50 Take quickly 51 *See 64-Across 56 Christian official 59 Laundry convenience 63 Alpine retreat 64 *Foundation ingredient of a treat built upward in the answers to starred clues and spelled downward in the circles 69 Guitar, slangily 70 Needle part 71 Really enjoyed 72 Little bit 73 Spotted 74 How farmland is populated 75 Dr.s group DOWN 1 Country kid? 2 See 56-Down 3 Doodle site 4 Precisely so!Ž 5 Formal a g reement 6 Grill remnants 7 TV forensic series 8 Many holiday guests 9 Ankas __ BesoŽ 10 Involuntary motions 11 Plot outline 12 Seasonal frontier challenge 13 Joss otherŽ 14 Texters sign-off 19 Hardly a gulp 20 Loft bale 24 Philadelphia-toAlbany dir. 25 Golden State sch. in Davis 26 Young one 27 __-mo 29 Open ones eyes 30 Plotting 31 Take down __ 33 Emotional distress 35 Half a tuba sound 36 Tense beginning? 37 Jersey casino, with TheŽ 39 Bus alternative 42 Half of hexa43 Able-bodied 44 Initials on American vessels 45 Org. concerned with meth 48 Stan Against EvilŽ airer 50 Shining example 52 Deeply disturbs 53 Take the top off 54 Big name in moving 55 Like TVs BatmanŽ 56 With 2-Down, Latin hymn 57 May It BeŽ co-songwriter 58 Once more 60 Hiking spot 61 Final, for one 62 Correct, in a way 65 Org. dealing with brownfields 66 EMTproficiency 67 High-__ monitor 68 Stam p addition? Thursdays Puzzle Solved By Jeffrey Wechsler 8/24/18 2018 Tribune Content Agency, LLC 8/24/18Along with new lighting throughout the store and a noticeably brighter produce area, new counters went into the produce department, the bakery department got new tables and the back wall of the deli was changed from Frp plastic panels to white subway tile. There are new signs throughout the store, but they really stand out over the meat department, Wells said. The register/checkout area underwent changes about a year ago so there was little done during the remodeling, but the registers where re-wrapped in Walmart blue. The Money Center was created, separating it from the service desk/returns area so people dont have to wait in one bigger line and can get waited on quicker, Wells said. The electronics department looks quite different and open. Walmart calls that electronics of the future,Ž Wells said. Basically we changed out every one of the countersŽ with the new counters designed as working displays so the customer feels like they are getting a handson experience with the products. By moving the pet department it created space in the pharmacy department for a large open area for a waiting queue for those picking up prescriptions. The waiting line really gets backed up during the winter season so now there is a big open space for the customers to wait with benches and they are not having to be crunched up in an aisle where others are trying to shop, Wells said. I think the company put a lot of thought into that for our store,Ž she said. Also, the employee lounge was expanded. Depending on the time of the year, the store employs from 350 to 380 associates.REMODELFROM PAGE 1A MARC VALERO/STAFFThe Sebring Walmart recently underwent its biggest remodeling since it was built in 1984 at U.S. 27 and Schumacher Road.A woman and a man were at a storage unit removing items, and Robert Charles Pressley, 61, of Sebring, also known as Bob the Builder,Ž and Hutton, also known as Big Joe,Ž arrived on the scene. According to arrest reports, Pressley claims the items in the womans storage unit were his. When Pressley was told the items were not his, he began attacking the man, who was a companion of the woman with the storage unit. The victim states Pressley held him in a headlock while Big JoeŽ kicked or kneed him in the side.Ž During the attack, Pressley stabbed the victim in the head with a long, serrated knife, the report states. The victim was transported to Highlands Regional Medical Center where his two stab wounds were stapled shut. Deputies arranged a photographic line-up of Hutton, along with “ve other photos. An unnamed witness positively identi“ed Hutton as one of the suspects who attacked the victim. The report indicates an unnamed witness was also able to positively identify Pressley, the main suspect. Deputies talked with witnesses at the scene and drafted a search warrant for Pressleys residence. One of the deputies observed blood on the drivers side mirror of the vehicle registered to Pressley,Ž an arrest report states. When deputies served a search warrant at Pressleys address, 3147 New York Ave., Sebring, “ve other people besides Pressley were at the residence. Deputies reported they provided the Miranda warning to all the people at the home. As deputies began searching the residence for items related to the stabbing, they discovered illegal drugs, the report states. Based on this discovery, deputies applied for, and were granted, an additional search warrant. During the search, deputies reported uncovering the following items related to Pressley: € bloody blue jeans € numerous plastic bags containing methamphetamine € glass pipe € digital scale € pill bottle containing 12 Alprazolam € plastic bag containing three Arpiprazole 20 mg pills In addition to allegedly “nding illegal drugs on Pressley, deputies also reported “nding illegal drugs on the “ve other people in the residence „ Michael Shawn Albritton, Trina Lyn Ferrel, Steven Donald Martin, Brandi McCall and Debra Jo McRoberts. HCSO arrested all six individuals at the residence. Pressley was charged with attempted murder with a depraved mind regardless of a human life without premeditation; possession of a harmful new legend drug without a prescription; robbery with a weapon; possession of methamphetamine with intent to sell, manufacture or deliver; possession of a controlled substance without a prescription and possession of drug equipment. Albritton, 47, of Wauchula, allegedly stashed methamphetamine in his prosthetic leg. He was charged with possession of methamphetamine with intent to sell, possession of a harmful new legend drug without a prescription and possession of drug paraphernalia for the purpose of sale, manufacture or delivery of illegal drugs. Albritton also had an out-of-county warrant for his arrest. Ferrel, 44, of Sebring, was charged with possession of a controlled substance, possession of marijuana and possession of drug equipment. Martin, 44, of Sebring, was charged with possession of a controlled substance, possession of marijuana and possession of drug equipment. McCall, 43, of Sebring, was charged with possession of cocaine, possession of a controlled substance and possession of drug equipment. McRoberts, 63, of Sebring, was charged with possession of methamphetamine, possession of a harmful new legend drug without a prescription, possession of drug paraphernalia for the purpose of sale, manufacture or delivery of illegal drugs and possession of a controlled substance without a prescription. HCSO is requesting information on where to locate Hutton. Hutton is described as a 6-foot, 4-inch white male weighing 280 pounds and is a suspect in the stabbing incident. Those with any information are asked to call the HCSO at 863-4027200. People may also contact law enforcement anonymously by emailing detectives@highlandssheriff.org or by calling Heartland Crime Stoppers at 1-800-226-TIPS. Crime Stoppers may offer cash rewards for tips that lead to solving a crime.STABBINGFROM PAGE 1A PRESSLEY ALBRITTON FERRELL MARTIN MCCALL MCROBERTS newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS?

PAGE 7

www.highlandsnewssun.com August 24, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS By RUTH ANNE LAWSONSTAFF WRITERLAKE PLACID … After winning last Fridays preseason game against Oasis High, the Lake Placid football team is looking forward to tonights season-opener at Port St. Lucie. Port St. Lucie is a little bit bigger than us,Ž said “rst-year Lake Placid head coach Andy Judah. They are a 5A school. From the “lm they are very sound. Size-wise they probably have the advantage. As usual our guys match up in skills. It is just the matter of us putting it all together. We know what we are up against and we know they are a good squad. Hopefully we will come ready to play. We need to clean up the silliness. The preseason is always sloppy, but I think we took it to an extreme. We have to do everything we can do to avoid beating ourselves. We need more “re. The game plan is going to dictate that we do things a little bit different but we are going to be who we are. We have two running backs and we would like to establish the run game better than we did in the preseason game.Ž Inclement weather prevented the Dragons from practicing much this week. Wednesday was tough because we got rained out pretty quickly,Ž Judah said. It makes it a little tough to do everything in the band room because we have to watch out for the tubas. It made things a little more dif“cult but this week was certainly better than the week before but it is a process we are working through.Ž If we can all come together as one we still have a chance to do something pretty cool. Green Dragons ready for regular openerLake Placid travels to Port St. Lucie RUTH ANNE LAWSON/STAFFLake Placid quarterback Cade Simmons passes the ball in last Fridays preseason win over Oasis. The Green Dragons open the season at Port St Lucie tonight.River Greens the site of golf tourneySpecial to Highlands News-SunThe Hardee and Fort Meade Chambers have teamed up for the inaugural Scramble for Commerce Alumni Showdown Golf Tournament. This event will be held Saturday at River Greens Golf Course in Avon Park. This tournament follows the Fort Meade Miners vs Hardee Wildcats High School football game which will be played tonight. The winner of the golf match will earn the bragging rights and house a trophy in their community for the year. This is a great time to put your golf skills to the test and/or have your company signage represented on the course. This will be the biggest tri-county tournament of 2018. There is $1,000 in cash prizes for “rst, second and third place. Great raf”e merchandise and a 50/50 drawing. There will be door prizes, a catered lunch, free beverages and entertainment. Deadline to submit your company signage is quickly approaching. If your business would like to be included in this tournament let us know. Please “ll free to contact the Hardee County Chamber of Commerce if you have any questions regarding sponsorship levels and/or teams. You can also call to register over the phone. Thank you for your support! We are looking forward to celebrating local commerce over a friendly, yet competitive, day of golf! For more information, contact River Greens head professional Jason Beatty at the pro shop at the course at 863453-5210.By JIM TAYLORCORRESPONDENTAVON PARK … For the past three years, the “rst stepping stone in Avon Parks path to the postseason has been the Frostproof Bulldogs. The Red Devils won all three games, shutting out the Bulldogs the last two. With the exception of 2016 which Avon Park won 39-0, the Red Devils won by six-point margins: 12-6 in 2015 and 6-0 in a weather-shortened game last year. Frostproof has been a tough opponent for the Red Devils, after Avon Park won in 2004 and 2005, the Bulldogs went on to win eight of the next nine years in which the Bulldogs outscored the Red Devils 292-48. Avon Park has turned that around the past three years, outscoring Frostproof by a 57-6 margin. Avon Park will also be facing a Frostproof team that has steadily gotten better over the past three years. Finishing with a 2-7 record three years ago, the Bulldogs “nished 5-6 in 2016 and 7-5 last year. Avon Park “rst-year head coach Jerry Hudnell noted the Red Devils, who quali“ed for the state playoffs the last three years, got a wakeup call last week when they came out ”at in a 14-0 preseason loss to Clewiston. They think that they were all world and they found out quick that we have to work,Ž said Hudnell, So hopefully they have learned from that and pick up from there Friday night. A young mans mind is hard to control, so we have to keep reinforcing to them that this is not going to be an easy game.Ž Hudnell also announced that Tyrek Dunlop will be the starting quarterback for the Red Devils. After a slow start last week and sitting Avon Park to host Frostproof in season opener BY JIM TAYLOR/CORRESPONDENTThe Avon Park defense was solid in last weeks preseason game against Clewiston. The Red Devils host Frostproof in tonights season opener.Red Devils play Frostproof to start path to the postseasonSebring opens on the roadBy MARK PINSONSTAFF WRITERSEBRING „ The Sebring football team will “nd out in a hurry just how good they are when they open the season on the road against Lehigh tonight in Fort Myers. The Blue Streaks, who defeated Martin County 46-28 in last Fridays preseason game, made a ton of mistakes to go with lots of penalties in the victory over the Tigers. It was good to win but it was an ugly game,Ž said Sebring veteran head coach LaVaar Scott. We were hoping to be able to practice this week and correct those things but the weather kept us indoors a lot. We worked on a number of things, but its not the same as being outside and hitting in practice. It might be a good thing since we are a little banged up.Ž Lehigh lost to a good Braden River team in last Fridays preseason game, but the Lightning have plenty of talented athletes on both sides of the ball and will present a real challenge for the Blue Streaks. Lehigh is a good team and they didnt play their starters that much in their preseason game,Ž Scott said. Its kind of hard to get a good read on them but they de“nitely have some good players.Ž Lehigh runs a spread offense and utilizes the read-option with the quarterback. They put some points on the board against Braden River and were going to have to read our keys to stop their power running game,Ž Scott said. Lehigh is going to be tough and were going to have to be ready from the start of the game. We dont want to fall behind and let the crowd get into it.Ž The Lightning use a 3-4 and a 4-3 alignment on defense and the Blue Streaks will look to utilize their own dynamic rushing attack led by senior quarterback DJ Williams. Williams, who is fast and strong, torched Martin County for “ve touchdowns and rushed for more than 230 yards in the preseason win over the Tigers. DJ had a good game against Martin County and thats no surprise because we know what he can do,Ž said Scott. Lehigh has a good defense and a defensive end who has committed to Florida State that we have to “gure out how to block.Ž Sebring, which had several players banged up in the preseason victory over Martin County, isnt sure which of those Blue Streaks face talented Lehigh team HIGHLANDS NEWS-SUN FILE PHOTOSebring senior defensive end Michael Healy (31) blasts the Martin County quarterback during last Fridays preseason game. The Blue Streaks open the regular season on the road at Lehigh tonight. BY MARK PINSON/STAFFSebring senior wide receiver Norris Taylor (1) battles for the ball with a Martin County defender during last Fridays preseason game. DRAGONS | 8A SEBRING | 8A AVON PARK | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com Obviously the goal is to have one more point than they do. The main goal is to get better and correct what we did wrong. If we can do that then I will be pleased.Ž Lake Placid, which beat Oasis by a score of 14-9 last week behind a strong rushing attack, will need to keep the ball on the ground and keep the clock running to shorten the game against a tough Jaguars squad. If we can all come together as one we have a chance to do something pretty cool this season,Ž Judah said. Port St. Lucie is a good football team and were going to have to be ready to go from the opening whistle. The goal is to have one more point than they do at the end of the game. We want to play hard, correct what we do wrong and get better each week of the season.Ž Lake Placid heads to Port St. Lucie for tonights game against the Jaguars. Kick off is set for 7 p.m.DRAGONSFROM PAGE 7A RUTH ANNE LAWSON/STAFFLake Placids Tahj Williams (9) leaps for the ball against Oasis in the Dragons preseason win.players will compete in tonights season opener against Lehigh. Were not where we want to be health-wise at this point of the season,Ž Scott said. Well see how things are while were warming up and then well make a game-time decision.Ž Sebring, which quali“ed for the Class 6A state playoffs last year, would like nothing better than to go on the road and start this season with a victory over Lehigh. Tonights game kicks off at 7 p.m. Lehigh is a tough team and were going to have to play well, execute and not make mistakes if we want to start the season with a win,Ž Scott said. We want to start fast and well see if our guys are ready for the challenge.ŽSEBRINGFROM PAGE 7A BY MARK PINSON/ STAFFSebring junior Kasey Hawthorne (5) “ghts for yardage during last Fridays preseason win over Martin County.out the second quarter with a hand injury, Dunlop came back in the second half to complete “ve of nine passes for 62 yards. Dunlop will be working behind a line that has made some adjustments this week to shore up a few problem areas, though they have had little time to get reps due to the bad weather. Hudnell pointed out that Dunlop has gotten more comfortable in the quarterback position and that they want to take advantage of what Frostproof is giving them. We did not do a very good job of that last week,Ž the Red Devils coach said. Hudnell noted with the main emphasis being on ball control and ball security. As for defense, they will be key and according to Hudnell, there will be no adjustments from what he saw in the preseason game. I thought they did a great job against a talented Clewiston team,Ž Hudnell said. Defense will be key if history is any indicator as the Red Devils have not beaten Frostproof since 2005 when they gave up more than six points. The road to a fourth straight postseason starts tonight at Joe Franza stadium in Avon Park as the Red Devils host the Frostproof Bulldogs with a start time of 7:30 p.m.AVON PARKFROM PAGE 7A BY JIM TAYLOR/ CORRESPONDENTAvon Park quarterback Tyrek Dunlop looked good in the second half against Clewiston last week and will start against Frostproof tonight. The Red Devils are hoping to qualify for the state playos for the 4th consevutive year. A Red Devil win over the Bulldogs would be a great way to start the season. 8:30 am Shotgun Start Qualifying Tournament Cost: Sun N Lake Golf 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 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 “ ne qualifying Tournament SEPT. 8 TH at Sun N Lake Golf Club.CHAMPIONSHIP TOURNAMENT HOLE-IN-ONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLEIN-ONE 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=3593305 Sponsored by SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3601791 ANOTHERTRUCK LOAD OFAUTOMATIC HOME STANDBY GENERATORS DIRECT FROM THE FACTORY TO Longs is one of Generacs largest dealers. Every generator has Kennys personal approval. Thats why Longs has 100% Customer Satisfaction. We use no subcontractors, LONGS DOES IT ALL... LONGS DOES IT ALL...AND NO ONE INSTALLS GENERATORS LIKE LONGS AIR CONDITIONING!

PAGE 9

OUTDOOR LIFE CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BFriday, August 24, 2018 By SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUNOn August 16, 2018, up to 16 dogs graduated from the Heartland Dog Clubs Basic Obedience and Better Manners class held at Pet Supermarket. It was an exciting night. Owners and dogs showed off what they had learned during the past 6 weeks and the results were beyond impressiveness. One dog, Molly, a Havanese rescue dog, was very shy and timid in the beginning, but after 6 weeks of training and socializing with other dogs, she became a little more sociable and was allowing people to get closer to her. Sadie, a Lhasa Apso learned the stayŽ command, which has stopped her from rushing out the door at home on various occasions. Tucker, a Goldendoodle and Lexi a Labradoodle, have improved their loose leash walking and no longer pull on the leash like they originally did. Samson, a Chihuahua, learned his sit, come and stay commands. Several of the owners Dog Ownership … Congratulation Graduates COURTESY PHOTOKneeling on the ”oor, Donna Snyder with DeeDee and in “rst row, Betty Foster with Lexi and Patty Manderville with Kimber. Second row, Ray White with Sadie, Warren Foster with Tucker and Trainers Kathy Rose and Macey Linsinbigler.The fear of flyingBy JOHN ROUSCHFLIGHTLINESIf you Google the word fearŽ, this is what you “nd; an unpleasant emotion caused by the belief that someone or something is dangerous, likely to cause pain, or a threat. There are many synonyms; terror, fright, fearfulness, horror, alarm, panic, agitation, trepidation, dread, apprehension, nervousness, nerves, foreboding, dismay, distress, anxiety. There are many more, but I expect there is one thing we all have in common, and that is some fear of something. As we go through life, we can overcome our fears, or even develop new ones. As time has passed in my life, I found dont like heights as much as I used to. Strange for a pilot, so I just tighten that seat belt a bit tighter. If Im in the plane belted in, no issue, put me on top of the roof clearing away branches and it is another story. A common issue is the fear of ”ying. You can review the statistics and realize you are in more danger driving to the airport than being in the aircraft going somewhere. You can look at safety and accident records and see that U.S. commercial aviation is the safest in the world. That is the rational side of the equation. I can explain all I can to a person who I might take up for a ”ight about how the aircraft is designed to stay in the air and how it can glide to a safe landing if needed, but sometimes it just doesnt matter. Websters de“nition has the clue; an unpleasant emotion caused by the belief that someone or something is dangerous, likely to cause pain, or a threat. The emotional element can block out rational reasons or facts. Another factor is having control of the situation. If you are in control, you might be able to avoid a bad or fearful situation. If you are along for the rideŽ, emotion and imagination can take over any rational understanding. Students have all sorts of anxiety in the beginning of a new school year. There are new teachers, classes, maybe a new school. What do I wear, who do I talk to, where will I sit at lunch, and so on? We teachers see it when we ask for a response to a question or request a report on something. No one wants to speak “rst or seem to ask a dumb questionŽ. A By FWCTo assess the status and long-term trends of bay scallops in Florida waters, FWRI scientists conduct adult population surveys along the states west coast. Each summer, biologists assess bay scallop populations along the Gulf coast of Florida, located in open and closed recreational harvest areas (see map below). Surveys are usually initiated in June and completed in July. Scientists look at long-term trends in the abundance of scallops in both the open and closed areas and present those “ndings to the Division of Marine Fisheries Management. Scientists classify bay scallop abundances into categories based on the average number of scallops per square meter (approximately 1.2 square yards). Collapsed (red) populations average between 0 and 2 scallops per 200m2; Vulnerable (yellow) populations average between 2 and 20 scallops per m2; and Stable (green) populations average between 20 and 200 scallops per m2. Based on the historic landings data, bay scallop abundances in Florida were likely greater than one scallop per square meter, and capable of supporting a commercial “shery. In the last 20 years, the greatest average observed at a study site in each year was 100 scallops per Bay Scallop season survey FWC PHOTOA diving ”ag means there is a diver under the water.Status of population important to knowSampling generationsBy ARCHBOLD BIOLOGICAL STATIONArchbold Biological Station is world-renowned for their long-term data collection on plant and animal species, spanning several generations. Many of these species are rare, and found only in Highlands County. Therefore, protecting populations is critical in preventing further declines in numbers and risking extinction. However, even if protected, the surrounding Florida scrub habitat can be a harsh place to live. Months of little to no rain during Floridas dry season followed by Junes almost monsoon-like weather can be harsh for any living thing, especially when you are a young, 15 cm tall, yellow-”owered Highlands scrub Hypericum plant. Luckily, long-term demographic data collected by Archbold scientist have helped reveal just how well this little plant survives under these conditions. The Highlands scrub Hypericum (Hypericum cumulicola) is very limited in its distribution, found on Floridas Lake Wales Ridge on knolls of rolling ancient sand dunes in rosemary scrub, the highest and driest habitat in the Florida scrub. High above the water table, it is too dry for common shrub species like oaks to grow quickly, so shrub vegetation becomes stunted, leaving open spaces called gaps for smaller, less competitive species to thrive. While small in stature, healthy populations of scrub Hypericum can be an indicator of good land management practices, such as prescribed burning. These plants are adapted to “re.Ž explains Eric Menges, director of the Plant Ecology Program. Our data have shown positive responses immediately post-“re. New seedling recruits pop up everywhere. Not only are there more plants, but they are more likely to survive, grow faster, and start to ”ower sooner than plants of the same age in areas not affected by “re.Ž How do we know this? With data, and lots of it. Menges and his collaborator, Pedro Quintana-Ascencio, a professor at the University of Central Florida, have been following ”uctuations in scrub Hypericum populations since 1994. Using this long-term data, we can predict populations that are increasing and population at risk of declining to extinction,Ž declares Quintana-Ascencio.Ž Using measures such as habitat type, number of years since the last “re, and proximity to another scrub Hypericum population, mathematical models were able to predict where populations would occur, and predict when they might go extinct. But how do you test a model to see how accurate it is? You send a “eld-hardy crew of post-baccalaureate interns on a mission to search for populations of scrub Hypericum! During the summer months, these young scientists searched every rosemary scrub patch at Archbold for scrub Hypericum. Thats over 100 patches across 5,000 acres! It was dif“cult with most roads being too ”ooded to drive on, so we did a lot of wet hikingŽ described intern Riley Book. With the data collected, QuintanaAscencio was able to test his model, the results of which were recently published A little species in a big, complex world PHOTO BY STEPHANIE KOONTZA crew of Archbold scientist mark all plants of Highlands scrub Hypericum in a rosemary scrub patch at Archbold Biological Station. Left to right, sitting on the ”oor, Linda Davidson with Summer, First row, Roseann Accardo and Anthony Deredita with Samson, Shirley Slabaugh with Molly, and Pauline Rosignoli with Sammy. Second row, Mike Maynard with Bindi, Norma Jean Carrow with Amy and Trainers Kathy Rose and Macey Linsinbigler. FLIGHTLINE John Rousch OLIVIA KARAS PHOTOIntern, Katherine Tisshaw marks seedlings of Highlands scrub Hypericum from a germination experiment. This is one of many data projects that contributed to the projection models for presence and absence of this rare species.SCALLOP | 2B ARCHBOLD | 2B DOGS | 3B FLIGHT | 7B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com 200m2. Open Harvest Area There are eight counties that are surveyed within the open harvest area: Gulf, Franklin, Wakulla, Taylor, Dixie, Citrus, Hernando and Pasco. The graph below illustrates the average number of scallops observed per 200 square meters in those counties since 2012 and how that number relates to the abundance categories. In most years, populations within the open harvest area have been stable or vulnerable and only occasionally collapsed (below red line). Usually those statewide population collapses can be attributed to major environmental events such as an El Nio (1998), hurricanes (2004) or tropical storms (2010). A large-scale bay scallop restoration effort was conducted from 1998… 2002 near the Crystal and Homosassa rivers in Citrus County and as a result the Homosassa abundance increased substantially in 2000 and 2001. Coastal communities bene“ted greatly from those restoration efforts, and the Crystal River/Homosassa Springs area continues to be a popular destination during scallop season. Closed Harvest Area There are four study sites in the areas closed to scallop harvest: St. Andrew Bay (Bay County), Anclote (Pasco and Pinellas), Tampa Bay (Pinellas, Hillsborough and Manatee) and Pine Island Sound (Lee). In most years, populations in the closed harvest areas have been Collapsed. While there has been an increase in the number of scallops observed in the closed areas during the last 10 years, likely due to a combination of management (prohibited harvest) and restoration efforts, those scallop populations continue to be extremely sensitive to localized conditions and as a result suffer frequent collapses. Unstable populations take longer to recover from a collapse and have reduced reproductive success due to fewer adults available to spawn and an increased distance between them. Harvest Regulations Scallop harvesting is very popular in Steinhatchee, Port St. Joe, and Crystal River/ Homosassa Springs. Harvest periods, harvest locations and “shing regulations are subject to change. Before collecting bay scallops, recreational harvesters should review current rules and regulations. Remember: Scuba divers and snorkelers are required to carry and display a divers-down ”ag. Diver Flag Planning on going scalloping this bay scallop season? Help biologists learn more about how many bay scallops live along Floridas Gulf coast by submitting your bay scallop harvest data through our Web survey. View Bay Scallop Web Survey Taps Recreational HarvestersŽ for more information.SCALLOPFROM PAGE 1B in the Journal of Ecology. It turns out the model was really good at predicting where Highlands scrub Hypericum is, but less so where it isnt. Ultimately, there is a lot of habitat out there that would be great for this plant, but it just isnt thereŽ explains Quintana-Ascencio. Scientists also learn new things about a species and its habitat when working with these complex models. In this case, with models using only “re, habitat, and proximity, results were mediocre. But, adding relative elevation above the water table, a variable previously not explored, signi“cantly improved predictions of scrub Hypericum presence. Why the plant isnt found in otherwise suitable habitats is a new mystery. So, its back to the drawing board to determine how this new piece of the puzzle “ts into the larger, complex universe, and how this information can be used to better manage habitat for rare species.ARCHBOLDFROM PAGE 1B By FWCSince April 2015, recreational anglers who “sh from private boats on the Gulf coast of Florida have been asked to sign up for the Gulf Reef Fish Survey. Signing up is required to legally harvest red and vermilion snappers; gag, black and red groupers; gray trigger“sh; and amberjack species. The purpose of the new Gulf Reef Fish Survey is to provide data that are more timely and precise, and to provide state and federal agencies responsible for managing reef “sh greater ”exibility when making decisions that impact recreational anglers in Florida. How was the Gulf Reef Fish Survey developed? The new survey is the result of years of collaboration between the state of Florida, regional and federal partners, and academic experts from across the country. The survey design was developed during a series of workshops in 2014 hosted by Gulf States Marine Fisheries Commission, which brought together researchers from all “ve states in the Gulf region, NOAA Fisheries, and statisticians with expertise in the “eld of survey design. How does the survey work? 7,000 anglers are randomly selected each month to receive the survey. An angler is eligible to receive a questionnaire in the mail which asks about recent “shing activity. Each month, responses received from the mail survey are used to estimate the numbers of recreational trips taken on the west coast of Florida to “sh for Gulf reef “sh species. In addition, anglers returning from trips where they “shed for Gulf reef “sh may be interviewed by FWC biologists in the “eld. During interviews, biologists collect information on the numbers and types of “sh landed and released, as well as the size, weight, and age of harvested “sh. These data are used in combination with “shing effort from the mail survey to estimate the total numbers of “sh harvested and released by species. How is the Gulf Reef Fish Survey progressing? The Gulf Reef Fish Survey has been pilot tested in Florida over the past three years and has run side-by-side with the existing Marine Recreational Information Program (MRIP) External Website. The MRIP survey serves as the primary source of recreational “shing statistics for a variety of important species in Florida, including spotted seatrout, red drum, and common snook. By working collaboratively with NOAA Fisheries, the new Gulf RAbout 20% of selected anglers respond to the surveyeef Fish Survey produces data that are complementary with MRIP, and some information collected as part of the MRIP survey are also incorporated into the catch estimates for reef “sh generated by the Gulf Reef Fish Survey. The Gulf Reef Fish Survey is providing reliable data which helps monitor the recreational “shery for reef “sh in Florida. The new mail survey provides “shing effort estimates on a monthly frequency (as opposed to bi-monthly), and provides a direct estimate of the number of recreational trips that target reef “sh in state and federal waters. The mail survey is also providing valuable information on the amount of “shing that takes place on arti“cial reefs. For important managed species, including red snapper, gag and red grouper, the Gulf Reef Fish Survey is producing catch estimates that are similar to MRIP, but with marked reductions in the measure of uncertainty around those estimates (i.e. the estimates are more precise). With more precise estimates, “shery managers can have greater con“dence that the seasons, size limits and bag limits for a given species are effective. Experts give the Gulf Reef Fish Survey a favorable review The Gulf Reef Fish Survey was formally reviewed in 2018 by a team of statisticians from across the country that are experts in survey design. During the review, researchers from the Fish and Wildlife Research Institute (FWRI) presented details of the survey design, methods and procedures, and results from the pilot testing. In their “nal report to FWC, the reviewers concluded that the approach taken to monitor recreational “shing in Florida is appropriate and that the methods are statistically sound. The reviewersOver 4,000 private boat “shing parties have been interviewed also provided valuable suggestions for ways FWC may improve upon the current survey. Their greatest concern was the low response rate for the mail survey. Currently, 20% of anglers who receive a Gulf Reef Fish Survey in the mail “ll out the questionnaire and return it to FWC; compared to similar scienti“cally designed mail surveys that obtain response rates as high as 30-40%. One possible explanation is that more than half of new survey subscribers report to FWC they are unlikely to “sh for reef “sh in the Gulf and may not need to be signed up for the survey. To address this, the reviewers suggested ways to ensure that when anglers purchase a saltwater “shing license and sign up for the survey, they are properly informed about the survey and whether it applies to the type of “shing they do. Another recommendation was to provide an option for anglers to respond to the survey online. In response, researchers at FWRI and staff from FWCs Divisions of Licensing and Marine Fisheries Management are currently working together to review the report and develop a plan for implementing many of the recommended improvements to the Gulf Reef Fish Survey. Can the data be used to monitor recreational landings in Florida?Over 2,500 harvested reef “sh have been sampled at the dock The success of this collaborative effort is already paying off. This year, the state of Florida is participating in a new two-year pilot study which gives FWCs Commission ”exibility for managing the red snapper recreational “shery in both state and federal waters adjacent to Floridas Gulf coast. The Gulf Reef Fish Survey will be used during this time to monitor recreational landings to ensure that the state is managing the recreational “shery within sustainable limits. Your participation helps! FWC is grateful to everyone who participates in the Gulf Reef Fish Survey. This survey would not be a success without support from recreational anglers who voluntarily return surveys in the mail and allow biologists to conduct interviews. If you receive one of our surveys in the mail, please “ll out the questionnaire and return it to FWRI. It is important to return the questionnaire even if you did not “sh during the month of the survey. If an FWC biologist greets you at a boat ramp or marina, the interview takes just a few minutes of your time. By participating in an interview for the Gulf Reef Fish Survey or the MRIP survey, you are making an important contribution to help preserve Floridas recreational “sheries.Gulf reef fish survey provides timely and precise data METRO CREATIVE PHOTO 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 BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME! adno=3601189 adno=720072

PAGE 11

www.highlandsnewssun.com August 24, 2018 | HIGHLANDS NEWS-SUN | B3decided to move up to the next level of obedience, Intermediate Obedience and a few others thought it would be in the best interest for their dogs to repeat the Basic Obedience class at 50 percent off the original price. All graduates received a certi“cate and a graduating cap. For a few dogs, the cap was so large that they could crawl inside and take a nap. The larger dogs tolerated the caps for a few seconds until they knocked them off and tried to play with them. All graduates looked very proud and distinguished as they sat very properly for picture taking following the ceremony. The Basic Obedience class is designed for owners to keep having fun training their dogs. The training gives owners and dogs a good start in the basics (sit, down, stay, leash work, come) and helps those who want to expand and polish their skills. It is a great class for socialization and a wonderful way to keep the owners training skills sharp and keep the dogs learning new behaviors. Kathy Rose and Macey Linsinbigler were the instructors for the class and it was their debut in being head trainers for the obedience and better manners dog training. Nobody would ever have known it because the duo did an amazing job. Both ladies demonstrated their experiences and interest in animal behavior with their upbeat personalities while explaining various techniques to owners to make the dogs follow their commands. Their teaching methods of using positive reinforcement were noticeably effective on graduation night. The Heartland Dog Club is starting a new series of training at the Lake Shore Mall. Basic Obedience will begin August 21st and Intermediate Obedience will begin August 23rd. Stop by to observe, classes start at 6:00 and 7:00, and then go home and make plans to get your dog signed up for the next class which will begin sometime in October or November. For more information, call 863…304…8582.DOGSFROM PAGE 1B Help to protect Florida turtlesBy Florida Fish & WildlifeFive species of sea turtles are found swimming in Floridas waters and nesting on Floridas beaches. All sea turtles found in Florida are either considered a threatened or an endangered species and are protected under state and federal laws. Loggerhead, Green, Leatherback, Kemps ridley and Hawks bill. Sea turtles nest on all of Floridas beaches Florida beaches have lots of people and sea turtles sharing the sand. Though turtle nesting and hatching usually happens in the middle of the night, it is very possible for humans to cross paths with nesting females or hatchlings on their way to the sea. If you come across a sea turtle that is stranded or dead; a hatchling that is wandering in a road, parking lot; or directions other than the water; or if you see someone disturbing a nest or turtle, call the Florida Fish and Wildlife Conservation Commission (FWC) Resource Alert number at 1-888-404-FWCC (3922) or FWC from your cell phone. Sea turtle watches are conducted by approved permit holders. Vehicles on the Beach Why you should keep lights out along the beach For millions of years female sea turtles have been coming ashore to lay their eggs on beaches. In the past the hatchling turtles were guided to the ocean by an instinct to travel away from the dark silhouettes of the dune vegetation and toward the brightest horizon which was the light from the sky re”ecting off the ocean. In present times however, many coastal areas are highly populated. There are many arti“cial lights near the beach that can deter females from nesting and disorient hatchling sea turtles. The hatchlings travel inland, toward the arti“cial lights, where they often die from dehydration, are preyed upon by “re ants and ghost crabs, or sometimes crawl onto the road where they are run over by cars. Light can cause a major disruption in the natural behavior of the turtles. Do not use any ”ashlights, ”ash photography, or video equipment if you see a sea turtle at night. This can cause a female to false crawl or lead a hatchling away from the water. Learn about wildlife-friendly lighting How can you help nesting sea turtles? If you see a sea turtle, it is important to stay out of the sea turtles way. Do not put your hands on or near the turtle. Any distractions may frighten or disorient the turtle, causing a female to return to the ocean before “nishing her nest. If you own beach front property, please remove obstacles on the beach which may impede the slow travel of these huge animals as they make their way up to the dune line to nest. Remove beach chairs, tables, water-sport items and any other obstacles. After nesting, be considerate of the hatchlings and make sure that they have a path to the water when it is time for them to hatch. A lot of people like to dig holes in the sand. These are “ne during the day but may pose additional hazards at night. Please re“ll these holes so that sea turtles and hatchlings do not get caught on their way to nest or to the water. Keep waterways clean by properly throwing away any trash, plastic or beach gear that you no longer want. Debris that blows into or is drawn into the water by the tides causes potential hazards for marine life. Some of the plastics may be mistaken for jelly “sh, which some sea turtles eat. Other items may entangle animals if they swim through any holes in the debris or get items wrapped around ”ippers, tails or wings. Practice conservation efforts by cleaning up the beach or a waterway any time you visit „ all wildlife will bene“t from this service. What do you do if you see hatchlings on the beach or disoriented hatchlings heading away from the beach? Hatchlings must overcome many obstacles in their natural habitat to successfully reach adulthood. After hatching, they must dig out of their nest, a process that may take a few days. Once out, predators feed on them, and any misdirection may leave them lost and, soon, dehydrated by the morning sun. Enjoy the experience from a distance. Do not make it any more dif“cult for sea turtles to survive. Please do not helpŽ them to the water „ they need to make the trek on their own.Project Tampa BayBy SWCThe goal of Project Tampa Bay is to increase the number of red drum caught by anglers in Tampa Bay and to experimentally determine the best sizes and locations for stocking in order to meet that goal in the most cost-effective manner. Before this project began, an in depth process was designed and implemented by scientists to identify and prioritize potential candidate stock enhancement species and stocking location. The process included a survey of many salt water “shing license holders, which recognized red drum, common snook and seatrout as the top three species. After a careful evaluation using a variety of criteria, scientists selected red“sh as the species of choice for stocking Tampa Bay. Tampa Bay was selected as the pilot stock enhancement site for several reasons. First, it already has an existing red drum “shery as well as an abundance of red drum nursery habitat. Our marine hatchery, called the Stock Enhancement Research Facility (SERF), is located near the shore of Tampa Bay in northwest Manatee County and has been culturing red drum since it opened in April 1988. Also, the FWRI Fisheries Independent Monitoring (FIM) program currently monitors wild “sh populations in Tampa Bay and many of its contributing river systems. The Ala“a River is the primary study area and the Little Manatee River is a secondary release area for Project Tampa Bay. These rivers were selected because the majority of juvenile red drum documented in Tampa Bay by FIM monitoring teams over the past ten years were captured within these two river systems. FIMs monitoring efforts will provide data on the abundance of red drum in these locations before and after hatchery “sh are stocked. This information is important for assessing the effect on the ecosystem as well as determining what size “sh is most cost-effective to raise. The staff at SERF began raising red drum for Project Tampa Bay in August 1999 using fertilized eggs provided by the Florida Power Crystal River Mariculture Facility. Stocking began in the spring of 2000 and completed in December 2004. Stocking occurred in the Ala“a and Little Manatee River Systems. Because our goal is to increase the number of red drum caught, it is important to stock “sh where many people already “sh for them. Anglers can help track these “sh by reporting capture information on any red drum caught in Tampa Bay and by cooperating with scientists conducting creel surveys. We believe that stocking hatchery “sh, if done responsibly, can be a cost-effective addition to “sheries management tools such as regulations and habitat protection. It is believed that hatchery raised “sh can be used to restore populations that have been depleted by man-made or natural disasters such as chemical spills or freezes and to supplement weak year classes. If hatchery “sh can substantially enhance wild populations, increased bag limits for anglers may be justi“ed. Project Indian River Lagoon Stock enhancement is a “sheries management tool that uses hatchery-reared “sh to supplement or restore native populations. While freshwater stock enhancement is well developed, marine stock enhancement is still relatively new and not fully tested. The FWC marine stock enhancement program began releasing hatchery-reared red drum in late 1988. Since, approximately over six million hatchery-reared red drum have been stocked statewide. These stockings occurred on both coasts of Florida with most of the “sh released in Biscayne Bay, Miami. Although a small “shery has been created in Biscayne Bay, this body of water does not appear to support the survival of smaller “sh (less than six inches). Stocking Biscayne Bay with large-sized “sh (greater than six inches) may be economically viable, however this has not yet been adequately demonstrated. With the agreement of our newly formed Marine Stock Enhancement Advisory Board, FWC discontinued releases in Biscayne Bay and began a new project in Tampa Hoping to increase red-drum catches FWC PHOTOWill Bowman, a member of the Martin County Anglers Club, releases one of the “rst red drum into Hermans Bay.PROJECT | B6 adno=3568234 AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Introducing Cheri Conklen Massage Therapist of Avon Park Chiropractic Clinic 8 years experience LMT licensed Massage Therapist MA84447 From the Island of Maui Lomi Lomi, Sports Massage, Deep Tissue and Iii Iii adno=3600323 In partnership with the Champion for Children Foundationof Highlands CountyThe Champion for Children Foundation has been providing abuse and neglect prevention and early intervention programs and services to children and familiesin Highlands County since 1994. For info. visit: www.championforchildren.org.THREE WAYS TO ORDER TICKETSwww.SunEvents.com € (863) 494-9362In person: The Circle Theatre, 202 Circle Park Drive Sebring, FL. 33870Wednesday Friday, 9:00am 4:00pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720074

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000345GCAXMX CITIBANK, N.A. Plaintiff, vs. PATRICIA A. JOHNSON, D eceased, et. al. Defendant(s) NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: THE UNKNOWN HEIRS, BENEF ICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF PATRICI A A JOHNSON, DECEASED whose r esidence is unknown if he/she/they b e living; and if he/she/they be dead, t he unknown defendants who may be s pouses, heirs, devisees, grantees, a ssignees, lienors, creditors, trustees, a nd all parties claiming an interest by, t hrough, under or against the Defendants, who are not known to be dead o r alive, and all parties having or claimi ng to have any right, title or interest in t he property described in the mortg age being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the f ollowing property: LOT 10, IN BLOCK 56, O F SUNN LAKE ESTATES OF S EBRING, UNIT 5, ACCORDING TO THE PLAT THEREOF AS RECORDE D IN PLAT BOOK 9, PAGE 51, OF T HE PUBLIC RECORDS OF HIGHL ANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your writt en defenses, if any, to it on counsel f or Plaintiff, whose address is 6409 C ongress Avenue, Suite 100, Boca R aton, Florida 33487 on or before September 26, 2018 (30 days from D ate of First Publication of this Notice) a nd file the original with the clerk of t his court either before service on P laintiff's attorney or immediately t hereafter; otherwise a default will be e ntered against you for the relief d emanded in the complaint or petition f iled herein. WITNESS my hand and the seal of this C ourt at Highlands County, Florida, t his 13th day of August, 2018. CLERK OF THE CIRCUIT COUR T BY: /s/ Brenda Jimenez DEPUTY CLERK 1 7-071176-AdB Au g ust 17, 24, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 18000368GCAXMX FREEDOM MORTGAGE CORPORAT ION,, Plaintiff, vs. 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 JERRY B. W ATSON, DECEASED, et. al. Defendant(s). NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: THE UNKNOWN HEIRS, BENEF ICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF JERRY B. W ATSON, DECEASED whose resid ence is unknown if he/she/they be livi ng; and if he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOT 76, BLOCK 143, A REVISION OF A RESUBDIVISION OF A PORTION OF PLACID LAKES SECTION 11, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 8, PAGE 77, 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 it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before September 26, 2018 (30 days from Date of First Publication of this Notice) and file the original with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at Highlands County, Florida, this 13th day of August, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez DEPUTY CLERK 17-075554-AdB August 17, 24, 2018 NOTICE OFAUCTION19 NOTICE OF DISPOSITION A ccording to the Florida Self Storage Facility Act the following storage units located at Crosson & Payne Safe And Secure Storage, 11011 Twitty Rd., Sebring, FL 33876 will be disposed of to an auctioneer on September 11, 2018 at 10:00 AM. All units are said to contain household goods unless otherwise stated. Names and unit numbers are as follows: Alicia Martin C-19 Disposition being made to satisfy landlords lien. Management reserves all rights under Florida Law. All payments must be made in cash. Date: 8-21-18 August 24, 31, 2018 NOTICE OFAUCTION19 C entury S torageS out h S e b r i ng 9200 US Hwy 27 South Sebring, FL (863) 655-6500 Notice of this Public Sale or Auction, of the contents of the following storage units, located at Century StorageSouth, Sebring, 9200 US Hwy 27 S, Sebring FL 33876 will be held on Tuesday, September 11, 2018 at 3:00pm. Unit Number Tenant Name B2S032 Valdes, Jeannie B3S048 Wren, Jenny B3S054 Wren, Jenny B5S009 Stokes, Colton Sale is being made to satisfy landlords lien. Cash Only. Contents to be removed within 48 hours of the sale. August 24, 31, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 2018CP-381 PROBATE DIVISION IN RE: ESTATE OF THOMAS BERNARD MATTIMORE Deceased. NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: YOU ARE HEREBY NOTIFIED that Petition for Summary Administration has been filed in the estate of THOMAS BERNARD MATTIMORE, deceased, File Number 2018CP-381, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870; that the decedents date of death was June 6, 2018; that the total value of the estate is $6,552.35; and, that the names and addresses of those to whom it has been assigned by such order are: NAME ADDRESS Nancy Marie Mattimore 1410 Springhill Court Sebring, Florida 33870 A LL INTERESTED PERSONS ARE NOTIF IED THAT: All creditors of the estate of the d ecedent and persons having claims or demands against the estate of the d ecedent other than those for whom p rovision for full payment was made m ust file their claims with this court W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, A NY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is: August 17, 2018. Person Giving Notice /s/ Nancy Marie Mattimore NANCY MARIE MATTIMORE Petitioner A ttorney for Person Giving Notice: THE WILSON ADVOCACY GROUP, P.A. P.O. Box 3142 Winter Haven, FL 33885 Phone: (863)401-8155 F ax: (863)401-9924 Primary: info@wilsonadvocacygroup.com Secondary: dwfourth@wilsonadvocacygroup.com Tertiary: b.moore@wilsonadvocacygroup.com A ttorney for Petitioner / s/ David Wilson IV DAVID WILSON IV, ESQUIRE FL Bar No. 0103204 August 17, 24, 2018 NEEDCASH? NOTICE OF HEARING24 NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO HOLD A PUBLIC HEARING Notice is hereby given that the School Board of Highlands County, Florida will hold a Public Hearing on Tuesday, September 11, 2018 at 5:05 p.m. in the Board Meeting Room, George Douglass Administration Building, 426 School Street, Sebring, Florida. The Purpose of this Public Hearing is to adopt the final budget for 2018-2019. The information can be obtained at the Superintendents office, George Douglass Adminsitration Building, 426 School Street, Sebring, Florida between the hours of 8:00 a.m. and 4:30 p.m. Monday through Friday. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565. June 13, 2018 NOTICE OF MEETING26 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on September 11, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. August 24, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY CIVIL ACTION CASE NO. 2017 470 GCA UNITED STATES OF AMERICA, A CTING THROUGH THE UNITED S TATES DEPARTMENT OF AGRIC ULTURE, RURAL DEVELOPMENT, F /K/A FARMERS HOME ADMINIST RATION, A/K/A RURAL HOUSING S ERVICE, PLAINTIFF, VS. LARISSA DeARCE, DEFENDANT. NOTICE OF SALE NOTICE IS HEREBY GIVEN THA T P URSUANT TO A SUMMARY FINAL J UDGMENT OF FORECLOSURE E NTERED ON JULY 9, 2018 BY THE A BOVE ENTITLED COURT IN THE A BOVE STYLED CAUSE, THE UNDER S IGNED CLERK OF COURT OR AN Y D ULY AUTHORIZED DEPUTIES, WILL S ELL THE PROPERTY SITUATED IN H IGHLANDS COUNTY, FLORIDA, D ESCRIBED AS: LOT 10, BLOCK 75, O F S EBRING COUNTRY ESTATES SECT ION 3, according to the pla t t hereof, recorded in Plat Book 9, P age 6, of the Public Records o f H ighands County, Florida. AT PUBLIC OUTCRY TO THE HIGHEST A ND BEST BIDDER FOR CASH ON S EPTEMBER 12, 2018, IN THE J URY ASSEMBLY ROOM, LOCATED IN T HE BASEMENT OF THE HIGHLANDS C OUNTY COURTHOUSE, 430 S. COM M ERCE AVENUE, SEBRING, FL 33870, B EGINNING AT 11:00 A.M. ON THE P RESCRIBED DATE, SUBJECT TO ALL A D VALOREM TAXES AND ASSESS M ENTS FOR THE REAL PROPERT Y D ESCRIBED ABOVE. ANY PERSON CLAIMING AN INTER E ST IN THE SURPLUS FROM THE S ALE, IF ANY, OTHER THAN THE P ROPERTY OWNER AS OF THE DATE O F THE LIS PENDENS MUST FILE A C LAIM WITHIN SIXTY (60) DAYS AFTER T HE SALE. REQUESTS FOR ACCOMODATIONS BY PERSONS WITH DISABILITIES 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 contac t the Office of the Court Administrator, Polk County Courthouse, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955-8770 (Florida Rela y Service), 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. DATED ON JULY 9, 2018. (SEAL) ROBERT W. GERMAINE CLERK OF CIRCUIT COURT 590 S. COMMERCE AVENUE SEBRING, FL 33870 BY: /S/ CYNDI DASSINGER DEPUTY CLERK AUGUST 24, 31, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! Why Rent ? When You C an Buy a Home For As Little As 1 Months Rent. Call Us To Find Out How! 848-303-8268 www.seaviewmort g a g e.com GreatDealsin theClassifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 Sat. Aug. 25, 1-4pm 620 Memorial Dr., Sebring. Lakefront 2/2/1 +den. New roof, new dock & new lanai! $199k. Advantage Realty #1. Julixa Robinson 863-214-4924 HOMES FOR SALE1020 Lake Placid~ 3/2 on canal w/boathouse & elec. lift Handicap acc. New hot water heater & new roof. $265,999.516-795-8812 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s HOMES FOR SALE SEBRING1026 S e b r i ng, Fl or id a 863 214 7959 New House3 bed/2bath $210,000 www.southspirithomes.com MOBILE HOMES FOR SALE 1090 5 BR Triple Wide, completely remodeled. OWN LAND, NO LOT RENT, NO HOMEOWNERS FEES! $44,500 possible owner financing. 863-5321733 or 863-368-1135 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 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 S e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 FURNISHED APARTMENTS1322 Magnificent Furnished Studio Apt in the woods on a lake in Lake Placid. All utilities & Dish TV included. Reduced rent/full rent: $628/mo or half $ that in exchange for help. Text Charley. 754-264-4246 ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h f ridge & microwave only; 1 pers on only) Newly updated. $550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By appointment. 954-612-8585 Rooms for Rent~ $350/mo + 1st, last & $100 dep. Singles Only. 863-446-0899(call after 4pm) SebringRooms for Rent: 1br w/private bath $450: 1 for $400/mo. Elect & cable incl. Hot tub 863-448-2947 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 1600sf Store Front Rental Downtown Avon Park, next to Depot Restaurant. $800 mo plus tax. No down pymt, no sec. dept. 1st mo free! Call John at 863-453-5600 OUTOFTOWN LOTS1520 SO UTH C AR O LINA 2 .5 Hours From Gatlinburg Tennessee, 3.5 H ours From The Beach. 1 Acre L ot. Mountain Views, Deep Water, Max Sixe Boat Dock Permitted $165,000. 864-5574018. WAREHOUSE & STORAGE1640 Downtown Sebring~ 40x43 w/AC mezzanine offices. Great for shop or small business.863-446-3030 2000EMPLOYMENT HELPWANTED2001 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 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FT Housekeeper~ For Condo Complex. Sat. +2 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. HELPWANTED2001 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 Seizethesales withClassified! HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74-$21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52$18.64/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.52-$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL A CDL Air Brake and Tanker endorsements) $11.72 $16.15/hr. + ben. pkg. Equipment Operator (FL DL ) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr.+ ben. pkg. Courier (FL DL) $9.62 $13.26/hr. + ben. pkg. Positions include 100% paid Health Insurance for Employee Coverage. Job descriptions @ www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873 863-773-2161. Positions open until filled. HARVE S TER S NEEDED H arvester needs 150 temporar y w orkers to cultivate and harves t v arious crops, 10-01-18 to 05 3 1-19. The employer is Everg lades Harvesting & Hauling, I nc. Workers will be paid $ 11.29 per hour depending on w ork location and piece rate(s) m ay be offered depending on c rop activity, but will be guaran t eed $11.29 per hour rate. Job l ocation is in Hendry, Collier, C harlotte, Polk, Highlands, Lee, D esoto, and Hillsborough coun t ies (Florida). Employer will guar a ntee the opportunity for work f or the hourly equivalent of 3/4 o f the days of the work period. T he employer will provide the tools necessary to perform the described job duties withou t charge to the worker. Housing will be provided for individual workers outside normal com muting distance. For workers residing beyond normal com muting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the em ployer after completion of 50% of the work period. Apply for this j ob at the Florida One-Stop Ca reer Center office located a t 921 Anvil Way, LaBelle, FL 33935 (863) 675-1412 using j ob listing number FL10752795. FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits avail! 863-465-6622 or Fax resume to 863-465-1513. Maintenance Manager Electrical, Plumbing & AC experience needed; Clean, valid FL Drivers Lic required. Call 863-243-9046or emailmanager@mypeaceland.com WORKERS NEEDED 25 workers needed for Martinez and Sons Trucking, LLC for celery planting from 09/08/18 to 02/15/19. Work ers will be paid $5.00 per mile lane but will be guaranteed $11.29 per hour. Job location is in Palm Beach County FL. This j ob opportunity is temporary, 36 hours per week guaranteeing a t least 3/4 of the time offered. Free housing is provided to workers who cannot reasonabl y return to their permanent resi dence at the end of the work day. Transportation and subsis tence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipmen t and supplies will be provided a t no cost. Job order holding office is at 107 East Madison St., Tal lahassee, FL 32399 job order 10735537.

PAGE 13

www.highlandsnewssun.com August 24, 2018 | HIGHLANDS NEWS-SUN | B5 HELPWANTED2001 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 Driv e Sebring, FL 33870 863-655-1841 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 PART-TIME INSTRUCTOR POSITION VACANICES AccountingAdult Basic Ed (Substitute) Biology Business Administration Carpentry Chemistry Clinical Dental Hygiene ESOL Masonry Radiography Speech Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO STAFF ASST. II, CORPORATE AND COMMUNITY ED (FT) Application deadline: 9/2/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. TESTING SPECIALIST (FT) Application deadline: 9/9/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. FULL-TIME POSITION VACANICES Administrative Assistant, Student Services Dual Enrollment and Advising Office ManagerApplication deadline: 8/29/18 Visithttp://sfsc.interviewexchange.com863-784-7132 EA/EO/VET PREF Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665 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 MEDICAL2030 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 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 GETRESULTS USECLASSIFIED! NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com OAKS AT 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 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 MEDICAL2030 NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.com 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 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 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 SCHOOLS & INSTRUCTION3060 AVIATION W or k w i t h J et Bl ue, United, Delta and others. Start here with hands-on training for FAA certification Financial aid if qualified Aviation Institute of Maitenance. 888-242-2649. 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 A von P ar k J a il Mi n i stry O pen 8 a-5p Thurs & Fri at 1925 SR 6 4 W. Accepting donations; will pick up. 863-453-6439 Camp Inn RV Resort Annual Yard Sale8a-noon Sat. Aug. 25 10404 Hwy 27, Frostproof. T urnyou r trashinto cash! Advertise youryard sa l e! Lake Placid S at 8 / 2 5, 7? Placid Mini Warehouse, off 621, Unit B23. Power tools, portable A/C, dishes, porcelain dolls. Lake Placid~ 8 a2 p Fri & S a t a t 1629 Washington Blvd NE. H ousehold, tools, wheelbarrow, step ladder, futon & lots of misc Cheris Estate Sale8a-5p Thurs-Sat 4537 Darnell Dr., SebringUS Hwy 27 to Sun N Lake Blvd., (Florida Hospital), turn right at first circle on Ponce De Leon Blvd., left on Nadena Dr., left on Darnell. Sofabed, loveseat w/double recliner, swivel rocker, 3 pc entertainment center, matching coffee & end tables, Grandfather clock, octagon table w/4 chairs & 2 bar stools, king bed set, king comforter set, Queen Anne recliner, 2 leather upright chairs, lrg area rug, sm China closet, many animal print items, 3 cushion sofa, daybed w/pull-out trundle, Qn bed set, 2 bedrm chairs, monkey lamps, table lamps, glass coffee & end tables, many pictures, candle sconces & other decor pieces; dining rm table w/6 chairs & matching China closet, 3-drw Bombay chest, sm corner computer desk, dishes, pots, pans, bakeware, patio set; wicker server, chair w/cushion; round table, push lawn mower, garage tools, ladies clothing (sm sizes), shoes, purses, jewelry & more.Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com NEEDCASH? HaveAGarage Sale! S ebring Huge S ale ~ 8 a-4p Fri & Sat at 501 Spring Lake Blvd. Quilts, ladies clothes & shoes, some new, household, more! Sebring, Fri, Sat & Sun, 8a4p, 201 Douglas Ave, Indian collectables, tools, some household & much more! S pr i ng L a k e M ov i ng S a l e. Bedroom suites (3), refigerator, misc. 501 Spring Lake Blvd., Sebring 33876, 863-655-1762. Au g 24-25, 8am-5pm. AUCTIONS6020 BU S INE SS O PP O RTUNITY Well-Established Ammunition Manufacturing and IP Company for Sale Liberty Ammunition, Inc., Article 9 Sale PUBLIC AUCTION September 12th, 2018 at 12:00 P.M. 2083 58th Ave. Circle East, Ste. B, Bradenton, FL 34203 Inspection available upon request. Liberty Ammunition, Inc. is a world leader in lead-free and high performing ammunition. Liberty Ammunition can be sold as a complete turnkey operation or as assets-only. Either form of sale will include all tangible and intangible assets owned by Liberty Ammunition, Inc., including 30 patents, all trademarks, equipment, and inventory. Complete asset list upon request. www.moeckerauctions.com (800)840-BIDS (954)252-2887 Partial terms: all items are as is, where is, with no warrantly expressed or implied. Subject to confirmation. Sale shall be free and clear of liens or encumbrances pursuant to 9-617 of the Uniform Commercial Code. Registration deposit: $20,000 refundable cash/certified funds. 5% BP capped at $100K. AB-1098 AU-3219, Eric Rubin HOUSEHOLD GOODS6030 3 pots and 3 pans with lids. Red outside, white inside. Like new, $40. 305-304-5117 or 863835-1771. REPLACEMENT WINDOWS! HUGE DISCOUNTS! Anderson, Pella, Symington & More. 15% Off Senior Citizens & Veterans. Limited Offer! Call Robert 407.223.6726. Affordable Windows & Doors. Lowest Prices. FURNITURE6035 4 Rattan Bar Stools~ tan cloth seats, excellent condition! $150 863-655-3652 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 B eaut if u l so lid p i ne di n i ng room table w/6 chairs, 7 long, $500 OBO, 863-835-0004. Bedroom Furn~ 2 sets: Queen headboards; dresser & nightstands. $150 ea set.Must Go! Priced to Sell!! 305-310-0090 C ur i o C a bi nets: (1) 14Ž x 30Ž x 6 wood w/9 glass shelves, $450; (1) 12x16Žx6 wood w/4 glass shelves, $225. 863-414-3437 Living Room Furn~ sofa, chair & recliner; 2 end tables, TV cabinet, China cabinet, glider loveseat & matching chair, lots of lamps; wrought iron table w/4 chairs & more!Must Go! Priced to sell!! 305-310-0090 Ottoman~ 37Žx37Ž13Ž med brown leather. $50; High Top dining table w/6 chairs. Wood. $250. Good shape.863-381-7818 R attan f urn i ture set~ couc h loveseat, lrg chair & end table, table w/4 chairs & cushions. $475. 863-840-1626 S leeper S ofa, Q N,real leather w/matching decor, peach, like new, orig. cost $700, selling for $250.00 863-385-3181 W oo d en roc ki ng c h a i r $25 305304-5117 or 863-835-1771. ANTIQUES COLLECTIBLES6070 Vi ntage d rop l ea f dii n i ng ta bl e, dark wood, 4 leaves, storage rack, very good condition, $65, 574-303-2368. Vi ntage woo d en o ffi ce d es k chair on wheels, flexible, exc. cond., $120, 574-303-2368. MUSICAL6090 O rgan, Lowrey, older model, exc. cond., dark wood, bench & music, $150.00863-655-4065 MEDICAL6095 L ung C ancer ? A n d A ge 60 + ? You and Your Family May be En t itled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Mone y Out of Pocket. Medical Beds (2)Twin, $150 each, obo 863-446-0899 S tart S aving BI G O n Medica tions! Up To 90% Savings from 90DAYMEDS! Over 3500 Med ications Available! Prescriptions Reqd. Pharmacy Checker Ap proved. CALL Today for Your FREE Quote. 855-586-8603. Wheelchair Ramp~Aluminum, 30x5, 2 safety lip, non-slip, lightly used, $80 727-389-7812. SPORTINGGOODS6130 Camper Shell:$125 oboCanoe:$75 obo 863-446-0899 FIREARMS6131 Wi nc h ester M o d e l 50 12 g auge, 3 barrels, excellent con dition, $475, 863-452-6933. BICYCLES/ TRICYCLES6135 3-Wheeled Bicycle~ Miami Sun. $135. Great condition!651-491-5374 Bicycles, assorted adult and k ids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 7-Piece sling f olding dining set. 4 chairs, glass-top table, um brella with base. Brand new in box, $75. 305-304-5117 or 863-835-1771. I rr i gat i on b us i ness c l os i ng. Mi s cellaneous sprinkler parts $100 OBO, 863-835-0004. S tring trimmer 4 0 v kobalt w / 2 batteries and charger. $75 P neumatic tires 6 new 13 in mounted size 4.00-6 $72 (863) 655-1063 TOOLS/ MACHINERY6190 A ir C ompressor and Water P ump, AMP -Powered b y Kohler, brand new, never used, $200.00 each, 863-658 2087 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 C omforter S et with shams & skirt, king, beautiful, lt. gold like new, $30 863-385-3181 C om f orter S et, QN li g ht beige, like new with pillows & skirt, $20.00 863-385-3181 T r i p to Pi geon F orge M on. N ov. 12-Sat. Nov. 17, 6 openings. Call Angie for details, 863-471 2150.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com Bay. The “rst release of red drum for Project Tampa Bay is planned for March 2000. In the mean time, red drum originally destined for Biscayne Bay were diverted to the Indian River Lagoon (IRL). During February 1999, FWC began stocking hatchery-reared red drum at six sites in two geographic locations in the IRL. The sites in the North IRL include Thousand Islands, Mullet Creek, and Long Point Park. The sites in the vicinity of the St. Lucie River include Blind Creek, Hermans Bay, and Five Fingers (in the North Fork of the St. Lucie River). Between February 24 and December 17, 1999 eight groups of red drum (11,362 “sh) were released. The majority of the “sh were caught by anglers and reported to FWC via our Angler Tag Return Hotline (1-800367-4461). FWC Fisheries Independent Monitoring teams (“eld biologists sampling with nets from boats) also captured a small number of “sh. For marine stock enhancement, a capture rate of 2 to 3 percent is considered very successful, and above 3 percent is exceptional. These capture percentages indicate that hatchery red drum stocked into the Indian River Lagoon are able to survive and adapt to wild conditions. The mean total length of the “sh stocked was 13.3 inches and the mean weight was 0.82 pounds. All red drum released from February through September 1999 were marked with an internal anchor tag (IAT). These tags are anchored through the belly-wall with a base-plate and have an externally visible streamer. Both the baseplate and streamer have “sh identi“cation and reporting information on them. Fish stocked during October and December 1999 were implanted with a dart tag. Dart tags, unlike the IATs, are inserted in dorsal (back) muscle. Dart tags have a harpoon-likeŽ barb that is pushed into the muscle. This tag does not have an internal base-plate like the IAT, but does have an externally visible streamer with “sh identi“cation information on it. This completes the stocking of East Coast “sh produced from spawns during fall 1997. There is an undetermined number of “sh produced from spawns during fall 1998 still in ponds at Port Manatee. One of these ponds suffered heavy losses from cormorant predation due to damaged bird-exclusion netting. Surviving “sh have been moved to ponds with better netting. These “sh will be harvested as soon as possible, tagged and released.PROJECTFROM PAGE 3B By FWCSeeing a black bear is a thrilling and rewarding experience. The presence of bears is not necessarily a problem or a threat to your safety. But it is important to remember that bears are wild animals and deserve respect. If you are not careful, you could break the law and risk both your own safety and the bears. Follow the following advice closely to keep bears wild and your property secure. Fed Bears = Dead Bears Bears are driven by their need to eat and with a sense of smell that can detect odors over a mile away, problems arise when bears gain access to food sources such as pet foods, garbage, barbecue grills, bird seed or even livestock feed. The calories a bear can consume by picking through one garbage can often surpasses what they can “nd in an entire day. Bears are highly intelligent and adaptable, learning quickly to associate people with food. Black bears are normally too shy to risk contact with humans, but their powerful need to “nd food can overwhelm this fear. As bears become food-conditionedŽ (dependent on a food source) they are more likely to frequent residential areas and cause property damage to get these unnatural food sources. Over time, they become habituatedŽ, gradually losing their fear of humans and will return frequently to locations with accessible food. It can take several weeks after preventative methods have been implemented before a bear will understand that the food source is no longer available. Once bears lose their natural fear of people, often due to access to food attractants, there is often little hope to make the bear wild again. These habituated and food conditioned bears are often killed, either by vehicle collisions, illegal shooting, or as a result of bear management actions to keep the community safe. Unfortunately, relocating bears is often not feasible. Areas large and remote enough to move bears where they wont encounter people are rare in Florida. Additionally, relocated bears typically leave the new area, either to return to their original home or to leave an area already occupied by other bears. Some bears will wander through unfamiliar areas and cross busy roads, creating a danger to the bear and to motorists. The FWC is committed to ensuring the long-term well-being of the black bear while addressing property damage and safety concerns of residents and visitors to Florida. It is easy to live in harmony with bears and save their lives by simply securing the temptation of trash and other attractants. There are several ways to do this: Get volunteers to build a caddy to protect your garbage cans; secure your trash within a bear-resistant container. Put up an electric fence External Website around livestock or beeyards. You want to let the bear know it is not welcome in your yard, so from a safe location, scare it away by yelling, banging pots and pans, using an air horn, or anything else that makes a lot of noise. The use of paintballs, bear spray, and sling shots are also allowed under FWC guidelines. Once the bear leaves, take a look in your yard to ensure there is nothing that might be attracting the bear Adobe PDF. If you see a bear is eating something on your property, take note of what it is and secure it once the bear leaves. See our Frequently Asked Questions (FAQ) to get an idea of how to handle a bear in your yard or in the wild. Bears near Bus Stops If children have a long walk to and from the bus stop, they can carry a whistle or small air horn with them in order to scare a bear away. Children should NEVER feed bears, as it can put themselves and others in danger and it is illegal. If a bear is seen near the bus stop, children should stay in a group whenever possible and not approach the bear. They should make noise to make sure the bear is aware of their presence and/or scare the bear off. FWC should be noti“ed if a bear is lingering near bus stops. To keep bears away, follow this advice: Put household garbage out on morning of pickup rather than the night before. Secure commercial garbage in bear-resistant dumpsters. Protect gardens, beehives, compost and livestock with electric fencing. Encourage your homeowners association or local government to institute ordinances on keeping foods that attract wildlife secure. Feed pets indoors or bring in dishes after feeding. Clean grills and store them in a locked, secure place. Pick ripe fruit from trees and remove fallen fruit from the ground „ bears love fruit! Screened enclosures ARE NOT SECURE and WILL NOT keep bears out. Remember „ if your neighbors dont become BearWise, too, the bear can tear up their yardƒ before coming for yours. If you see or suspect that someone is feeding or attracting bears, please call FWC on the Wildlife Alert Hotline „ 888-4043922 „ or contact us online.Living in bear country BY FWCAlways put your garbage in a safe place where bears cant get to it.Be careful with Floridas wildlife By Special to Highlands News-SunManassas, Va. … The Safe Boating Campaign, a worldwide effort focused on responsible boating led by the National Safe Boating Council, shares important boating safety tips for boaters to make the most of Labor Day weekend. We believe wearing a life jacket is the simplest way to ensure the safety of you and your loved ones while enjoying a day on the water,Ž said Yvonne Pentz, communications director of the National Safe Boating Council. As you make plans for Labor Day weekend, remember to have fun, make memories, and most importantly, boat responsibly.Ž Boaters are encouraged to follow these boating safety tips: Take a boating safety course. Gain valuable knowledge and on-water experience in a boating safety course with many options for novice to experienced boaters. Check equipment. Schedule a free vessel safety check with local U.S. Coast Guard Auxiliary or U.S. Power Squadrons to make sure all essential equipment is present, working and in good condition. Make a float plan. Always let someone on shore know the trip itinerary, including operator and passenger information, boat type and registration, and communication equipment on board. Wear a life jacket. Make sure everyone is wearing a properly fitting U.S. Coast Guardapproved life jacket. Use an engine cutoff device. An engine cutoff device is a proven safety device to stop the boats engine should the operator unexpectedly fall overboard. Watch the weather. Always check the forecast before departing on the water and frequently during the excursion. Know whats going on around you at all times. Nearly a quarter of all reported boating accidents in 2017 were caused by operator inattention or improper lookout. Know where youre going and travel at safe speeds. Be familiar with the area, local boating speed zones and always travel at a safe speed. Never boat under the influence. A BUI is involved in one-third of all recreational boating fatalities. Always designate a sober skipper. Keep in touch. Cell phones, satellite phones, EPIRB or personal locator beacon, and VHF radios can all be important devices in an emergency.Boating safety tips for Labor Day weekendSafe boating campaign spreads the word on safety MISCELLANEOUS6260 M auso l eum C rypt~ L a k ev i ew M emorial Gardens, Avon Park, G arden Bldg. 1, North Wall; level 3 (touch level). 2 crypts, 2 cask ets, incl. opening & closing crypts. $10k. 315-386-5264 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 FREE MERCHANDISE6260 Hot Tub, seats 6 G atsby C lassic Supreme, 863-385-8346 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! SCION7136 2008 Scion XD, runs good, $118,500 miles, new battery & tires, $4,250, 863-452-7621. KIA7177 2016 Kia Forte~49,500 mi., (10,500 mi. remaining on factory warranty) $11,900.863-446-7274 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. DONATE YOUR CAR 877-654-3662 FAST FREE TOWING 24hr Response Maximum Tax Deduction UNITED BREAST CANCER FDN: Providing Breast Cancer Information & Support Programs TRUCKS/ PICK-UPS7300 2004 Ford Ranger, 5-speed, bucket seats, cold A/C, runs great, $4500, 305-394-0579. BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 TRAILER & ACCESSORIES7341 16 tra il er, 6 1/2 w id e, $450 OBO, 863-835-0004. 2 w h ee l tra il er w i t h s id es, 4 x 8 $300, 863-452-6933. MOTOR HOMES/ RVs7380 Dodge Mini RV1 99 5, 86 K mi, fridge, AC/DC, shower/bath, air, sleeps 3, new tires, $11,500,863-465-2097 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 15

www.highlandsnewssun.com August 24, 2018 | HIGHLANDS NEWS-SUN | B7teacher needs to develop the culture of a safe classroom, where it is safe to ask a question, or share your thoughts. Encouragement and positive reinforcement are the foundations of building trust and overcoming the fears of the class. One of the current students in the high school aviation class when asked why they enrolled said; I hope this class can help me overcome my fear of ”ying.Ž They indicated in the past they had freaked outŽ on a commercial ”ight had had to take medication for future ”ights just to be able to get through it. I must admit I never had a student tell me that, or even share it in front of their classmates. That was a fearless thing to do the “rst day of class. It also sent a message to others in the class that it is OK to share something personal. Last Saturday we held an orientation in the EAA Chapter 1240 Aviation Development Center at the Sebring Airport for all the students and their parents. We went though what EAA is and how our lab sessions building an AirCam was a critical part of the curriculum. We also made the point that the AirCam build was also open to the parents, and later in the morning, we had some parents drilling and placing Clecos along side their child. Pretty cool! We were also ”ying some of the students as EAA Young Eagles since we had planes and EAA pilots available, and the parents were there to sign the permission forms. I took the opportunity to approach the student who expressed the fear of ”ying and asked if they want to take a ”ight with me. I took a low-key approach and said we could just taxi around on the ground if they wanted. Soon the student I were strapped in the Cessna 172 after a pre-”ight brie“ng and safety orientation. I made sure I explained all that was going on and what the instruments and gauges were all about. I explained the run-upŽ before taking off to check all the systems and the indicated what was going to happen as we took off. I also made the point that is was going to be a bit bumpy until we gained some altitude since the air was heating up and causing air currents. We were soon at 2,800 feet and the air was smooth and my passenger said they were doing “ne. Still a bit nervous but doing “ne. We ”ew to Lake Placid, found the high school and the lake they lived on. Upon landing back in Sebring, it was a squeakerŽ of a smooth landing. When we pulled back in front of the hangar and there were smiles all around; parent, student and me. These are the moments that tell you things are going well. The enthusiasm and excitement displayed by all that attended was a great way to start the program. It will continue tomorrow as it is the “rst full labŽ day working on the AirCam and other activities. The sky is the limit.FLIGHTFROM PAGE 1B 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 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 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for 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 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 T urnyou r trashinto cash! Advertise youryard sa l e! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & Commercial Installation & Repair863-414-8333 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 GETRESULTS USECLASSIFIED! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 Seizethesales withClassified! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PETCARE5155 Sherls Pet SittingYour home~Day or NightProfessional older ladyRef. on req.863-633-9351 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 Findthe newYou intheClassifieds! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 HIGHPOINT QUALITY FURNITURE FLORIDA MADE STANLEY SLEEPERS SIESTA BEDSWHEN ONLY THE BEST WILL DO! BE AMERICAN, BY LOCALVENDORS MALLYOUR OWN BOOTH $99 A MONTHA FEW BOOTHS LEFTARTISTS ~ CRAFTERS OPEN 10…5, MON…FRI 10-3 ON SATURDAYSBE WHERE THE ACTION IS! 863-385-4759 FARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE $10 PAYABLE IN FOOD FOR THE NEEDY 2350 US 27 N., SEBRING

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 24, 2018 www.highlandsnewssun.com By Special to Highlands News-SunGiant bass and record-breaking limits are predicted for the third Toyota Bassmaster Texas Fest bene“ting Texas Parks and Wildlife Department to be held next spring on the legendary Lake Fork near Emory, Texas, B.A.S.S. announced. The tournament will pay $1 million to the top-ranked professional anglers competing in the event, including a Toyota Tundra pickup truck awarded to the one who weighs in the heaviest bass of the event. The event is one of nine regular-season tournaments in 2019 in the Bassmaster Elite Series, the worlds most prestigious professional bass “shing circuit. It will be held May 2-6 on the 27,000-acre east Texas impoundment of the Sabine River. Fishing could be off the charts at that time,Ž said Dave Terre, chief of Inland Fisheries Management and Research for the Texas Parks and Wildlife Department. Terre noted that Texas Fest is being held at approximately the same time as the 2014 Toyota Texas Bass Classic event „ a predecessor of Texas Fest „ that established catch records for bass tournaments. Keith Combs of Huntington, Texas, won that event with a three-day, 15-bass total of 110 pounds. To get 100 pounds in four days is a major accomplishment, and to do it in three is unheard of,Ž said Combs. Its nothing about the angler, but its a testament to this lake.Ž Stetson Blaylock, who, like Combs, is an Elite Series angler, also joined the Century Club in that event with 102-8. In addition, Combs weighed in a 42-pound limit of “ve bass one of the days, and his catch included a 10-14 largemouth. This outstanding bass “shery is the result of progressive “sheries management practices by TPWD and its partners over the past 38 years,Ž Terre added. The opportunity to showcase this world-class bass “shery on the Bassmaster stage, with a special tournament format we helped create, is something really special.Ž Lake Fork would not be suitable for a traditional bass tournament because of its restrictive slot limit, which requires anglers to release bass between 16 inches and 24 inches in length and limits them to only one bass per day more than 24 inches long. To comply with the slot limit regulation and to minimize handling stress on bass, TPWD will work with B.A.S.S. to use the catch-weigh-immediate release tournament format that was originally born at the Toyota Texas Bass Classic at Lake Fork in 2007,Ž said Terre. I think we could see record-setting catches of giant-size bass in 2019. These are the “sh that have made Lake Fork a top destination for bass “shing for decades.Ž Under the format, which was also used in previous Texas Fest events at Sam Rayburn Reservoir and Lake Travis, a judge in each competitors boat weighs and records the of“cial weight of each bass caught. All bass are immediately released except for one “sh over the slot, which can be taken back to the Texas Fest weigh-in stage to show off to fans. B.A.S.S. and the Bassmaster Elite Series anglers have long wanted to conduct an Elite event on Lake Fork, which is a bucket-list “shery for bass anglers worldwide,Ž said Bruce Akin, CEO of the 500,000-member B.A.S.S. organization. The innovative catchweigh-release format „ along with the support of Gulf States Toyota, Texas Parks and Wildlife and the family of B.A.S.S. sponsors „ enables us to “nally show what Lake Fork is capable of producing. We cant wait to go there.Ž We are proud to once again present the 2019 Toyota Bassmaster Texas Fest bene“ting Texas Parks and Wildlife, which showcases the great Texas outdoors,Ž said Cindy Hamrick, Gulf States Toyotas vice president of marketing. Our continued partnership with the Texas Parks and Wildlife Department allows them to offer the Toyota ShareLunker Program and a number of youth and urban outreach programs.Ž The full “eld of Elite Series anglers, who must earn the right to compete on the circuit through the Bass Pro Shops Bassmaster Opens and other qualifying events, will “sh Thursday and Friday, May 2-3, to accumulate the heaviest “ve-bass daily limits. Anglers will take a break on Saturday, May 4, for a special Fan Appreciation Day festivities, including Bassmaster University seminars, the Bassmaster Outdoors Expo and the annual Bassmaster High School All-American Fishing Team Tournament. Top-ranked anglers after two competition days will “sh Fork in the semi“nal round on Sunday, May 5, and the Top 12 will compete on Championship Monday, May 6. Impounded in 1980, Fork holds the state bass record of 18.18 pounds, and it produced 30 of Texas Top 50 largemouth bass and seven of the Top 10. It dominates the list of Texas lakes that have produced 13-pound LegacyŽ bass entered in the Toyota ShareLunker program. Including three giants this spring, Fork has yielded 260 teenŽ bass over the years, or 45 percent of the total ShareLunker Legacy entries statewide. Lake Fork is world-renowned for its record-breaking “shing,Ž noted Micheal Rogge, president of the Lake Fork Area Chamber of Commerce. And Bassmaster is world-renowned for its elite “shing competitors. It is only “tting that these two giants come together for a classic “shing event. A coalition of community organizations is proud to have the opportunity to host such a premier event as the Bassmaster Elite Series Tournament bene“ting Texas Parks and Wildlife, which has committed so much time and resources to Lake Fork to make it what it is today. Lake Fork is the destination for “shermen from all over the world because of their efforts. All we can say is, Welcome to Lake Fork, Bassmaster, Toyota and Texas Parks and Wildlife.Ž In addition to the Lake Fork Chamber, the Wood County Industrial Commission and Emory, TX Tourism are hosting the Texas Fest event. The event will be covered in real time on Bassmaster LIVE programming on Bassmaster. com and WatchESPN and in a special episode of The Bassmasters television program to be aired later on ESPN2 and ESPN Classic. About B.A.S.S. B.A.S.S. is the worldwide authority on bass “shing and keeper of the culture of the sport, providing cutting edge content on bass “shing whenever, wherever and however bass “shing fans want to use it. Headquartered in Birmingham, Ala., the 500,000-member organizations fully integrated media platforms include the industrys leading magazines (Bassmaster and B.A.S.S. Times), website (Bassmaster.com), television show (The Bassmasters on ESPN2).Bassmaster Texas Fest a go Popular event will be held in 2019 PHOTO BY GABE ROUXTexas angler Keith Combs won the 2014 Toyota Texas Bass Classic on Lake Fork with giant limits of bass. Combs and other Bassmaster Elite Series anglers will return to Texas legendary trophy lake in May 2019 for the Toyota Bassmaster Texas Fest bene“ting Texas Parks and Wildlife. SP17509WantToGet ?ItsEasyƒJust SHOPadno=3604937 5825 US Hwy 27 North € Sebring, FL 33870€ Internal Medicine € Pulmonary Medicine € Critical Care Medicine € Sleep Medicine € Hospice & Palliative Medicine MONDAY FRIDAY € 8:00 AM 5:00 PM Specializing in Diseases of the Lungs Dennis R. Bassetti, MD, FCCP Board Certi“ ed Now Enrolling To learn about the LUSTER studies call 863-314-8971 A LUSTER study coordinator can tell you more about the studies and help determine whether you are eligible to participate.Do You Su er From Severe Asthma Attacks?If you do, you may qualify* for a clinical research study if you (or your child who is at least 12 years old) have been hospitalized or required treatment with oral corticosteroids (like prednisone) at least twice in the past year for an asthma attack. The LUSTER studies are testing an experimental medicine for severe, uncontrolled asthma.*Women who are pregnant or breast feeding a baby may not take part in these studies. 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 FA CEB OO K L IV E VID E O SP ON S OR E D B Y adno=3602950

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERManfort juror: 1 holdout prevented 18-count convictionSee Page 3. Friday, August 24, 2018 By JILL COLVIN and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ Attorney General Jeff Sessions punched back hard at President Donald Trumps latest sneering criticism Thursday as their long-running rift exploded into a public smackdown. Trump, concerned by the legal downfall of two former advisers, accused Sessions of failing to take control of the Justice Department, leading Sessions to declare that he and his department will not be improperly in” uenced by political considerations.Ž Trumps anger with Sessions boiled over in an interview with Fox News in which the president also expressed frustration with the plea agreement his onetime legal “ xerŽ Michael Cohen cut with prosecutors, including implicating Trump in a crime that Cohen admitted. Trump said it might be better if ” ippingŽ „ cooperating with prosecutors in exchange for more favorable treatment„ were illegal because people cooperating with the government just make up liesŽ to get favorable treatment. In the wide-ranging interview, Trump also defended himself against talk of impeachment „ the market would crash ... everybody would be very poorŽ „ tried to distance himself from Cohen „ I would see him sometimesŽ „ and said anew that he hadnt known in advance about Cohens hush money payments to silence women alleging sexual relationships with the celebrity businessman. Trumps latest shots against law enforcement came as he appeared increasingly vulnerable to long-running investigations after this weeks Trump-Sessions feud grows AP PHOTOSU.S. Attorney General Je Sessions speaks during a news conference regarding the countrys opioid epidemic, on Wednesday, in Cleveland. President Donald Trump listens during a roundtable on the Foreign Investment Risk Review Modernization ActŽ in the Roosevelt Room of the White House, on Thursday.President, Attorney General spar over Trumps comments By JEFF HORWITZASSOCIATED PRESSWASHINGTON „ The National Enquirer kept a safe containing documents on hush money payments and other damaging stories it killed as part of its cozy relationship with Donald Trump leading up to the 2016 presidential election, people familiar with the arrangement told The Associated Press. The detail came as several media outlets reported on Thursday that federal prosecutors had granted immunity to National Enquirer chief David Pecker, potentially laying bare his efforts to protect his longtime friend Trump. Trumps former lawyer Michael Cohen pleaded guilty this week to campaign “ nance violations alleging he, Trump and the tabloid were involved in buying the silence of a porn actress and a Playboy model who alleged affairs with Trump. Several people familiar with the National Enquirers parent company, American Media Inc., who spoke to the AP on the condition of anonymity because they signed non-disclosure agreements, said the safe was a great source of power for Pecker, the companys CEO. The Trump records were stored alongside similar documents pertaining to other celebrities catch-and-kill deals, in which exclusive rights to peoples stories were bought with no intention of publishing to keep them out of the news. By keeping celebrities embarrassing secrets, the company was able to ingratiate itself with them and ask for favors in return. But after The Wall Street Journal initially published the “ rst details of Playboy model Karen McDougals catch-and-kill deal shortly before the 2016 election, those assets became a liability. Fearful that the documents might be used against American Media, Pecker and the Sources: National Enquirer hid damaging Trump stories in a safe By BILL BARROWASSOCIATED PRESSCHICAGO „ A wouldbe hacking attempt into the national Democratic Partys massive voter “ le wasnt that at all. It turns out to be the work of a technology company hired by Michigan Democrats, all in the name of testing how secure the party can keep information on tens of millions of Americans. This was an unauthorized test, not an attack,Ž Bob Lord, the Democratic National Committees chief security of“ cer, told The Associated Press in an interview Thursday. That “ nding, discovered after national party of“ cials already had contacted federal law enforcement fearing a malicious hacking attempt, marks an odd and potentially embarrassing twist to the partys data security efforts two years after Russians penetrated DNC computers and released internal communications the upended the 2016 presidential election. The chairman of the Michigan Democratic Party, Brandon Dillon, did not respond to a request for comment. Lord, who is attending the partys summer meetings this week in Chicago, said the episode shows we could do a better job.Ž But he also framed the whiplash storyline as evidence the party has improved its overall cybersecurity since 2016, even as it depended on outsiders this time to ” ag what looked like a threat. This is a demonstration that the DNC is plugged into the security community in a way we werent before,Ž Lord said. Lord says he was noti“ ed by two companies Democrats attempted hacker? A test from Michigan Democrats By JENNIFER SINCO KELLEHERASSOCIATED PRESSHONOLULU „ Hurricane Lane soaked Hawaiis Big Island on Thursday, dumping nearly 20 inches of rain in nearly 24 hours as residents stocked up on supplies and tried to protect their homes ahead of the states “ rst hurricane since 1992. The National Weather Service warned that Lane will get perilously closeŽ to Hawaii and that some areas could see up to 30 inches before the system passes. Lane was not projected to make direct hit on the islands, but of“ cials warned that even a lesser blow could do signi“ cant harm. You do not need a direct strike to have major impacts from a hurricane this strong,Ž said Steve Goldstein, a meteorologist at the National Oceanic and Atmospheric Administration in Washington. The center of the Category 4 storm was predicted to move close to or over portions of the main islands later Thursday or Friday, bringing dangerous surf of 20 feet and a storm surge of up to 4 feet, forecasters said. As of 11 a.m., the hurricane was about 275 miles south of Honolulu. Lane shifted a little closer to the islands, unfortunately,Ž meteorologist Melissa Dye said. Big Island and Maui are in the thick of it now.ŽHurricane Lane unleashes rain as it shifts closer to Hawaii AP PHOTOLarge waves and rain from Hurricane Lane have reached Hawaiis Big Island.HACKER | 8 LANE | 8 TRUMP | 8 FEUD | 8 adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 24, 2018STATE/WORLD NEWSBy CURT ANDERSONASSOCIATED PRESSMIAMI „ U.S. House candidate Bettina Rodriguez Aguilera has a long list of accomplishments to bolster her campaign in Florida. But she is perhaps best known for claiming that she was abducted by space aliens as a child. Rodriguez Aguilera is a longshot in the race for the Miami-area seat being vacated by retiring Republican Rep. Ileana Ros-Lehtinen. Yet last weekend, the Miami Herald endorsed her for the GOP nomination in the Tuesday primary out of a “eld of nine candidates. In an interview, Rodriguez Aguilera said she is grateful for the endorsement and that her tale of kidnapping by aliens does not de“ne her. It has nothing to do with what I have done. It happened when I was 7 years old,Ž she said. I am so proud of the Herald and what they did.Ž Rodriguez Aguilera says she was taken aboard a spaceship as a young girl by blond extraterrestrials who resembled the Christ the Redeemer statue in Rio de Janeiro. She says they told her that the center of the worlds energy is AfricaŽ and that thousands of non-human skulls were once discovered in a cave on the Mediterranean island of Malta. She has said she witnessed paranormal activity since then and saw a UFO at age 17. She also said she has been in touch with the aliens telepathically long after the abduction. Even if its hard to believe theres a starman waiting in the sky, Rodriguez Aguilera wont back down. I stick to my guns when I believe in something,Ž she said. In its Sunday editorial the Herald reported that two of the leading Republican candidates „ former Miami-Dade commissioner Bruno Barreiro and Spanish-language television journalist Maria Elvira Salazar „ did not take part in the papers endorsement process. And beyond Rodriguez Aguilera, the editorial found the remaining candidates unprepared or unquali“ed. We realize that Rodriguez Aguilera is an unusual candidate,Ž the editorial noted, adding that the paper was impressed with her bootson-the-ground ideas and experience.Ž Rodriguez Aguilera is a former City Council member in the suburb of Doral who is the daughter of a Cuban political prisoner. She previously was a social worker, ombudsman at the Miami-Dade county managers of“ce and now runs a business training women in other countries how to run for political of“ce. The theme of my campaign is people above politics. I train people around the world about democracy,Ž she said. I have the most experience. I can go in there and start working just as I have all my life.ŽFlorida candidate says alien abduction doesnt define her MORE HEADLINE NEWS FROM AROUND THE STATEJudge nixes bail reduction for parking lot shooting suspectST. PETERSBURG (AP) „ A Florida judge has decided not to reduce the bail of a white man charged with manslaughter in the death of an unarmed black man in a store parking lot. Pinellas County Judge Joseph Bulone ruled Thursday that the $100,000 bail amount for Michael Drejka should stand. He called it a fair and a reasonable bond under all the facts and circumstances of the case,Ž since Drejka faces anywhere from 11 to 30 years in prison if convicted. The 48-year-old Drejka said he shot 28-year-old Markeis McGlockton in self-defense in an encounter that has revived debate over Floridas stand your groundŽ law. Surveillance video shows Drejka initiating the confrontation.Car smashed between 2 school buses in FloridaLEHIGH ACRES (AP) „ Authorities say a car was smashed between two school buses in Florida. The News-Press reports that the crash happened Wednesday afternoon in Lehigh Acres. Lee County school of“cials say a car ran into one school bus and then was immediately rear-ended by another bus. The cars driver and one of 83 students on the buses were injured. Both buses were from Dunbar High School.Puerto Ricans sue Florida officials for ballots in SpanishGAINESVILLE (AP) „ Newly-arrived Puerto Ricans are suing to have 32 Florida counties print ballots and other elections materials in Spanish ahead of Novembers midterm elections. The lawsuit “led earlier this month in federal court demands that elections of“cials provide ballots, registration materials and voting guides in Spanish in those counties. The counties named in the lawsuit are along Floridas Space Coast, Treasure Coast, the Jacksonville area, the Sarasota area, the Panhandle and a swath of counties northwest of Orlando. Tens of thousands of Puerto Ricans have moved to Florida since the island was devastated by Hurricane Maria last year. The lawsuit argues that the new Floridians wont be able to exercise their right to vote without the Spanish-language ballots. A hearing is scheduled in early September in Tallahassee.Legoland Florida plans 2nd hotelWINTER HAVEN (AP) „ Legoland might be getting a second hotel in Florida, nearly doubling the current number of rooms available at the park. News outlets report that Orlando-based Harris Civil Engineers “led a permit last week for a “ve-story, 150-room hotel on behalf of Legolands parent company, Merlin Entertainment. The permit was “lled with the Southwest Florida Water Management District. The new hotel would be built over an existing parking area south of the resorts “rst hotel. The Legoland Hotel, a “ve-story building with 152 rooms, opened in 2015, nearly four years after the theme park opened.Police: Student with stolen gun arrested at Ocala schoolOCALA (AP) „ Authorities say a student with a stolen gun and ammunition has been arrested at a Florida high school. News outlets report the West Port High School 10th-grader was arrested Wednesday. An Ocala Police Department release says the 16-yearold boy was arrested on charges including possession of a “rearm on school grounds and possession of a stolen “rearm. It says another student alerted department School Resource Of“cer Robert Gravel about the weapon. It says Gravel detained the student, who told Gravel his brother had put the Hi-Point .380 caliber handgun and loaded magazine in his back pack. It says the student told Gravel he was afraid to say anything. The school was placed on lockdown for more than an hour.5th suspect arrested in shooting that killed 7-year-old girlJACKSONVILLE (AP) „ Authorities have arrested a “fth person suspected in the shooting death of a 7-year-girl who was sitting in a car with her father outside a Florida store. Jacksonville Sheriffs of“cials announced the arrest in a tweet that said “ve sought, “ve captured.Ž Heidy Rivas Villanueva was struck by a stray bullet Aug. 11 when gun“re broke out between two groups of people as the girl waited in a car with her father for her mother. Records show 28-yearold Edward Robert Garcia was arrested Wednesday night on an accessory after the fact charge. His mother Kezia Luckey Holmes is charged with tampering with evidence. Others arrested include 21-year-old Abrion Maurice Price, 19-year-old Stanley Tyron Harris III and a 17-yearold. They face multiple charges. Records dont list lawyers for them.Father, grandpa passed out in car, accused of child neglectSARASOTA (AP) „ Authorities say a father and grandfather are facing child neglect charges in Florida after they were found passed out in a vehicle with two young children in the back seat. Sarasota police spokeswoman Genevieve Judge said in a news release on Thursday that a passerby called 911 after seeing the men and children unresponsive inside the vehicle with windows rolled up. Police and “re crews and woke everyone up. Judge says the occupants were all sweating and pale. They were taken to a hospital. Police say 51-year-old Paul Houle and 22-yearold Paul Houle III were under the in”uence of alcohol. Both are charged with child neglect. Lawyers arent listed on jail records. The Department of Children and Families took the children, ages 2 and 4. By CARA ANNAASSOCIATED PRESSJOHANNESBURG „ By now, many Africans know to cringe whenever TrumpŽ and their continent are mentioned together. Its happened again. In a tweet containing inaccurate comments, President Donald Trump said he had instructed his secretary of state to closely studyŽ alleged land seizures from white farmers in South Africa. The issue is racially divisive almost a quartercentury after the end of apartheid, the system of white minority rule. Trump rarely turns his attention to Africa „ the tweet was his “rst since he became president to mention the continent by name „ but when he does it often back“res. The most shocking example came earlier this year when Trump reportedly used vulgar language to compare African nations to a “lthy toilet. Outraged countries swiftly summoned U.S. ambassadors to explain the comment „ much as South Africa on Thursday was reaching out to the U.S. Embassy to clarify the latest remarks. Many South Africans were stunned. A racist bigot,Ž the morning host of one of the countrys most popular talk radio stations, Eusebius McKaiser, told listeners before opening the airwaves to lively debate about Trumps comments. Trumps tweet appeared just days after “rst lady Melania Trump took a very different approach to Africa, announcing she would be visiting several countries on the continent in October in her “rst big solo international trip. She said she looked forward to learning about the issues children face and appreciating Africas history and culture. It was the latest hint that the “rst lady might be subtly separating herself from her husband and his controversial views. The last time Trump referred to Africa on Twitter was in 2014, long before his presidential ambitions were taken seriously by much of the public. He expressed alarm over the devastating Ebola outbreak that killed more than 10,000 people in West Africa: Why are we sending thousands of ill-trained soldiers into Ebola infested areas of Africa! Bring the plague back to U.S.?Ž Trump also made clear he was no fan of South Africas security situation, tweeting in December 2013 that I really like Nelson Mandela but South Africa is a crime ridden mess that is just waiting to explode-not a good situation for the people!ŽTrump speaks out about Africa again, and many cringe AP PHOTOPresident Donald Trump speaks during a roundtable on the Foreign Investment Risk Review Modernization ActŽ in the Roosevelt Room of the White House, Thursday. MOSCOW (AP) „ Russian scientists have found the carcass of an ancient foal perfectly preserved in the Siberian permafrost. The fossil discovered in the region of Yakutia has its skin, hair, hooves and tail preserved. Yakutia is also famous having wooly mammoth fossils found in the permafrost. Scientists from Russias Northeast Federal University who presented the discovery Thursday said the foal is estimated to be 30,000 to 40,000 years old. They believe it was about two months old when it died. Semyon Grigoryev, head of the Mammoth Museum in the regional capital of Yakutsk, was surprised to see the perfect state of the “nd. He noted its the best-preserved ancient foal found to date. The foal was discovered in the Batagaika crater, a huge 328-foot-deep depression in the East Siberian taiga.Scientists find perfectly preserved ancient foal in SiberiaAP PHOTOIn this image made from video, scientists examine the fossil of a horse in Yakutia, Russia, Thursday. MORE HEADLINE NEWS FROM AROUND THE WORLDIslamic State releases new audio, purportedly of its leaderBEIRUT (AP) „ The Islamic State group has released a new audio message, purportedly of its shadowy leader Abu Bakr al-Baghdadi, the “rst such recording to emerge in almost a year. In the audio, the speaker urges followers to persevereŽ and continue “ghting the groups enemies everywhere. The 54-minute audio, titled Give Glad Tidings to the Patient,Ž was released by the extremist groups central media arm, al-Furqan Foundation, late Wednesday. The U.S.-led military coalition “ghting the war on IS said it could not yet verify it was al-Baghdadis voice on the recording, or even whether he was still alive. Col. Sean Ryan, a military spokesman, said al-Baghdadi has been irrelevant for a long timeŽ but remains a priority target in the war on the group.Political storm brews after India nixes foreign aidNEW DELHI (AP) „ A political battle is brewing in ”ood-ravaged south India, with the ruling party in Kerala state protesting the central governments refusal to accept $100 million in relief offered by foreign governments. It is only natural for nations to help each other,Ž said Keralas top elected of“cial, Pinyari Vijayan, as residents waded into the immense cleanup effort after ”oods killed more than 200 people and drove more than 800,000 into relief shelters. The state “nance minister said the government of Prime Minister Narendra Modi must either accept a $100 million aid offer from the United Arab Emirates, or compensate Kerala by that amount.UK govt: No-deal Brexit would mean red tape, expenseLONDON (AP) „ Businesses could face red tape at the border, customers could see higher credit card fees, patients could endure delays to medical treatment and there could even be a sperm shortage if Britain leaves the European Union next year without a deal, the U.K. government acknowledged Thursday. But Prime Minister Theresa Mays Conservative government vowed it would limit the instability that could be triggered by a disorderly Brexit, releasing documents outlining its plans to cope. Even if Britain crashes out of the bloc next year without a trade deal, its plans include unilaterally accepting some EU rules and giving EU “nancial services “rms continued access to the U.K. market.

PAGE 19

The Sun | Friday, August 24, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy MARIA DANILOVAASSOCIATED PRESSWASHINGTON „ The Education Department said Thursday that it is weighing whether to allow states to use federal funds to purchase guns for schools, prompting a storm of criticism from Democratic lawmakers and educators. If approved, the plan would likely generate a lot of controversy at a time when a string of especially deadly school shootings earlier this year led to the rise of a powerful student-led gun control movement. A senior Trump administration of“cial told The Associated Press on Thursday that the agency is reviewing legislation governing federal academic enrichment grants to see if the money can be used to procure “rearms. The of“cial, who spoke on condition of anonymity because the person was not authorized to discuss the issue publicly, said the bipartisan Every Student Success Act, passed in 2015, does not expressly prohibit or allow the use of Student Support and Academic Enrichment Grants for the purchase of “rearms. The of“cial said the agency received several letters asking it to clarify what those funds could be used for and began researching the issue. DeVos, who chairs a federal commission on school safety, has previously said that schools should have the option to arm teachers. The commission, formed in the aftermath of the school shooting in Parkland, Florida, that killed 17 people, has been criticized for omitting the topic of gun control. The plan, “rst reported by The New York Times, prompted swift condemnation from Democratic lawmakers and many educators on Thursday, who accused the Trump administration of wanting to deprive students of much-needed mental health support and other resources in the interests of the National Ri”e Association. House Minority Leader Nancy Pelosi, D-Calif., called the idea one of the most egregious, short-sighted and dangerous executive branch abuses of our education system in modern history.Ž Secretary DeVos continues to lead an anti-student and anti-teacher campaign on behalf of special interests and the NRA that rejects proven and effective initiatives to ensure a safe, welcoming school climate for children,Ž she added. Democratic Sen. Chris Murphy of Connecticut, which was the site of the Sandy Hook school shooting, swiftly introduced an amendment that would block the Education Department from using the funds to arm schools. The Secretary of Education cares more about the “rearms industrys bottom line than the safety of our kids, and that should scare parents to death,Ž he said.Anger over Ed Dept mulling federal money for guns in schools AP FILE PHOTOIn this Feb. 14 photo, students run with their hands in the air following a shooting at Marjory Stoneman Douglas High School in Parkland, Florida. By ERIC TUCKER and CHAD DAYASSOCIATED PRESSWASHINGTON „ A juror in Paul Manaforts “nancial fraud trial says a lone holdout prevented the jury from convicting the onetime Trump campaign chairman on all 18 counts. Jurors repeatedly tried to persuade the holdout to look at the paper trailŽ but she insisted there was reasonable doubt, juror Paula Duncan told Fox News. We didnt want it to be hung, so we tried for an extended period of time to convince her,Ž Duncan said, adding that the four days of deliberations were so heated that there were tearsŽ among the 12 jurors. But in the end, she held out and thats why we have 10 counts that did not get a verdict.Ž The federal jury on Tuesday found Manafort guilty on eight counts; the judge declared a mistrial on 10 counts the jury was deadlocked on. The jury verdict form, which was made public Thursday, con“rmed Duncans account. The form also showed that jurors at one point appeared to have been unanimous on convicting Manafort of two additional charges of failing to report foreign bank accounts but scratched out the check marks over guilty. They then wrote in that it was 11-1, with no consensusŽ on those counts. Duncan, a self-described Trump supporter who was photographed for the Fox report in a red Make America Great AgainŽ hat, said she and 10 other jurors were prepared to “nd Manafort guilty of each count in the indictment. Duncan said she considered the charges brought by special counsel Robert Muellers team to be legitimate and considered the evidence overwhelming.Ž I did not want Paul Manafort to be guilty, but he was,Ž Duncan said. And no one is above the law.Ž She said neither positive nor negative sentiments about Trump in”uenced the decision. I think we all went in there like we were supposed to and assumed that Mr. Manafort was innocent. We did due diligence,Ž Duncan said. We applied the evidence, our notes, the witnesses, and we came up with the guilty verdicts on the eight counts.ŽManafort juror: 1 holdout prevented 18-count conviction By ALEX VEIGAAP BUSINESS WRITERU.S. stocks capped another day of listless trading with a slight loss Thursday as a slide in banks and industrial companies offset solid gains for the technology sector. Homebuilders also declined following new data showing sales of new U.S. homes slumped in July. U.S. crude oil prices also ended essentially ”at. Investors had their eye on the latest developments in the U.S.-China trade dispute as both nations held their “rst high-level talks in two months. Traders also were looking ahead to Fridays gathering of central bankers, including Federal Reserve Chairman Jerome Powell, in Jackson Hole, Wyoming, an annual symposium that has often generated market-moving news. Its been a fairly quiet day,Ž said Paul Springmeyer, head of investments at U.S. Bank Wealth Management. Theres obviously some reservation about whats going to come out from Jackson Hole, from Chairman Powell.Ž The S&P 500 fell 4.84 points, or 0.2 percent, to 2,856.98. The Dow Jones Industrial Average slid 76.62 points, or 0.3 percent, to 25,656.98. The Nasdaq composite lost 10.64 points, or 0.1 percent, to 7,878.46. The Russell 2000 index of smaller-company stocks gave up 5.49 points, or 0.3 percent, to 1,717.05. Benchmark U.S. crude settled essentially ”at at $67.83 per barrel in New York. Brent crude, used to price international oils, dipped 0.1 percent to $74.73 per barrel in London.Slide in banks, energy firms weighs on stock indexesBy ASTRID GALVANASSOCIATED PRESSPHOENIX „ U.S. immigration authorities coerced dozens of parents separated from their children at the border to sign documents they did not understand, according to a complaint “led Thursday. In some of the cases, parents gave away rights to be reunited with their children when the non-English speaking mothers and fathers signed documents in English they could not read, according to the complaint provided to The Associated Press before it was “led with the Department of Homeland Security. In other cases, parents who had been reunited were threatened with another separation if they didnt agree to be deported with their children, the complaint said. The complaint was “led by the American Immigration Lawyers Association and the American Immigration Council, who say attorneys spoke with 76 parents who said they were asked to sign forms affecting their rights to reunify with their children. All of them said they werent allowed to ask what would happen if they signed the form. The U.S. government separated more than 2,500 children from their parents this year as the Trump administration adopted a zero-toleranceŽ policy requiring anyone who crossed the border illegally to be prosecuted. That resulted in parents who had to go to federal court to face criminal misdemeanor charges of illegal entry to be separated from their children, often for months. The policy ignited a worldwide furor and Trump eventually reversed course. A federal judge overseeing a lawsuit against the government gave authorities until July 26 to reunite all families, although as many as 366 parents who were deported to their home countries have yet to be reunited with their children. The complaint to the Department of Homeland Securitys Of“cer for Civil Rights and Civil Liberties and Inspector General claims several mothers said that Immigration and Customs Enforcement of“cers told them that if they didnt sign the form, they would never see their children again. Homeland Security spokeswoman Katie Waldman declined comment Thursday on the complaint, saying that the agency cannot comment on pending litigation. But a top agency of“cial, Matthew Albence, denied similar allegations during a July 31 Senate committee meeting.Complaint: Migrants were coerced to sign documents MORE HEADLINE NEWS FROM AROUND THE NATIONSenate backs $854B bill to fund health, education, militaryWASHINGTON (AP) „ The Senate approved an $854 billion measure Thursday that funds much of the government, including $675 billion for the Defense Department. The bill combines military spending with disbursements for Health and Human Services, Education, Labor and other agencies. The bill was approved, 85-7, and now heads to the House. With the vote, the Senate has passed nine of the 12 mandatory spending bills for the budget year that begins Oct. 1. Thats a marked departure from recent years, when individual spending measures were routinely ignored in favor of giant spending packages that fund the entire government. The Senate had not passed a labor/health spending bill in more than a decade. The bill boosts military pay by 2.6 percent and the National Institutes of Health by 5 percent.George Clooney tops Forbes highest-paid actors listLOS ANGELES (AP) „ George Clooney can raise a glass, even if hes not starring in any hit movies. The 57-year-old tops the 2018 Forbes list of highest-paid actors with $239 million in pretax earnings. Forbes credits up to $1 billion that a British conglomerate said it would pay for Casamigos Tequila, which Clooney co-founded in 2013 with two entrepreneurs. The actors wealth also includes additional earnings from endorsements and older movies. The rankings include on-screen and outside earnings. Dwayne The RockŽ Johnson ranked second with $124 million pretax. Forbes says a huge social media following helped Johnson nearly double his 2017 earnings because hes able to negotiate an extra seven “gures over his standard contract for promotion. Robert Downey Jr. was third with $81 million, followed by Chris Hemsworth with $64.5 million and Jackie Chans $45.5 million.Kroger to phase out plastic bags at all storesCINCINNATI (AP) „ The nations largest grocery chain has begun to phase out the use of plastic bags as more Americans grow uncomfortable with their impact on the environment. Kroger Co. will start Thursday at its QFC stores in and around Seattle, with the goal of using no plastic bags at those stores at some point next year. The company said it will be plastic-bag free at all of its nearly 2,800 stores by 2025. Kroger Co. orders about 6 billion bags each year for its stores in 35 states and the District of Columbia, which cater to almost 9 million people daily through two dozen different grocery chains. The grocer, based in Cincinnati, is seeking customer feedback and will be working with outside groups throughout the transition to reusable bags. Customers will be able to buy reusable bags at its stores for $1 to $2 a piece. While brown paper bags will also be available for free, Kroger says that its goal is to fully transition to reusable bags.Former Lynyrd Skynyrd guitarist Ed King dies at age 68NASHVILLE, Tenn. (AP) „ Ed King, a former guitarist for Lynyrd Skynyrd who helped write several of the groups hits including Sweet Home Alabama,Ž has died in Nashville, Tennessee, according to a family friend. He was 68. Scott Coopwood said King died Wednesday due to cancer. Funeral arrangements had not yet been announced Thursday. King joined the band in 1972 and was part of its “rst three albums with its distinct three-guitar sound. He is credited on several of Lynyrd Skynyrds songs, including Saturday Night SpecialŽ and Workin for MCA,Ž and his voice can be heard providing the opening count on Sweet Home Alabama.Ž The song was a response to Neil Youngs songs Southern ManŽ and Alabama,Ž which focused on the Southern white mans rise on the back of slavery. The song is now considered a Southern anthem played often at sporting events and was used for a time on Alabama license plates. Ed was our brother, and a great songwriter and guitar player,Ž said Gary Rossington, a founding member of the band. I know he will be reunited with the rest of the boys in Rock and Roll Heaven.ŽSears to close another 46 unprofitable stores in NovemberHOFFMAN ESTATES, Ill. (AP) „ Sears Holdings Corp. is closing another 13 Kmart stores and 33 Sears stores as sales shrink and losses grow. The ailing company said Thursday that liquidation sales at the 46 unpro“table stores marked for closure will start Aug. 30, and the stores will close in November. The company said it informed its workers. The move comes as Sears is considering a bid from CEO Eddie Lamperts hedge fund ESL Investments to acquire its jewel Kenmore appliances from the company for $400 million. The company has put others of its famous brands on the block before. In January, Sears had said it was closing 100 stores. It announced in May that it was closing another 100. As of May 5, it had about 894 stores, down from about 1,000 at the end of last year. The latest closings underscore the deeprooted problems at Sears, a onetime powerhouse retailer that survived two world wars and the Great Depression but has been calving off pieces of itself as it burns through money. AP FILE PHOTOThis 1975 photo shows guitarist Ed King of the Southern rock band Lynyrd Skynyrd.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 24, 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.+63.7 Crocs 20.69 +.22 +12.1 CronosGp n 8.54 +.38 -26.0 CrownHold 41.60 +.01 +5.2 CubeSmart 30.43 +.09 -19.9 Cummins 141.43 -3.38 +35.7 CybrOpt 20.35 +.10 +8.7 CypSemi 16.57 -.14 -79.8 CytoriTh rs .61 -.08 D-E-F ... DDR Corp rs14.44 +.06 +2.5 DNP Selct 11.07 +.01 -11.9 DR Horton 44.97 -.73 +30.0 DSW Inc 27.83 +.24 +1.8 DTE 111.43 +.20 +8.0 DXC Tch n 88.61 +.18 +7.5 Danaher 99.75 -.94 +19.0 Darden 114.31 +.55 -33.0 DeanFoods 7.75 -.04 -9.8 Deere 141.18 -1.43 +53.1 Delek 53.50 +1.93 +17.3 DellTch n 95.31 -.42 -31.2 DelphiTc n 36.09 -1.41 +1.7 DeltaAir 56.94 +.03 +129.0 DenburyR 5.06 +.06 -42.1 Dentsply 38 .12 -.78 -67.0 Dermira 9.17 -.39 -40.6 DeutschBk 11.30 -.31 +2.7 DevonE 42.52 -.19 +147.8 DexCom 142.20 +4.11 -3.6 Diageo 140.84 -1.18 -7.3 DiamOffsh 17.23 -.28 +4.9 DianaShip 4.27 -.08 +34.2 DicksSptg 38.56 +.93 -72.2 Diebold 4.55 +.15 +38.2 DigiIntl 13.20 ... +7.4 DigitalRlt 122.32 +.29 +29.6 Dillards 77.80 +.90 +1.3 Discover 77.91 -.97 +28.6 DiscIncA 28.79 -.28 +25.6 DiscIncC 26.58 -.24 -26.6 Dish Netw h 35.04 -.09 +4.2 Disney 112.00 +.06 +60.8 DocuSign n 63.90 +2.06 +16.2 DollarGen 108.08 +.81 -12.2 DollarTree 94.17 +.85 -12.3 DomEngy 71.07 -.22 +53.2 Dominos 289.40 -2.14 +1.9 Domtar g 50.46 -.44 -.3 Donaldson 48.80 -.38 -4.4 DowDuPnt 68.11 -.65 -11.3 DryStrt 7.66 -.04 -.5 Dropbox n 28.34 +.26 -3.7 DufPUC 8.52 ... -3.8 DukeEngy 80.88 +.05 +2.4 DukeRlty 27.85 -.21 +17.9 E-Trade 58.43 -.67 8.9 eBay s 34.40 -.30 +7.9 EOG Rescs116.40 -.92 -24.6 EP Energy 1.78 -.02 -9.6 EQT Corp 51.47 -.20 +4.2 ETF M AlH 30.48 +.25 +2.4 Eaton 80.92 -.57 +14.8 EV EEq2 17.48 -.05 +2.3 EVTxMGlo 9.60 +.04 +9.7 Ecolab 147.16 -.03 +6.8 EdisonInt 67.56 -.40 +25.1 EdwLfSci s141.03 -.09 -32.9 EldorGld g .96 -.03 +20.0 ElectArts 126.11 -1.51 +24.1 EliLilly 104.82 -.21 +14.3 EllieMae 102.19 +.38 +4.5 ElmiraSB 20. 35 -.15 -21.6 EmergeES 5.64 ... +8.4 EmersonEl 75.57 +.41 -17.7 EnbrdgEPt 11.37 -.10 -8.0 Enbridge 36.00 -.18 -4.0 EnCana g 12.80 -.14 +105.9 Endo Intl 15.96 +.03 +85.5 EnFuel grs 3.32 +.02 +5.2 EgyTrEq s 18.15 -.11 +29.2 EngyTrfPt 23.15 -.07 +27.8 Enerpls g 12.51 -.25 -.9 EnLinkLLC 17.45 ... +4.3 Ennis Inc 21.65 -.20 +103.3 Enphase 4.90 -.04 +13.5 ENSCO 6.71 +.05 +4.0 Entergy 84.63 +.34 +11.2 EntProdP t 29.48 +.12 +30.8 EnvisnHl n 45.19 -.02 +4.6 EsteeLdr 133.13 -1.94 +138.7 Etsy n 48.81 +.97 +7.8 Evergy 56.94 -.05 -1.2 EversrceE 62.43 +.07 -7.1 EvineLive 1.30 +.03 +29.4 ExactSci h 67.98 +2.66 +28.0 ExantasCap11.99 -.01 -41.0 Exelixis 17.94 -.20 +11.4 Exelon 43.90 -.03 +7.6 Expedia h 128.92 +.04 +5.7 Express 10.73 +.22 +17.5 ExpScripts 87.73 -.26 +5.3 ExtendStay 20.01 -.55 -17.4 ExtrOilGs n 11.82 -.4 2 -51.0 ExtrmNet 6.14 -.14 -5.5 ExxonMbl 79.08 -.88 -10.6 FMC Corp 84.58 -.85 -1.4 FNBCp PA 13.63 ... -2.0 Facebook 172.90 -.74 +10.3 Fastenal 60.35 -.39 -2.0 FedExCp 244.47 -2.47 +55.9 FedNatHld 25.84 -.01 -2.2 FedRlty 129.84 +.65 +19.0 Ferrari n 124.79 -.30 -18.7 Ferrellgs 3.48 -.03 -8.6 FiatChrys 16.31 -.14 +2.8 FidlNatFn 40.35 -.14 -1.1 FidusInvst 15.01 -.02 -2.8 FifthThird 29.48 -.27 -2.0 Finisa r 19.95 +1.30 +11.0 FireEye 15.76 +.86 +76.3 FstBcpPR 8.99 -.01 +49.0 FstData n 24.89 -.19 +.4 FsHawaii n 29.31 -.10 -6.4 FstHorizon 18.72 -.09 -22.4 FMajSilv g 5.23 -.31 +21.1 FstRepBk 104.92 -.97 -23.6 FstSolar 51.57 -.98 +20.1 FirstEngy 36.78 +.23 +21.5 Fiserv s 79.65 -.01 +6.3 Fitbit n 6.07 +.01 -8.6 FlrtyTotR 19.76 +.06 -23.0 Flex Ltd 13.85 -.22 -52.8 Flotek 2.20 -.08 +5.5 FlowrsFds 20.37 +.01 +22 .3 Flowserve 51.51 -.39 +11.4 Fluor 57.56 +.05 +13.5 FootLockr 53.20 +1.07 -22.9 FordM 9.63 -.06 +3.9 ForestCA 25.04 -.02 +80.2 Fortinet 78.75 +1.03 +10.6 Fortive n 80.02 +.10 -20.9 FBHmSec 54.17 -.71 -24.9 FrankRes 32.54 -.55 -25.2 FrptMcM 14.18 -.35 -16.9 Frontr rs 5.62 +.01 G-H-I+57.7 GDS Hld n 35.54 +.71 -6.9 GGP Inc 21.77 +.15 -11.4 GNC 3.27 +.09 +8.4 GW Pharm143.12 -1.05 +3.1 GabDvInc 24.13 -.04 -1.8 GabMultT 9.03 +.02 -17.7 GabUtil 5.84 +.02 -6.6 GameStop 16.76 -.22 -4.1 Gam&Lsr n 35.50 +.03 -9.3 Gannett n 10.51 -.17 -4.1 Gap 32.44 +.23 +9.1 Garmin 65.00 +.03 -91.2 GastarExp .09 -.01 +5.7 GAInv 36.37 -.05 -5.8 GenDynam191.59 -.89 -28.2 GenElec 12.54 +.07 -23.1 GenMills 45.59 -.16 -13.0 GenMotors 35.67 -.46 +9.1 GenesisEn 24.39 +.05 +12.3 Gentex 23.52 -.30 +4.8 GenuPrt 99.59 +.31 +46.3 Genworth 4.55 -.04 +123.9 GeronCp 4.03 -.14 +2.4 GileadSci 73.34 -.48 +16.0 GlaxoSKln 41.16 -.38 -61.1 Globalstar .51 -.00 +27.2 GlobusMed 52.26 +.50 +105.2 GluMobile 7.47 +.43 +52.2 GoDaddy n 76.55 +1.35 -61.0 Gogo 4.40 -.13 -14.7 GolLNGLtd 25.42 +.22 -15.4 Goldcrp g 10.8 0 -.37 -7.2 GoldmanS236.34 -3.00 -27.0 Goodyear 23.58 -.11 -15.9 GoPro 6.37 -.05 -9.1 GovPrpIT 16.86 -.03 -1.3 vjGrace 69.25 -.39 +2.6 GrmPrTr rs 27.34 -.03 +18.5 GrphTInt n 18.37 ... -8.2 GraphPkg 14.18 +.07 -13.0 Greif A 52.71 -.11 +7.4 Griffin 39.40 +.01 -11.4 Groupon 4.52 -.08 +92.1 GrubHub 137.93 +2.59 -34.4 GuangRy 21.92 -.67 -9.4 GulfportE 11.56 -.29 -15.2 H&E Eqp 34.49 -.21 +49.2 HCA Hldg 1 31.08 -.03 +2.4 HCP Inc 26.71 -.03 +14.6 HD Supply 45.87 -.07 +17.2 HP Inc 24.63 +.14 -13.9 HSBC 44.48 -.71 -33.1 HainCels lf 28.37 -.93 -45.8 HalconRs n 4.10 -.05 -16.5 Hallibrtn 40.83 -.37 -9.7 Halozyme 18.30 +.65 -15.0 Hanesbds s17.78 -.62 +18.6 HanoverIns128.14 -.90 -16.0 HarleyD 42.74 -.10 +28.6 Harmonic 5.40 +.10 +14.4 HarrisCorp162.08 -1.62 +45.3 Harsco 27.10 +.10 -11.3 HartfdFn 49.90 -.26 -2.5 H awaiiEl 35.23 -.21 -22.0 HlthCSvc 41.13 -.38 -4.3 HlthcreTr 28.75 -.14 -32.2 HeclaM 2.69 -.16 -100.0 HeliosM rs .02 -.01 +29.6 Hersha rs 22.55 -.01 -12.8 Hershey 98.99 -1.21 -10.7 HertzGl 19.73 -1.66 +36.0 Hess 64.55 -.64 +12.1 HP Ent n 16.10 +.28 +13.1 Hi-Crush 12.10 -.30 +44.1 Hibbett 29.40 +1.00 -16.9 HilltopH 21.04 -.16 -3.9 Hilton 76.77 -.43 -39.9 HimaxTch 6.26 -.05 +42.3 HollyFront 72.87 +1.46 -9.6 Hologic 38.63 -.39 +5.6 HomeDp 200.16 +1.19 -12.1 Honda 29.96 -.52 +3.0 HonwllIntl 157.91 +1.78 +2.6 Hormel s 37.33 -1.18 -3.2 HospPT 28.88 -.18 +5.2 HostHotls 20.88 -.42 +3.7 HuanPwr 25.93 +.21 -8.6 HuazhuGr 33.00 -.08 -8.0 Hubbell 124.45 +.49 +32.6 Humana 329.05 +4.87 +11.1 HuntBncsh 16.18 -.03 +4.8 HuntgtnIng247.05 -3.86 -5.1 Huntsmn 31.60 -.41 +63.3 Huya n 26.22 -.78 -32.4 IAMGld g 3.94 -.29 +57.3 IdexxLab s245.97 +.08 +18.9 IHS Mark 53.70 -.04 -25.4 ING 13.77 -.15 +84.0 IQIYI n 28.61 -.20 +2.6 iShSelDiv 101.15 -.17 +9.9 iShNsdBio s117.32 -.68 -.9 iShCorHiDv 89.36 -.14 -1.2 iShUSPfd 37.61 -.03 -4.0 iStar 10.85 -.09 +6.3 Idacorp 97.11 +.16 -19.0 ITW 135.14 -1.02 +49.9 ImunoGn 9.61 +.10 +36.7 Imunmd 22.09 -.74 -27.0 Incyte 69.18 -.30 +13.9 IndBkMI 25.45 +.10 -46.0 IndiaGCap .54 +.03 +11.5 Ing erRd 99.43 -.09 -27.1 Ingredion 101.91 +.57 +20.3 InovioPhm 4.97 +.14 +91.9 InseegoCp 3.09 +.18 +1.8 Intel 46.98 -.07 +617.4 Intelsat 24.32 +.43 +84.2 InterceptP 107.63 -.74 +3.5 IntcntlExc s 73.00 -.40 -5.2 IBM 145.37 +.13 -19.4 IntlGmeT n 21.36 +.33 -11.6 IntPap 51.21 -.45 +12.5 Interpublic 22.67 -.14 -31.9 Intersectns 1.54 -.02 +34.6 Intuit 212.45 +2.76 +47.2 IntSurg s 537.21 +2.21 -33.5 Invesco 24.29 -.34 -6.8 InvestBncp 12.94 -.11 +32.0 Invitae n 11.99 +.66 -1.2 InvitHm n 23.28 +.39 +1.8 IonisPhm 51.21 -1.47 +99.1 IovanceTh 15.93 +.98 -4.4 IronMtn 36.08 +.10 J-K-L -22.8 JJill n 6.02 -.24 +7.3 JPMorgCh114.73 -.24 +10.3 JacobsEng 72.75 -.22 +1.1 JkksPac 2.38 +.03 -12.5 JeffrFn 23.19 -.19 -15.4 JetBlue 18.90 -.05 -3.3 JohnJn 135.11 +.50 +2.7 JohnContl n39.14 -.47 -.6 JnprNtwk 28.34 +.08 -22.2 KB Home 24.86 -.18 +17.2 KKR 24.68 ... +8.4 KLA Tnc 113.93 -.08 +3.6 Kadmon n 3.75 +.14 -32.3 Kala Ph n 12.51 -.97 +9.0 KC Southn114.68 -1.46 +6.1 Kellogg 72.1 1 -.03 -29.2 KeryxBio 3.29 -.03 +50.3 KeurDrPep 23.20 +.08 +5.8 Keycorp 21.34 -.19 +51.4 Keysight 62.97 -1.20 -3.7 KimbClk 116.19 +.25 -6.1 Kimco 17.04 +.03 -.5 KindMorg 17.98 -.30 -33.1 Kinross g 2.89 -.02 -25.2 KnSwftT rs 32.70 -.07 +48.8 Kohls 80.70 +1.66 +23.2 KosmosEn 8.44 -.01 -24.4 KraftHnz n 58.80 -.75 +24.3 KratosDef 13.16 -.12 +17.7 Kroger s 32.31 +.57 +4.7 Kulicke 25.49 -.19 -53.1 L Brand s 28.25 -4.24 +6.1 L-3 Tch 209.86 -2.39 -18.4 LKQ Corp 33.20 +.26 +4.6 LTC Prp 45.55 -.11 +7.5 LaZBoy 33.55 -3.90 -6.1 LamResrch172.77 -.31 +18.8 LambWst n 67.08 +.90 +10.9 Landstar 115.40 -1.45 -79.5 Lannett 4.75 -.70 -20.6 LaredoPet 8.42 -.07 -5.7 LVSands 65.51 -.13 +23.2 LaSalleH 34.57 -.31 -7.6 LearCorp 163.16 -3.61 -4.8 LeggPlat 45.42 -.58 +7.7 LeidosHld 69.53 -1.82 -5.6 LendingClb 3.90 -.01 18.2 LennarA 51.71 -.82 -7.6 LexnFint n 12.84 +1.68 +5.2 LbtyASE 6.63 +.01 -8.7 LibBrdbdC 77.76 -2.23 -27.7 LibtyGlobA 25.90 -1.26 -25.5 LibtyGlobC 25.22 -1.06 +.4 LibtProp 43.17 -.18 +.6 LincElec 92.17 -.80 +15.6 LiveNatn 49.20 -.36 -.3 LockhdM 320.01 -1.91 +11.3 LaPac 29.23 -.37 +15.3 Lowes 107.15 +1.63 +32.1 Lumentm n 64.60 +1.45 M-N-0 +3.3 M&T Bk 176.57 -.44 +41.4 MBIA 10.35 -.02 +2.4 MDC 32.64 -.45 +5.5 MDU Res 28.35 -.14 -3.3 MFA Fncl 7.66 -.03 -10.8 MGIC Inv 12.59 -.06 -14.5 MGM Rsts 28.55 -.28 -11.5 MVC Cap 9.35 -.04 -27.2 Macquarie 46.73 +.27 +51.4 Macys 38.13 +.58 -7.1 Magna g s 52.66 -.87 +59.9 Mallinckdt 36.08 +.89 -12.2 Manulife g 18.31 -.18 +22.7 MarathnO 20.78 -.09 +23.7 MarathPt s 81.62 +1.41 -10.0 MAR 122.18 -1.53 -13.2 MartinMid 12.15 +.05 -5.7 MarvellTch 20.24 -.20 -11.8 Masco 38.75 -.14 +35.6 MasterCrd 205.22 +.91 +59.4 Match n 49.90 +1.52 -.8 Mattel 15.25 -.18 +18.0 MaximIntg 61.67 +.09 +1.9 McClatch rs 9.10 ... +21.6 McCorm 123.94 +.37 -7.6 McDnlds 159.05 -1.50 -17.1 McKesson129.36 -.36 -17.5 McEwenM 1.88 -.09 +7.8 MedProp 14.85 -.04 -27.2 MedleyCap 3.80 ... +51.8 Medpace n 55.05 -1.31 +18.4 Medtrnic 95.61 +.03 +22.6 Merck 68.97 -.07 -2.0 MercGn 52.36 -.41 -21.4 Meredith 51.90 -.85 -8.6 Meritor 21.44 -.16 -9.1 MetLife 45.97 -.44 -14.7 Michaels 20.63 +.01 -2.5 Microchp 85.67 +.25 +20.9 MicronT 49.70 -.54 +25.7 Microsoft 107.56 +.50 -40.0 Microvisn .98 -.02 -12.5 Middleby 118.14 +.12 +15.2 MdsxWatr 45.99 -.26 +2.5 MHowHiInc 12.78 -.08 -66.7 MiMedx 4.20 +.01 -16.9 MitsuUFJ 6.04 -.04 -17.0 MolsCoorB 68 .10 -.10 -1.7 Mondelez 42.09 -.17 -4.1 MonstrBv s 60.68 -.33 -8.6 Moog A 79.36 -.47 -8.2 MorgStan 48.13 -.47 +14.7 Mosaic 29.43 -.05 +38.5 MotrlaSolu125.09 +.68 -1.3 MurphO 30.66 -.22 -10.5 Mylan NV 37.86 -.71 +43.6 MyriadG 49.31 +1.11 -16.7 NCR Corp 28.30 +.19+1272.6NII Hldg n 5.82 +.24+17.4 NRG Egy 33.43 -.28 +6.1 NRG Yld C 20.05 -.10 -22.6 NXP Semi 90.68 -.54 -4.8 Nabors 6.50 +.05 +2.9 NatFuGa s 56.48 -.61 -9.6 NatGrid 53.14 -.24 +3.7 NtHlthInv 78.19 -.48 +38.7 NatPresto 137.95 -1.20 -.5 Navient 13.26 -.20 +6.3 NektarTh 63.51 +.42 +42.0 Neogen s 87.54 +.26 +38.1 NeoPhoton 9.09 +.36 -94.3 Neovasc g .03 -.00 +45.8 NeptuneT g 3.44 +.08 +50.3 NetApp 83.16 +.44 +76.7 Netflix s 339.17 -5.27 -69.6 NwGold g 1.00 -.05 +14.4 NJ Rscs s 46.00 +.05 -6.0 NewMedia 15.78 -.11 -19.2 NewOriEd 75.93 -4.33 +2.5 NewResid 18.32 -.06 -16.7 NY CmtyB 10.85 -.12 +2.6 NYMtgTr 6.33 -.03 +25.7 NewatrTc n 11.80 -.03 -29.7 NewellRub 21.71 +.06 -13.0 NewfldExp 27.44 -.05 -15.6 NewmtM 31.66 -.66 -17.3 NewsCpA 13.41 -.24 +9.9 NextEraEn171.63 -.08 +5.3 NiSource s 27.04 +.04 -26.6 Nielsen plc 26.71 +.75 +32.5 NikeB s 82.91 +.27 +35.8 NobleCorp 6.14 +.01 +1.4 NobleEngy 29.55 -.31 +16.5 NokiaCp 5.43 +.02 +20.1 NomadF n 20.3 1 -.10 -8.5 NordicAm 2.25 -.04 +30.9 Nordstrm 62.00 +1.43 +19.8 NorflkSo 173.64 -.47 +61.5 NthnO&G 3.31 ... -3.0 NorthropG 297.58 +.34 +9.8 NwstBcsh 18.37 -.12 +7.1 NwstNG 63.90 +.20 -12.2 NovaGld g 3.45 -.23 -.4 Novartis 83.61 -.08 +5.6 Novavax 1.31 -.04 -8.7 NovoNord 48.99 +.01 +55.0 NOW Inc 17.10 -.34 +16.6 NuSkin 79.55 -1.77 +.8 NuanceCm 16.48 -.08 -2.5 Nucor 62.02 -1.77 +59.3 Nutanix n 56.21 +.95 6.1 NuvDivA 13.21 +.04 -12.0 Nv AMT-Fr 15.19 -.05 -9.4 NvPfdInco 9.37 +.03 +1.5 NuvEqtP 14.46 +.02 +37.9 Nvidia 266.84 +4.02 +16.5 NxStageMd28.24 -.11 +12.1 OGE Engy 36.88 ... +3.3 OaktrSpL 5.05 +.01 +4.0 OaktStInco 8.74 -.06 +53.7 OasisPet 12.93 -.01 -59.8 ObalonT n 2.66 +.91 +7.2 OcciPet 78.98 -.35 +12.6 OceanFst 29.56 +.01 -5.1 OfficeDpt 3.36 -.01 +15.5 OldNBcp 20.15 -.05 +3.4 OldRepub 22.10 -.02 -14.3 Olin 30.48 -.23 +19.3 OmegaHlt 32.85 +.11 -5.8 Omnicom 68.57 -.52 -1.4 OnSmcnd 20.65 -.19 +25.8 ONEOK 67.22 -1.00 +19.4 OpkoHlth 5.85 -.04 +3.6 Oracle 48.96 +.16 +27.4 Orbotch 64.03 -.01 -8.2 Organovo 1.23 ... -1.5 OrthoMed 53.88 +.51 -23.9 OshkoshCp69.13 -.30 +9.2 OtterTail 48.55 -.20 -52.3 Overstk 30.45 -.35 -12.0 OwensMin 16.61 +.03 P-Q-R+37.8 PBF Engy 48.86 +1.33 -1.9 PG&E Cp 43.96 -.64 +46.9 PGT Inc 24.75 -.60 -.8 PNC 143.20 -1.35 -2.6 PNM Res 39.40 -.15 -10.7 POSCO 69.76 -2.76 -6.0 PPG s 109.77 -.83 -4.8 PPL Corp 29.45 -.15 -6.3 Paccar 66.62 -1.15 -20.9 Pagsegur n 25.07 -.18 +49.5 PaloAltNet216.71 +1.12 -2.4 PanASlv 15.18 -.71 +64.7 Pandora 7.94 -.03 -1.5 ParamtGp 15.62 +.01 ... ParkDrl rs 4.03 -.11 -15.3 ParkerHan169.08 -1 .60 -3.8 ParsleyEn 28.31 -.24 -35.0 Patterson 23.50 -.22 -24.2 PattUTI 17.45 -.34 -51.4 Pavmed n 1.11 -.27 +6.8 Paychex 72.74 +.15 +18.7 PayPal n 87.38 +.43 -3.1 Pembina g 35.06 -.24 +11.2 PnnNtGm 34.84 +.19 +12.3 PennantPk 7.76 +.01 -43.7 Penney 1.78 -.01 +8.6 Penske 51.97 -.53 -39.6 Pentair 42.66 -.24 +.2 PeopUtdF 18.74 -.11 -6.7 PepsiCo 111.93 -.31 +18.6 PerkElm 86.75 -.09 -15.2 Perrigo 73.95 .46 -4.4 Perspecta n23.48 +.31 +16.5 Pfizer 42.20 +.13 -22.1 PhilipMor 82.32 -.11 +15.6 PhilipsNV 43.69 +.14 +17.0 Phillips66 118.37 +1.35 +3.7 PimIncStr2 10.82 -.04 -31.4 Pinduodou n18.31 -.09 +12.2 PinnaclFds 66.70 +.21 -5.1 PinWst 80.83 +.30 +1.2 PioNtrl 174.86 -1.19 -28.4 PitnyBw 8.00 -.09 +31.4 PlainsAAP 27.13 -.43 +44.1 PlanetFit n 49.89 -.36 +26.0 PlatfmSpc 12.50 -.06 -14.8 PlugPowr h 2.01 +.06 -13.1 Polaris 107.71 -.18 -1.4 PolyOne 42.91 -.39 +.1 Praxair 154.90 -.12 -27.4 Pretium g 8.28 -.41 -21.6 PrinFncl 55.29 -.90 -16.7 ProAssur 47.60 +.15 ... ProLogis 64.53 -.63 -9.4 ProctGam 83.24 -.15 +18.6 ProgsvCp 66.81 +.09 +5.2 ProspctCap 7.09 +.05 -14.9 Prudentl 97.88 -.84 +1.8 PSEG 52.41 +.09 +1.3 PubStrg 211.67 +.63 -13.5 PulteGrp 28.75 -.63 +67.2 PureStrg n 26.52 +1.37 -3.5 PMMI 7.15 -.03 +1.8 QEP Res 9.74 -.11 +4.4 Qualcom 66.86 +.02 -45.3 Qudian n 6.86 -.87 +12.5 QstDiag 110.80 +.09 +88.5 QuinStreet 15.80 +1.15 -15.5 QuratRet A 20.64 -.76 -43.8 RPC 14.35 -.61 +32.8 RLauren 137.74 +.26 -3.1 RangeRs 16.53 +.13 +36.4 RavenInds 46.85 +5.80 +1.9 RJamesFn 90.74 -.67 +9.6 Rayonier 34.68 -.36 +6.0 Raytheon 198.18 -1.23 -99.7 ReShape rs .07 -.01 -76.6 RealGSol h .35 +.01 +2.5 RltyInco 58.45 -.03 -37.8 Redfin n 19.47 +.26 +11.9 RedwdTr 16.59 +.04 +.9 Regenrn 379.19 -.98 +11.9 RegionsFn 19.34 -.19 -73.8 RegulusTh .27 +.01 +1.4 RelStlAl 86.98 -2.47 +43.9 Replgn 52.20 +.59 +8.3 RepubSvc 73.20 -.06 -4.8 RestBrnds 58.55 -1.21 -1.9 RetailOpp 19.58 +.02 -27.8 RigelPh 2.80 -.02 -25.4 RiteAid 1.47 -.02 -12.0 RockwlAut172.80 +1.46 +.4 RockColl 136.14 -.27 -17.3 Rogers 133.93 +1.54 +16.0 Roku n 60. 09 +.40 +14.8 Roper 297.21 -2.29+18.4 RossStrs s 95.03 +1.62 -12.1 Rowan 13.77 -.11 -2.9 RoyalBk g 79.31 -.69 -1.0 RylCarb 118.03 -.30 -1.7 RoyDShllB 67.16 -.08 -2.7 RoyDShllA 64.88 -.15 -7.9 Ryder 77.55 -1.12 -7.7 BkNova g 59.54 -.45 -14.2 BarnesNob 5.75 +.05 -29.3 BarrickG 10.23 -.15 +11.8 BauschHl 23.24 -.06 +11.4 Baxter s 71.98 -.16 +8.0 BaytexE g 3.24 +.22 -34.0 BeazerHm 12.67 -.30 +18.6 BectDc k 253.84 +.98 -15.1 BedBath 18.68 +.07 +4.1 Bemis 49.76 -.03 +4.6 BerkH B 207.24 -.09 +5.9 BerryPet n 14.03 +.53 +20.6 BestBuy 82.60 +1.65 -12.1 BigLots 49.37 +.42 +47.0 Biocryst 7.22 -.09 +7.3 Biogen 341.89 -3.09 +40.9 BioPhrmX .16 +.03 +.6 BlkHillsCp 60.47 +.11 +52.2 BlackLin n 49.92 +.84 -8.1 BlackBerry 10.26 +.09 +10.1 BlkHlthSci 40.18 +.23 -10.7 BlkMuniast 13.37 +.01 +13.4 Blackstone 36.30 -.11 +.3 BlockHR 26.30 -.26 -42.9 BlueAprn n 2.30 +.01 +17.8 Boeing 347.48 -2.55 +9.0 BookingHl1894.90-22.10 -14.2 BorgWarn 43.86 -.47 +61.0 BostBeer 307.70 +8.35 +38.6 BostonSci 34.35 -.12 +22.4 Box Inc n 25.86 +.17 +5.5 BoydGm 36.97 +.04 -18.4 BrigStrat 20.69 -.16 +12.8 Brinker 43.81 -.05 -1.9 BrMySq 60.09 -.48 -22.5 BritATob s 51.95 -.78 -20.0 BroadcInc 205.59 -1.95 -7.7 Brookdale 8.95 +.21 -10.6 Brkf Infra s 40.04 -.21 -11.5 BrkfldPrp 19.62 -.51 +16.7 Brunswick 64.43 -1.16 -25.6 Buckeye 36.86 -.36 +31.5 CA Inc 43.75 +.11 -21.2 CBL Asc 4.46 -.09 +10.0 CBRE Grp 47.63 -.22 -10.4 CBS B 52.88 -.50 +16.3 CF Inds s 49.46 +.80 +3.8 CMS Eng 49.09 -.02 -13.7 CNH Indl 11.56 -.04 +6.8 CNX Resc 15.62 -.23 +34.4 CSX 73.95 +.22 +31.1 CVR Rfng 21.70 +.40 +1.6 CVS Health73.64 -.27 -15.2 CabotO&G 24.25 -.21 +10.9 Cade nce 46.37 +.62 -18.6 CaesarsEnt 10.30 -.05 +12.7 Cal-Maine 50.10 +.20 +9.5 CalaCvHi 12.97 -.03 +8.9 CalAmp 23.33 -.16 +75.9 CalifRes rs 34.20 -.45 -9.7 CalifWtr 40.95 -.15 -7.8 CallonPet 11.20 -.06 -9.1 CalumetSp 7.00 +.10 +2.0 CamdenPT 93.86 +.26 +12.1 Cameco g 10.35 -.07 -15.6 CampSp 40.61 -.60 -3.9 CIBC g 93.58 -.11 +6.5 CdnNR gs 87.89 -.07 -2.1 CdnNRs gs 34.97 -.29 ... CapOne 99.54 -.91 -38. 2 CapSenL 8.34 +.10 -3.1 CapsteadM 8.38 -.02 +42.9 CpstnTur rs 1.10 -.03 -16.2 CardnlHlth 51.33 +.07 +17.0 CarMax 75.03 -.31 -8.1 Carnival 61.00 -.37 +11.4 CarpTech 56.78 -1.20 +13.5 Carrizo 24.16 +.11 -52.8 Catabasis n .70 +.05 -22.3 CatalystPh 3.04 +.07 -13.2 Caterpillar 136.79 -2.84 +26.3 CatoCp 20.10 -3.68 -19.8 CedarF 52.10 -.20 -13.9 Celgene 89.84 -.80 -83.4 CelldexTh .47 -.03 +3.1 CenovusE 9.4 1 -.04 -7.1 CntRsDvA 18.40 +.19 -2.3 CenterPnt 27.71 -.12 -39.2 CentAl 11.95 -.44+36.8 CntryLink 22.81 +.39 -12.7 ChartCm n293.39 -6.89 +8.3 ChemFinl 57.92 -.28 -12.5 Chemours n43.82 +.14 +16.6 CheniereEn62.76 -1.06 +18.2 ChesEng 4.68 -.03 -5.7 Chevron 118.10 -.82 +13.2 Chicos 9.98 -.02 -6.6 ChildPlace135.75 -1.75 -36.3 ChinaSoAir 33.03 -.77 +79.2 Chipotle 518.04 -5.54 +12.7 ChurchDwt s56.52 +.16 +3 1.0 CienaCorp 27.42 +.09 -8.5 Cigna 185.80 -.56 +1.6 CinnFin 76.15 +.13 -15.7 Cirrus 43.70 -.40 +20.2 Cisco 46.02 +.03 -4.8 Citigroup 70.81 -.31 -2.2 CitizFincl 41.04 -.21 +27.2 CitrixSy s 111.95 -.19 +41.4 CleanEngy 2.87 -.08 +33.1 ClevCliffs 9.60 -.42 -1.9 Clorox 145.88 +.72 -.4 CocaCola 45.70 -.23 -28.3 Coeur 5.38 -.21 +5.8 CognizTch 75.11 -.15 -2.1 CohStQIR 12.38 -.07 -3.6 CohStSelPf 27.23 -.5 3 -11.8 ColgPalm 66.57 -.42 -46.7 ColonCap 6.08 -.05 -11.5 Comcast s 35.31 -.17 +13.6 Comerica 98.60 -.66 -19.1 CommScpe30.59 -.06 -16.7 CmtyHlt 3.55 -.05 +17.3 CmpTask 5.98 -.14 +63.1 Comtech 36.07 +.31 -2.5 ConAgra 36.71 -.51 -10.6 ConchoRes134.36 -1.93 +19.9 ConnWtrSv 68.84 -.16 +31.3 ConocoPhil 72.05 +.05 -.8 ConsolCom12.09 +.03 -7.0 ConEd 79.02 +.09 -10.4 ConstellA 204.88 +1.52 +22.4 ContlRescs 64. 84 -.25 -17.0 CooperTire 29.35 -.15 +56.7 CorOnDem 55.37 +.26 +2.6 Corning 32.82 -.07 +3.6 CorpOffP 30.24 ... -31.1 Cosan Ltd 6.68 -.26 +23.3 Costco 229.51 +.30 -41.5 Coty 11.64 -.08 -.2 CousPrp 9.23 -.04 -4.7 CrackerB 151.42 +1.27 +23.9 Cree Inc 46.02 +.14 +53.7 CrestEq rs 39.65 +.10 A-B-C -19.5 ABM 30.35 -2.63 +15.0 ADT Inc n 8.99 -.09 +29.4 AES Corp 14.01 +.02 ... AFLAC s 46.39 -.21 -4.4 AGNC Inv 19.30 +.01 -24.9 AK Steel 4.25 -.22 +108.9 ANGI Hme 21.85 +.77 -16.4 AT&T Inc 32.49 -.19 +28.5 AV Homes 21.40 ... +15.3 AbbottLab 65.83 +.16 +.5 AbbVie 97.15 -.49 +64.6 AberFitc 28.69 +.42 +14.1 AcaciaC n 41.35 +3.12 -52.6 AcadiaPh 14.26 +.08 -10.9 AccelrDiag 23.35 +.05 +7.9 Accenture 165 .20 +.28 -7.0 Accuray 4.00 -.10 +12.4 ActivsBliz 71.17 -.26 -43.0 Adient n 44.86 -.05 +46.7 AdobeSy 257.00 +1.46 -13.8 AdvEnId 58.20 -.31 +116.8 AMD 22.29 +1.39 -9.9 Aecom 33.49 -.14 -4.9 Aegon 5.99 -.12 +50.4 AeroViron 84.46 -1.09 +9.0 Aetna 196.70 -1.07 -1.7 AeviGeno 1.18 -.05 -38.3 Agenus 2.01 -.05 -90.1 AgileThr h .27 +.01 -1.9 Agilent 65.69 +.04 -24.9 Agnico g 34.68 -1.43 -10.0 Aircastle 21.0 5 -.26 +102.2 AkersBios .27 +.00 -53.7 Akorn Inc 14.93 -3.18 -34.7 AlamosGld 4.25 -.26 -32.8 AlaskCom 1.80 +.08 -26.7 Albemarle 93.77 -.76 -22.0 Alcoa Cp 42.02 -1.20 -2.3 Alexion lf 116.80 -.90 -.1 Alibaba 172.23 -5.62 +6.6 AllegTch 25.74 -.73 -12.0 AllegiantT 136.20 +1.15 +14.1 Allergan 186.70 -1.59 +2.7 Allete 76.38 -.75 +3.3 AllnceRes 20.35 -.23 +19.6 AlliBern 29.95 -.10 +1.0 AlliantEg s 43.04 + .19 +13.2 AllisonTrn 48.74 -.09 -5.3 Allstate 99.15 -.36 -6.9 AllyFincl 27.16 -.18 -23.7 AlnylamP 96.99 -.89 +15.2 Alphabet C1205.38 -1.95 +15.9 Alphabet A1221.16 -.59 -7.2 AlpTotDiv 8.79 ... -52.2 AltaMesa n 4.74 -.03 -2.3 Altaba 68.22 -2.10 -5.7 Altice n 17.99 -.16 -16.2 Altria 59.82 +.50 +62.7 Amazon 1902.90 -2.00 -34.0 Ambarella 38.76 -.08 -85.3 Amedica rs .48 -.01 +7.9 Ameren 63.65 +.09 -1.7 AFMulti 5.95 -.05 -1.8 AMovilL 16.84 -.65 -25.4 AmAirlines 38.83 -.36 +4.1 AmAxle 17.72 -.03 +52.8 AEagleOut 28.73 -.02 -3.0 AEP 71.36 +.62 +6.1 AmExp 105.37 -.46 +4.6 AHm4Rent 22.85 +.08 -11.7 AmIntlGrp 52.61 -.52 +5.4 AmStsWtr 61.06 +.30 +3.3 AmTower 147.38 -.73 -3.5 AmWtrWks 88.27 +.01 -14.0 Amerigas 39.77 -.46 -18.0 Ameriprise138.99 -1.97 -3.9 AmeriBrgn 88.28 +.13 +4.6 Ametek 75.83 -.29 +13.1 Amgen 196.60 -1.24 +6.5 Amphenol 93.50 +.11 -85.8 AmpioPhm .58 -.05 +17.6 Anadarko 63.09 -.48 +9.4 AnalogDev 97.39 -.53 +33.1 Andeavor 152.24 +2.53 -25.1 AnglogldA 7.63 -.08 -12.3 ABInBev 97.80 -.67 -10.4 Annaly 10.65 -.02 -3.2 AnteroRes 18.40 -.04 +17.5 Anthem 264.28 +1.34 -10.5 Anworth 4.87 -.02 +1.5 Apache 42.86 -.42 -.2 ApolloInv 5.65 -.10 +27.3 Apple Inc 215.49 +.44 -16.3 ApldMatl 42.79 -.20 +13.1 ApldOptoel 42.79 +.96 +5.0 Aptiv 89.09 -1.73 -4.2 AquaAm 37.60 -.05 +38.2 ArborRT 11.94 +.12 +31.6 ArcBest 47.05 -.45 -9.4 ArcelorM rs 29.27 -.80 +26.0 ArchDan 50.51 +.01 -22.1 Arconic 21.23 -.20 +10.5 AresCap 17.37 +.06 +6.5 AresMgmt 21.30 -.10 +20.0 AristaNetw282.61 +5.25 +10.5 ArrayBio 14.14 -.13 -2.5 ArrowEl 78.42 -.47 +291.0 ArrowPhm 14.39 ... +108.9 AscenaRtl 4.91 +.05 +20.2 Ashland 85. 57 -.34 -13.5 AssertThr 6.96 -.28 +9.8 AstraZen s 38.11 -.55 +21.0 AtHomGr n 36.76 +.78 +81.5 Atlassian n 82.63 +2.57 +7.3 ATMOS 92.12 -.39 +30.0 Autodesk 136.31 -.63 +22.3 AutoData 143.35 +.05 -10.4 AVEO Ph h 2.50 +.13 -8.3 AveryD 105.37 -1.02 -23.1 AvisBudg 33.73 -.69 -.1 Avista 51.46 +.03 -6.5 Avon 2.01 -.01 -7.8 Axalta 29.85 +.11 -56.0 Axovant n 2.32 +.01 -32.4 Azul n 16.12 -.38 -10.8 B&G Foods 31.35 -.15 -28.7 B2gold g 2.21 -.10 +4.6 BB&T Cp 52.01 -.68 -14.6 BCE g 40.98 -.42 -22.3 BGC Ptrs 11.74 -.06 +3.2 BHPBil plc 41.60 -.85 +2.2 BP PLC 42.94 -.04 +47.3 BP Pru 29.60 -.10 -6.4 Baidu 219.30 -3.73 +2.1 BakHuGE n32.31 -.21 +29.1 Balchem 104.09 -.23 +7.5 BallCorp s 40.68 +.02 -30.6 BallardPw 3.06 -.02 +4.5 BkofAm 30.84 -.14 +1.5 BkMont g 81.21 -.87 -2.8 BkNYMel 52.33 -.17YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,856.98 Change: -4.84 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,878.46 Change: -10.64 (-0.1%) 10 DAYSAdvanced 944 Declined 1841 New Highs 84 New Lows 39 Vol. (in mil.) 2,670 Pvs. Volume 2,641 1,823 1,613 1159 1660 157 25 NYSE NASDDOW 25762.56 25608.02 25656.98 -76.62 -0.30% s s s +3.79% DOW Trans. 11346.29 11243.54 11260.36 -61.88 -0.55% s s s +6.11% DOW Util. 734.15 727.38 728.77 -0.37 -0.05% t s s +0.75% NYSE Comp. 12988.21 12922.84 12933.46 -57.05 -0.44% s t s +0.97% NASDAQ 7926.32 7866.53 7878.46 -10.64 -0.13% s s s +14.12% S&P 500 2868.78 2854.03 2856.98 -4.84 -0.17% s s s +6.86% S&P 400 2034.82 2024.16 2026.91 -7.58 -0.37% s s s +6.65% Russell 2000 1723.41 1712.92 1717.05 -5.49 -0.32% s s s +11.82% Toronto TSX 16358.58 16309.15 16326.79 -20.55 -0.13% s t s +0.73%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.82 percent on Thursday. Yields affect interest rates on mortgages and other l NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.07 2.07 ... 1.00 6-month T-bill 2.18 2.21 -0.03 1.11 52-wk T-bill 2.42 2.41 +0.01 1.22 2-year T-note 2.60 2.58 +0.02 1.31 5-year T-note 2.71 2.70 +0.01 1.75 7-year T-note 2.77 2.77 ... 1.99 10-year T-note 2.82 2.82 ... 2.17 30-year T-bond 2.97 2.98 -0.01 2.75 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.54 Barclays USAggregate 3.27 3.28 -0.01 2.48 Barclays US Corp 3.91 3.91 ... 3.13 Barclays US High Yield 6.24 6.27 -0.03 5.77 Moodys AAA Corp Idx 3.84 3.85 -0.01 3.66 10-Yr. TIPS .74 0.75 -0.01 .38Commodities Energy prices were little changed Thursday while metals prices dropped as the dollar continued to strengthen.Crude Oil (bbl) 67.83 67.86 -0.04 +12.3 Ethanol (gal) 1.29 1.32 -1.97 -2.6 Heating Oil (gal) 2.18 2.17 +0.33 +4.8 Natural Gas (mm btu) 2.96 2.96 +0.27 +0.4 Unleaded Gas (gal) 2.06 2.07 -0.43 +14.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1187.00 1196.30 -0.78 -9.1 Silver (oz) 14.53 14.74 -1.41 -14.9 Platinum (oz) 778.40 793.70 -1.93 -16.7 Copper (lb) 2.65 2.67 -0.60 -19.1 Palladium (oz) 926.20 933.20 -0.75 -13.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.08 -0.25 -12.2 Coffee (lb) 1.01 1.01 +0.59 -19.6 Corn (bu) 3.47 3.53 -1.63 -1.1 Cotton (lb) 0.82 0.83 -0.96 +3.9 Lumber (1,000 bd ft) 443.60 458.60 -3.27 -1.0 Orange Juice (lb) 1.56 1.56 +0.10 +14.7 Soybeans (bu) 8.42 8.58 -1.89 -11.5 Wheat (bu) 5.22 5.26 -0.76 +22.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2814 +.0069 +.54% 1.2804 Canadian Dollar 1.3093 +.0086 +.66% 1.2544 USD per Euro 1.1536 -.0053 -.46% 1.1821 Japanese Yen 111.28 +.71 +.64% 109.01 Mexican Peso 18.9557 +.1769 +.93% 17.6907 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6381 -.0005 -.18% 3.6087 Norwegian Krone 8.3881 -.0006 -.50% 7.8654 South African Rand 14.4245 -.0012 -1.73% 13.1531 Swedish Kro na 9.1458 -.0010 -.91% 8.0604 Swiss Franc .9862 -.0030 -.30% .9653 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3804 +.0190 +1.38% 1.2644 Chinese Yuan 6.8745 +.0341 +.50% 6.6636 Hong Kong Dollar 7.8502 +.0006 +.01% 7.8257 Indian Rupee 70.240 +.403 +.57% 64.030 Singapore Dollar 1.3743 +.0072 +.52% 1.3603 South Korean Won 1124.23 +6.07 +.54% 1127.75 Taiwan Dollar 30.82 +.12 +.39% 30.28 ASIA/PACIFICForeign Exchange The dollar jumped compared to the Japanese yen, Mexican peso and the euro, but slipped compared to the British pound.LAST6 MO AGO 1 YR AGO S-T-U+17.9 S&T Bcp 46.95 +.26 -5.5 SCANA 37.59 -.12 -86.9 SelasLf rs 1.03 +.12 +1.9 SLGreen 102.85 -.60 +2.0 SLM Cp 11.53 -.15 +35.3 SM Energy 29.88 +.03 +13.7 SRC Eng 9.70 -.13 -.4 SabnR 44.40 -.55 +23.8 SabraHltc 23.23 -.07 +24.1 SabreCorp 25.45 ... +9.3 Saia Inc 77.35 -.60 +107.0 SailptTch n 30.02 +.17 -1.4 StJoe 17.80 -.25 +44.6 Salesforce147.83 +1.37 -20.5 SallyBty 14.91 +.06 -27.3 SJuanB 5.99 +.04 -45.8 SanchezEn 2.88 -.03 -23.3 SanderFm106.47 -.24 -28.7 SandstG g 3.56 -.17 -5.5 SangTher 15.50 -.40 +.2 Sanofi 43.07 -.17 -4.1 Schlmbrg 64.65 -.44 -2.3 Schwab 50.17 -.76 -40.2 SciGames 30.70 +.05 -34.4 ScorpioTk 2.00 +.01 +7.7 Sea Ltd n 14.35 +.78 +33.2 SeagateT 55.72 +.40 -21.1 SealAir 38.91 -.41 -69.0 SearsHldgs 1.11 -.07 +36.9 Seaspan 9.24 +.02 +98.7 SeaWorld 26.97 +.52 +8.2 SempraEn11 5.68 +.20 +27.8 SenesTc n .92 +.11 -1.8 SenHous 18.81 -.24 +41.8 ServcNow 184.85 +2.44 -15.4 SevStars h 3.90 +.49 +7.3 Sherwin 439.82 +.74 -5.2 ShipFin 14.70 +.05 +5.1 SimonProp180.43 +1.05 +28.7 SiriusXM 6.90 -.10 -21.8 Skechers s 29.60 +.24 -2.8 SkywksSol 92.31 -.42 +14.6 SmartFn rs 24.87 +.53 -5.2 SmithAO s 58.12 -.32 -15.9 Smucker 104.45 -.95 -22.0 SnapInc A n11.40 -.04 +1.3 SnapOn 176.61 -.79 +10 2.2 SodaStrm 142.25 +.02 -26.5 Sogou n 8.50 -.33 +8.1 SolarCap 21.85 -.11 +4.4 SonocoP 55.49 -.31 +4.6 Sonos n 20.83 -.86 +21.0 SonyCp 54.41 -.21 -1.6 SourcC 40.09 -.58 +6.8 SoJerInd s 33.34 -.01 -6.1 SouthnCo 45.14 -.12 -6.8 SwstAirl 61.01 +.40 ... SwstnEngy 5.58 -.08 +8.9 SpiritRltC 8.37 +.02 +30.0 Splunk 107.73 +.87 -9.7 SportsWhs 5.97 +.56 +3.7 Sprint 6.11 -.03 -10.0 SprottGold 9.53 -.11 +1 .6 Sprouts 24.75 +.30 +122.4 Square n 77.12 +.68 -17.7 StanBlkDk 139.60 -2.44 -10.2 StarGas 9.65 -.12 -8.3 Starbucks s52.66 -.16 +3.1 StarwdPT 22.02 ... -12.5 StateStr 85.36 -.57 +2.2 StlDynam 44.07 -1.22 +128.4 SteinMart s 2.65 -.39 -6.9 SterlingBc 22.90 +.10 +41.6 StitchFix n 36.57 +1.19 +9.6 StoreCap 28.53 -.04 +9.4 Stryker 169.40 -.15 -1.8 SubPpne 23.78 -.17 -34.2 SumtMtls n 20.68 -.60 +8. 2 SunCmts 100.35 +.22 -25.0 SunHydrl 48.50 -.10 +11.7 Suncor g 41.00 -.04 +130.0 Sunrun n 13.57 -.75 -.5 SunstnHtl 16.44 -.12 +14.4 SunTrst 73.86 -.64 -2.0 SupEnrgy 9.44 -.12 -28.7 SupGpCos s19.05 +.02 -30.1 Symantec lf19.62 -.08 -19.0 Synchrony 31.27 -.43 -12.1 SynrgyPh 1.96 +.01 +18.1 Synopsys100.69 +6.02 +5.5 SynovusFn 50.57 -.54 +23.8 Sysco 75.21 +.13 +2.7 T-MobileUS65.21 -.60 +1.1 TAL Educ s30.0 4 -1.76 -37.0 TC PpLn 33.43 -.43+11.4 TD Ameritr 56.94 +.27 -4.3 TE Connect90.98 -1.19 +40.5 TJX 107.45 +1.69 -24.8 TahoeRes 3.60 -.24 +19.0 TakeTwo 130.68 +1.45+1536.0TandmD rs 38.61 +.57+16.2 Tapestry 51.39 -.26 +14.4 TargaRes 55.38 -.33 +32.9 Target 86.71 +.77 -.9 Taubmn 64.85 +.45 -11.9 TechData h 86.33 -.48 -4.1 Technip 30.02 +.10 -14.2 TeckRes g 22.45 -.67 -18.5 Tegna 11.48 -.10 +117.5 Teladoc n 75.80 +.10 -15.2 Tellurian rs 8.26 -.15 +111.0 TenetHlth 31.99 -1.11 -26.9 Tenneco 42.77 -.74 +5.0 Teradata 40.40 -.19 -3.8 Teradyn 40.27 +.34 +5.2 TerraNitro 83.96 ... -62.9 Tesaro 30.72 -.60 +2.8 Tesla Inc 320.10 -1.54 +7.6 TexInst 112.40 +.21 +27.1 TexRdhse 66.95 ... -30.9 Textainer 14.85 -.15 +20.7 Textron 68.30 -.13 -6.3 TherapMD 5.66 +.04 +23.3 ThermoFis234.19 +.10 +139.6 3D Sys 20.70 -.32 -13 .9 3M Co 202.75 -1.51 +24.9 Tiffany 129.83 +.06 +70.8 Tilray n 38.25 -.75 -3.9 Timken 47.25 -.70 -22.3 TollBros 37.29 -1.08 -3.3 Torchmark 87.75 -1.02 +2.6 TorDBk gs 60.11 -.56 +13.7 Total SA 62.83 +.46 -3.9 Toyota 122.26 -1.48 +18.9 TractSupp 88.86 +2.56+198.9 TradDsk A n136.70 +7.02+162.2 TransEntx 5.06 ... +34.5 TransUn n 73.90 +.40 +9.9 Transocn 11.74 +.11 -4.5 Travelers 129.52 +.11 -19.1 TriPoin te 14.50 -.20 +2.9 TriContl 27.73 +.01 +.5 TriCntl pf 50.65 ... -13.2 TribMda A 36.88 -.12 -.1 Trimble 40.59 +.15 +34.4 TriNetGrp 59.61 +.70 -2.9 Trinity 36.37 -.29 +54.2 TripAdvis 53.13 -.42 -21.6 Tronox 16.08 +.57 +6.5 TrueBlue 29.30 ... +2.2 TrstNY 9.40 -.05 -46.0 Tuppwre 33.83 -.14 -28.6 TurqHillRs 2.45 -.05+1442.5TurtleBc rs 27.95 -.43+31.1 21stCFoxA 45.27 -.08 +30.9 21stCFoxB 44.66 -.09 +241. 3 Twilio n 80.55 +4.11 +41.1 Twitter 33.88 +.07 -4.7 TwoHrbI rs 15.50 -.01 +27.2 2U 82.06 +.02 -22.8 Tyson 62.60 +.10 -15.7 UBS Grp 15.51 -.21 +1.9 UDR 39.26 -.02 +16.1 UGI Corp 54.52 -.32 +5.3 US FdsHl n 33.63 -.45 -31.7 US Silica 22.23 -.60 -39.4 UltraClean 13.99 -.06 -86.6 UltPetro n 1.21 -.01 +5.4 Umpqua 21.92 +.02 +50.7 UndrArm s 21.74 +.10 +49.7 UnAr C wi 19.94 +.12 +11.0 UniFirst 183.05 -1.85 + 1.5 UnilevNV 57.19 -.40 +12.0 UnionPac 150.24 -.08 +24.5 Unit 27.38 -.18 +25.7 UtdContl 84.74 +.21 +2.1 UPS B 121.71 -.16 -10.3 UtdRentals154.13 -3.19 +.4 US Bancrp 53.80 -.14 -13.1 USSteel 30.59 -.63 +4.0 UtdTech 132.62 -.62 +18.6 UtdhlthGp 261.42 +.68 +16.4 UnitGrp 20.71 -.15 +14.7 UnvslCp 60.20 -.35 -36.0 UnumGrp 35.14 -.74 +4.1 Ur-Energy .71 +.01 -5.6 UraniumEn 1.67 -.02 +34.5 UrbanOut 47.17 +1.69 -31.3 Uxin Ltd n 6.64 +.01 V-W-X-Y-Z+23.4 VF Corp 91.32 -.38 +28.5 ValeroE 118.06 +2.38 +7.6 VlyNBcp 12.07 -.03 +6.1 VangDivAp108.30 -.16 +5.2 VangTotW 78.12 ... -28.3 VectorGp 16.05 -.16 +9.5 Vectren 71.21 -.09 -32.3 VeecoInst 10.05 -.60 +61.9 VeevaSys 89.52 +.53 -1.3 Ventas 59.21 +.01 +196.4 Verastem 9.10 +.28 -.1 Vereit 7.78 -.06 +34.9 Verisign 154.35 +1.01 +2.6 VerizonCm 54.28 +.14 +.6 ViacomB 30.98 -.95 +11.4 ViadCorp 61.70 -.30 +30.1 Viavi 11.37 +.03 +180.8 VikingTh n 11.40 +.95 +24.6 Visa s 142.10 +.96 +11.6 VishayInt 23.15 +.15 +22.7 VistraEn n 22.48 -.02 +23.5 VMware 154.77 +.49 -28.4 Vodafone 22.84 -.30 +.5 VoyaFincl 49.73 -.75 -13.5 VulcanM 111.10 -1.34 +93.4 W&T Off 6.40 +.04 +46.8 WD 40 173.25 ... +1.3 WEC Engy 67.31 +.08 +89.6 WMIH 1.61 +.02 -5.1 WP Carey 65.38 -.13 +32.2 WPX Engy 18.60 +.17 -3.6 WalMart 95.18 -.49 -4.6 WalgBoots 69.28 -.36 +17.9 WarrMet n 23.24 -.39 -.2 WREIT 31.07 -.08 +5.0 WsteMInc 90.63 +.03 -2.9 Waters 187.67 -.62 +63.0 Wayfair 130.82 +3.48 -31.9 WeathfIntl 2.84 +.01 +19.7 WebsterFn 67.25 -.65 +67.4 WtWatch 74.14 -.55 -6.0 WeinRlt 30.91 -.04 -3.4 WellsFargo 58.62 -.55 +3.4 Welltower 65.91 -.35 +9.4 Wendys Co 17.96 -.03 -3.6 WAstInfSc 11.37 -.03 -20.3 WDigital 63.35 -.67 -.6 WstnU nion 18.89 -.08 -14.9 WestpacBk 20.74 -.76 -13.3 WestRck 54.82 -.02 -1.9 Weyerhsr 34.58 -.72 -20.5 WheatPr g 17.60 -.58 -24.9 Whrlpl 126.60 -2.22 +80.2 WhitngPet rs47.71 -.61 +11.5 WildhRs n 20.53 +.03 -1.3 WmsCos 30.09 -.40 +41.1 WmsSon 72.94+10.33 +5.4 WT MCD s 37.19 -.10 +3.4 Woodward 79.13 -.97 +43.2 Workday 145.68 -.46 -2.6 WorldFuel 27.41 +.24 +163.7 WldW Ent 80.64 +.63 +29.5 Worldpay 95.24 +.45 +2.2 Worthgtn 45.04 -1.09 -13.9 Wynn 145.14 +.09 +14.3 XPO Logis104.65 -.63 -.9 XcelEngy 47.69 +.26 -5.8 Xerox rs 27.45 -.20 +8.5 Xilinx 73.16 +.19 -31.2 YRC Wwde 9.89 -.19 -14.4 Yamana g 2.67 -.09 -5.8 Yandex 30.86 -.63 +8.0 Yelp 45.31 +1.13 +104.6 Yext n 24.61 -.45 -10.0 YorkWater 30.50 +.25 +2.3 YumBrnds 83.52 -.29 -12.5 Yum China 35.01 -.55 -12.5 Zagg 16.15 -.15 -3.6 ZayoGrp 35.49 -2.01 +90.9 Ze ndesk 64.59 +1.19 +3.2 ZimmerBio124.48 -.36 +24.5 Zoetis 89.67 ... +28.9 Zscaler n 42.55 +.83 -1.8 Zynga 3.93 -.10 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 25,656.98 -76.62 NASDAQ 7,87 8.46 -10.64 S&P 500 2,856.98 -4.84 10-YR T-NOTE 2.82% ... 30-YR T-BOND 2.97% -.01 CRUDE OIL $67.83 -.03 GOLD $1,187.00 -9.30 EURO $1.1536 -.0053q q q q q q n n q q q q q q q q(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Friday, August 24, 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: If I take Viagra on an empty stomach, eat dinner one hour later, then have sex 45 minutes after that, will Viagra work very eectively in this situation? „ Anon. ANSWER: Although the manufacturer says you can take sildenal (Viagra) with or without food 30 minutes to four hours before sexual activity, I went to a conference where the speaker said he gives this easy-to-remember advice: Take the pill at 6, have dinner at 7, and you're good until midnight. Of course, you can change the times around, but my patients have reported that this is good advice. Viagra and similar drugs do not work for everybody. Sexual function is not so simple that a pill will x it in all cases. But the recommended timing around food gives Viagra in particular its best chance to work. DEAR DR. ROACH: Both my insulin (Toujeo, for Type 2 diabetes) and my EpiPen (allergy to shellsh) require storage at moderate temperatures, up to only 86 F, but I will be traveling in a very hot part of Africa next month (the AVERAGE temperature during the day is going to be 95 F). What should folks do under these circumstances? „ E.A.E. ANSWER: The epinephrine in your EpiPen is very stable, chemically. After a year of storage at 40 degrees Celsius (104 F), 94 percent of the original epinephrine in the ampule was still active. Insulin is another issue, and I don't have as clear an answer. Some insulins are listed as safe to store up to body temperature (37 C, 98.6 F). However, other insulins will break down at that temperature, and there is no reliable way of telling whether the insulin you have is still good after heat exposure. While we await the release of more heat-stable insulins, your best bet is to keep the insulin as cool as possible for as long as possible, since the insulin degrades faster at higher temperatures. Use an insulated container with ice packs or at least cold water bottles to keep the insulin near its optimal storage condition. If that is impossible, you should be prepared to adjust the dose of insulin. One study of insulin by ve dierent manufacturers showed that the eectiveness decreased by 14 to 18 percent after a month at 37 C. A rough guess is that the insulin might be 3 to 5 percent less eective for each week it is stored at the average temperature you note, so you may need slightly higher doses of insulin. DEAR DR. ROACH: The 71-year-old woman from a recent column who nds sticking her nger to test her blood glucose too painful to be willing to do it likely was never told that while sticking her nger at the tip IS painful, sticking at the side of the end of the nger is barely painful, if at all. I nd myself surprised that those who stick ngers for blood at the hospital don't seem to know this either. Shame on them. „ R.S. ANSWER: There are more nerve endings at the tip of the nger, so that is more painful for most. There often is better blood ow on the sides as well. READERS: The booklet on COPD explains both emphysema and chronic bronchitis, the two elements of COPD, in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 601 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow 4-6 weeks for delivery.DEAR ABBY: My husband and I have been married 25 years. Among a number of things we disagree about, there's the notion that he feels I should have zero privacy. If he nds out I locked the bathroom door or the bedroom door for ve minutes to get something private done, like shave or use the potty, he freaks out and yells at me. This morning I locked the bedroom door for less than 10 minutes to pack my bag for a ight. I wanted to eliminate the distraction of him going in and out of the room so I could nish quickly. He ipped out, calling me rude for making him feel like he is a pervert by locking the door. Don't I have the right to lock the door if I feel I need privacy, or is he right that there's no need for privacy from a husband? „ It's Personal, In New York DEAR IT'S PERSONAL: Your husband is either controlling or doesn't trust you to be alone, and that's not healthy. What's causing his behavior I can't guess, but a licensed mental health professional may be able to help you gure it out. If he won't agree to go, go without him. DEAR ABBY: I am a 28-year-old man with a serious drinking problem. I function normally at work, but I have no real life outside of work or drinking. I tried AA, but didn't feel comfortable in an organization that emphasizes God as part of the path to sobriety. I am desperate to nd a way to recover, but I feel helpless. „ Addicted In Kansas City, Mo. DEAR ADDICTED: SMART Recovery oers face-to-face support groups worldwide as well as online meetings. Its goal, like AA, is lifetime abstinence, and its meetings and help are also free. To nd more information, visit smartrecovery.org. Another resource is Secular Organizations for Sobriety (also known as Save Our Selves). You will nd a list of meetings at sossobriety.org. Dear Heloise: Working in an airport for more than 18 years has given me a view of how people behave while traveling, and sometimes they forget their MANNERS. Travel would be more pleasant if folks would j ust use common courtesy when away from home. Don't place your luggage or newspapers on a chair in the boarding area. The seats are there for other people to sit on, especially when it's crowded. On the plane, use the space under the seat in front of you. All too often, items are crammed into the overhead bin that could go under the seat. Check behind your seat before you recline. Today we often recline into someone else's space, making it impossible for the person behind us to use the tray. On moving sidewalks, stand to the right and let people walk past you on the left. „ Lynn S. in HoustonThe art of eectively taking Viagra at the very right time Couple clashes over wife's right to privacy at home Mind your travel mannersHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 24, 2018 ARIES (March 21-April 19). The sight of your loved one has a completeness that cannot be matched by the sight of any other person in the world. Do not doubt the power of recognition. Its a force that can bring the world alive. TAURUS (April 20-May 20). Sometimes its better to experience things silently than to articulate them. Also, dont be too quick to put a name on things today. Things may be what you call them, but they are also more and other than that. GEMINI (May 21-June 21). It is easy to see the goal at the end of a short vision. Youve already pondered the big picture enough this week. In other words, keep it simple. Clarity of vision will depend on brevity of mission. CANCER (June 22-July 22). Keeping love interesting will be straightforward. Common interests are at the heart of it. But dont stop with one. Always be searching for and creating new common ground. LEO (July 23-Aug. 22). While some people seem to be born with condence, it is far more likely that condence is earned through the combination of failure and the resilience and fortitude to keep at it. VIRGO (Aug. 23-Sept. 22). Oddly, it will be easier to give your unconditional love and acceptance to someone you dont know very well than to the people you absolutely adore. It is almost impossible to extract your expectations from the love you give. LIBRA (Sept. 23-Oct. 23). Finish what you started. Its partially about pride and being true to your word. The other part of you just realizes that if you dont nish, you cant move on. And its really time for that. SCORPIO (Oct. 24-Nov. 21). Youll get more accomplished because you let go and realize the importance of the task is relative and temporal. The best results will come from a relaxed place. SAGITTARIUS (Nov. 22-Dec. 21). Life can be complicated and moods can be dicult to manage, but not today. Youve made your mind up to be happy and the rest of you will carry out with the directive. CAPRICORN (Dec. 22-Jan. 19). Behaviors continue until theres a reason they cant anymore. Its an excellent day for setting boundaries. It will solve problems, and what you decide will stick. AQUARIUS (Jan. 20-Feb. 18). The excitement mounts toward a special event. The work you do today will make it all the more special. Also, you will be commended for planning ahead instead of leaving it all until the last minute. PISCES (Feb. 19-March 20). Your direction may not be so sure, but youll get a better idea as you go. So dont wait to be certain about the destination. It will reveal itself to you in the perfect time. TODAYS BIRTHDAY (Aug. 24). This is among your most spontaneous and eventful years because you dont overthink the good luck. You jump in, and enjoy the carnival ride. Theres something to settle in September before you can move forward in the relationship. Youll make more than two key deals before 2019 that set you up for a lucrative year. Libra and Leo adore you. Your lucky numbers are: 9, 20, 45, 33 and 17. 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 24, 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 24, 2018FROM PAGE ONEODD NEWSCONCORD, N.H. (AP) „ A supermarket customers tweet on stickers placed over the opening of bagged deli meats got the attention of New Hampshires governor, and a change. NH1 reports Londonderry Town Manager Kevin Smith recently took to Twitter to ask that the company, Market Basket, not put the price tag stickers over the zipper of the meat bag. He said its impossible to open it without destroying the bag. Gov. Chris Sununu responded, saying he has to re-bag cheese every time because of the problem. Market Basket answered that it would speak to its deli departments about it. On Tuesday, both Smith and Sununu tweeted that the stickers were moved to the bag itself. Sununu said he was celebrating with grilled cheese for dinner. Tweet over deli packaging gets govs attention, and a changeALMANACToday is Friday, Aug. 24 the 236th day of 2018. There are 129 days left in the year.Today in historyOn August 24, 1949 the North Atlantic Treaty came into force.On this dateIn A.D. 79 long-dormant Mount Vesuvius erupted, burying the Roman cities of Pompeii and Herculaneum in volcanic ash; an estimated 20,000 people died. In A.D. 410 Rome was overrun by the Visigoths, a major event in the fall of the Western Roman Empire. In 1814 during the War of 1812, British forces invaded Washington, D.C., setting fire to the Capitol (which was still under construction) and the White House, as well as other public buildings. In 1912 Congress passed a measure creating the Alaska Territory. In 1932 Amelia Earhart embarked on a 19-hour flight from Los Angeles to Newark, New Jersey, making her the first woman to fly solo, non-stop, from coast to coast. In 1954 President Dwight D. Eisenhower signed the Communist Control Act, outlawing the Communist Party in the United States. In 1989 the Voyager 2 space probe flew by Neptune, sending back striking photographs. In 1992 Hurricane Andrew smashed into Florida, causing $30 billion in damage. In 2006 the International Astronomical Union declared that Pluto was no longer a fullfledged planet, demoting it to the status of a dwarf planet.ŽTodays birthdays Composer-musician Mason Williams is 80. Rhythm-andblues singer Marshall Thompson (The Chi-Lites) is 76. Rock musician Ken Hensley is 73. Actress Anne Archer is 71. Actor Joe Regalbuto is 69. Actor Kevin Dunn is 63. Actor-writer Stephen Fry is 61. Actor Steve Guttenberg is 60. Baseball Hall of Famer Cal Ripken Jr. is 58. Actor Jared Harris is 57. Rock singer John Bush is 55. Actress Marlee Matlin is 53. Basketball Hall of Famer Reggie Miller is 53. Movie director Ava DuVernay is 46. Actor-comedian Dave Chappelle is 45. Actor James DArcy is 45. Actor Alex OLoughlin is 42. Actress Beth Riesgraf is 40. Actor Chad Michael Murray is 37. Actor Blake Berris is 34. Actor Rupert Grint (Harry PotterŽ films) is 30.Bible verseHe that loveth not knoweth not God; for God is love. „ I John 4:8 This is one of the most quoted verses in the Bible. Do we appreciate it? Do we accept it and do we spread it? Lets let more of his love shine through us. „ the web security “rm Lookout and the web cloud hosting service DigitalOcean „ in the wee hours Tuesday morning about a live website that appeared to mimic logins for the DNCs web-based VoteBuilder program that houses information on voters across the country. The DNC grants state parties access to various portions of the database so the parties and Democratic candidates can use it „ and enhance „ as part of campaigns. Lookout is a “rm that scours the interest identifying potential threats. DigitalOcean hosted the account of the suspected hacker. Working with NPG VAN, the DNCs contractor for VoteBuilder, Lord said the group agreed collectively that what it was seeing was a nearly complete phishing attempt that would be used to lure email Democratic of“cials with access to VoteBuilder to give up their passwords. Its a common phishing exercise, similar to what Hillary Clintons campaign chairman, John Podesta, fell for, ultimately leading to Wikileaks unveiling his emails in the months leading up to Clintons loss to Donald Trump. The website was live, obviously, but the phishing attempt was not yet operational,Ž Lord told the AP. DigitalOcean suspended the account. DNC contacted authorities. The FBI has declined comment. Further investigation identi“ed the account holder as a web contractor that had been hired by the Michigan Democrats. Lord did not identify the “rm. An in”uential Michigan DNC member, Barry Goodman, said Thursday that he and other prominent Democrats in the state were unaware of the scheme. Id like to think I would have known,Ž Goodman said.HACKERFROM PAGE 1 As Lane moved closer to the islands, it was expected to weaken more rapidly and turn toward the west. But it was unknown exactly when that would happen, forecasters said. Pablo Akira Beimler, who lives on the coast in Honokaa on the Big Island, said the road to Hilo was cut off due to landslides. Rain has been nonstop for the last half hour or so and winds are just starting to pick up,Ž Beimler said as he posted videos of trees being blown sideways. Our usually quiet stream is raging right now.Ž He said staying put is about the only choice he has. We essentially have one way in and out of our towns so sheltering in place is the priority,Ž Beimler said in a Twitter message. Two campers were reported trapped overnight in Waipio Valley, along the Big Islands northern coast. The campers called authorities Wednesday, but emergency crews could not mount a rescue operation. We cant go in because the roads „ theres a river of water down there,Ž said Hawaii County Managing Director Wil Okabe. Landslides had closed some roads. In addition, there were reports of boulders falling into a park in Hilo on the east side of the island, Okabe said. Shelters opened Wednesday on the Big Island and on the islands of Maui, Molokai and Lanai. Of“cials urged those needing the Molokai shelter to get there soon because of concerns that the main highway on the islands south coast could become impassable. On the island of Oahu, shelters were scheduled to open Thursday. Aid agencies were also working to help Hawaiis sizeable homeless population, many of whom live near beaches and streams that could ”ood. Because theres not enough shelter space statewide, Hawaii Emergency Management Agency Administrator Tom Travis urged people who were not in ”ood zones to stay home. On the island of Lanai, it was eerily dead still and gray, said Nick Palumbo II, who owns Lanai Surf School and Safari. Its relatively like a regular day,Ž he said by telephone. I got friends calling me telling me theres surf at the beach, and theyre actually going sur“ng right now.Ž He wont be joining them and instead is staying home with his four children since theres no school. Palumbo is prepared for the storm after boarding up one large window and stocking up on snack food. Hes also got a freezer full of “sh hes caught on dives and deer hes hunted on the island to last them through the storm. I dont have a generator, but I “gure as things thaw out, if the electricity goes, well just get cooking,Ž he said. The central Paci“c gets fewer hurricanes than other regions, with about only four or “ve named storms a year. Hawaii rarely gets hit. The last major storm to hit was Iniki in 1992. Others have come close in recent years.LANEFROM PAGE 1companys chief content of“cer, Dylan Howard, removed them from the safe in the weeks before Trumps inauguration, according to one person directly familiar with the events. It was unclear whether the documents were destroyed or simply were moved to a location known to fewer people. American Media did not immediately respond to a request for comment. Peckers immunity deal was “rst reported Thursday by Vanity Fair and The Wall Street Journal, citing anonymous sources. Vanity Fair reported that Howard also was granted immunity. Court papers in the Cohen case say Pecker offered to help deal with negative stories about (Trumps) relationships with women by, among other things, assisting the campaign in identifying such stories so they could be purchased and their publication avoided.Ž The Journal reported Pecker shared with prosecutors details about payments that Cohen says Trump directed in the weeks and months before the election to buy the silence of McDougal and another woman alleging an affair, porn star Stormy Daniels. Daniels was paid $130,000, and McDougal was paid $150,000. While Trump denies the affairs, his account of his knowledge of the payments has shifted. In April, Trump denied he knew anything about the Daniels payment. He told Fox News in an interview aired Thursday that he knew about payments later on.Ž In July, Cohen released an audio tape in which he and Trump discussed plans to buy McDougals story from the Enquirer. Such a purchase was necessary, they suggested, to prevent Trump from having to permanently rely on a tight relationship with the tabloid. You never know where that company „ you never know what hes gonna be „Ž Cohen says. David gets hit by a truck,Ž Trump says. Correct,Ž Cohen replies. So, Im all over that.Ž While Pecker is cooperating with federal prosecutors now, American Media previously declined to participate in congressional inquiries.TRUMPFROM PAGE 1one-two punch of Cohens plea deal and the conviction of Trumps former campaign chair Paul Manafort. Trump has spent more than a year publicly and privately venting over Sessions decision to recuse himself from the federal Russia-collusion investigation because hed worked on Trumps campaign. Trump, who blames that decision for the eventual appointment of special counsel Robert Mueller, told Fox and FriendsŽ host Ainsley Earhardt that Sessions never took control of the Justice Department and its a sort of an incredible thing.Ž What kind of man is this?Ž Trump said. You know the only reason I gave him the job? Because I felt loyalty, he was an original supporter,Ž Trump said of Sessions, an Alabama Republican who was the “rst senator to endorse Trumps bid. Sessions has made clear to associates that he has no intention of leaving his job voluntarily despite Trumps constant criticism. But his tone in his statement on Thursday made clear he is tired of the presidents attacks. I took control of the Department of Justice the day I was sworn in, which is why we have had unprecedented success at effectuating the Presidents agenda.Ž Then he declared, that while hes attorney general the actions of the department will not be improperly in”uenced by political considerations. I demand the highest standards, and where they are not met, I take action.Ž In awkward schedule timing, Sessions met later Thursday with the president on prison and sentencing reform at the White House. But two people familiar with their meeting said the dispute was not discussed. The people spoke on condition of anonymity because they were not authorized to discuss the private conversation.FEUDFROM PAGE 1 AP PHOTOPresident Donald Trump and Attorney General Je Sessions sit in a meeting on prison and sentencing reform at the White House on Thursday. By JOE McDONALDAP BUSINESS WRITERBEIJING „ The United States and China went ahead with tariff hikes on billions of dollars of each others automobiles, factory machinery and other goods Thursday in an escalation of a battle over Beijings technology policy that companies worry will chill global economic growth. The increases came as envoys met in Washington for their “rst high-level talks in two months. They gave no sign of progress toward a settlement of U.S. complaints that Beijing steals technology and its industry development plans violate Chinese freetrade commitments. The 25 percent duties, previously announced, apply to $16 billion of goods from each side including automobiles and metal scrap from the United States and Chinese-made factory machinery and electronic components. In the “rst round of tariff hikes, U.S. President Donald Trump imposed 25 percent duties on $34 billion of Chinese imports on July 6. Beijing responded with similar penalties on the same amount of American goods. The Chinese government criticized Thursdays U.S. increase as a violation of World Trade Organization rules and said it would “le a legal challenge. A foreign ministry spokesman, Lu Kang, declined to give details of the Washington talks. We hope the U.S. side will get along with us to strive for a good result from the talks with a reasonable and practical attitude,Ž Lu said. Beijing has rejected U.S. demands to scale back plans for state-led technology development that its trading partners say violate its market-opening commitments. American of“cials worry they might erode the United States industrial leadership. With no settlement in sight, economists warn the con”ict could spread and knock up to 0.5 percentage points off global economic growth through 2020. The pressure on Chinese export industries that support millions of jobs adds to challenges for Communist leaders who are trying to shore up slowing economic growth. Factory output, consumer spending and other indicators were weaker than expected in July. Beijing has responded by pumping money into “nancial markets and announcing plans for higher spending on public works construction. Chinese leaders have promised to help struggling exporters and ordered banks to lend more freely to them. But they have avoided fullscale economic stimulus that would set back efforts to rein in surging debt and nurture self-sustaining growth supported by consumer spending.US, China raise tariffs in new round of trade dispute AP PHOTO An online video about U.S.-China trade tensions produced by Chinas state television broadcaster plays on a computer screen in Beijing, China, Thursday.

PAGE 25

SPORTSFriday, August 24, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSportsA place of honorLittle League World Series umpires feel privileged to have the opportunity. € See page 6INDEX | Lottery 2 | NHL 2 | Pro baseball 2,4 | Preps 3 | Scoreboard 5 | Auto racing 6 | NBA 6 | Colleges 7 | NFL 7 By JACOB HOAGSTAFF WRITERBoth North Port and Port Charlotte high schools exited Friday night with preseason losses, and both teams felt they were games they probably wouldve won if not for their own mistakes. North Port had 20 penalties against Island Coast High School, doing their offense no favors. Port Charlotte gave up two fumbles in its opening “ve plays and later allowed two 70-plus-yard touchdowns within three plays in the fourth quarter. But thats why they call it preseason. Its the time for mistakes. The two squads now square off against each other in the “rst of“cial game of the year. Now is not the time for mistakes. Now is when things get real. When you play a good football team, or play anyone really, you cant turn the ball over like we did,Ž Port Charlotte coach Jordan Ingman said. We knew wed have some growing pains with the youth we have. Theres no replacement for experience. But having said that, we got to see a lot of growing up. It was like a light switch turned on. It was really good to see that we didnt wallow around in our mistakes and feel sorry for ourselves.Ž Port Charlotte didnt show much in its opening game for obvious reasons. The two-quarterback system was kept under wraps for nearly the entire game, but the one time it was unveiled, it showed the potential explosiveness they possess. With just over four minutes to play against Hardee High School on Friday, starting quarterback Logan Rogers ”ipped the ball back to fellow Ready, set, go! SUN PHOTO BY OM ONEILLPort Charlotte Pirates football practice Monday ahead of a rivalry game with North Port. IF YOU GOWho: Port Charlotte at North Port When: Friday, 7:30 p.m. Where: North Port High SchoolComing off preseason losses, Port Charlotte, North Port ready for Fridays clash PREP FOOTBALL: Port Charlotte at North Port PREP FOOTBALL: Dunbar at Charlotte By BEN BAUGH SPORTS EDITORThe Tarpons resoundingly defeated the Mariner Tritons in the Kickoff Classic last Friday, but this weeks contest will be far more challenging. Theyll be tussling with the Tigers, the Dunbar High School Fighting Tigers, who came away with a 33-14 win against Charlotte in 2017. The Tarpons have to face a Dunbar roster, that features three of the regions outstanding defensive linemen, Isaiah Greene, Derick Hunter and Cinque Hopson. Were playing against a much better team this week,Ž said Binky Waldrop, Charlotte Tarpons head coach. They have six players that have committed to Division 1 schools.Ž Charlotte generated 308 offensive yards in their 52-13 victory over Mariner this past week, with Jayden Grant, scoring two touchdowns, including a 55-yard run; Ashar Thomas returning a kickoff for a 76-yard score; quarterback Alex Muse rushed for three touchdowns and Tai Viahn Kelly also had an 8-yard rushing touchdown. Kicker Kenny Scribner was also a key variable in last weeks win, connecting on a 41-yard “eld goal attempt and six extra points. A productive start, one that saw the Tarpons up by 39 points at the half, led to the use of a continuous running clock for the “nal two quarters. However, it wont be as easy this week. You go out and prepare for it like you do every week,Ž said Waldrop. You dont do a Tarpons ready for test against Dunbar SUN PHOTO BY CHRIS BLAKE Charlottes Alex Muse (2) beats the Mariners defense to score a touchdown during last Friday nights preseason game at Charlotte High School. IF YOU GOWho: Dunbar at Charlotte When: Friday, 7:30 p.m. Where: Charlotte High SchoolCLASH | 8 CROSS COUNTRYTarpons cross-country teams open at Lehigh Acres The Charlotte Tarpons cross-country teams open their season Saturday at Lehigh Acres, at the Lehigh Lightning Invite. The meet starts at 8 a.m. The boys team is coached by Chris George, whos entering his 15th year as the Tarpons head coach.The boys roster is composed of 21 runners. The boys team is led by Jensen Desguin, John Mizell and Vincent Havel. The runners have to run in a minimum of five races to be eligible for districts, said George. The Lady Tarpons, also have three returning seniors, who each have at least two years of experience competing at the state finals, and are coached by Chris Robishaw, who is entering his 11th year at the helm. The Lady Tarpons lost two runners to graduation last year, including their no. 1, Katie Kanagy. However, a deep roster featuring six of the eight runners who were at state, including the alternate, have returned for the fall 2018 season. Senior Alexa Roughton will be the teams no. 1 runner, the other senior runners include Sydney Rodetsky and Victoria Simeone. Roughton and Rodetsky are 4-year seniors and Simeone has run cross-country since her sophomore year. One runner to watch is junior Mackenzie Flowers, who will be the Lady Tarpons no. 2 runner. The Charlotte Lady Tarpons won the first two set against the Lakewood Ranch Lady Mustangs Thursday evening, 25-21 and 25-15, before dropping the third 25-13.GIRLS GOLFLemon Bay High Girls156, PortCharlotte High Girls228, Southeast High Girls249 The match was played Thursday afternoon at Lemon Bay Golf Club, Englewood, on the par-35 frontnine. Lemon Bay High Girls: 156 Meadow Southworth37 Hailey Lainhart38 Christain Chandler39 Ali Pappalardo42 Lauren Ragazzone56 Malori Onken57 Pt. Charlotte High Girls: 228 Seaaira Yregnst54 Sara Tirb55 Emma Jurist58 Shaelyn Taylor61 Abigail Barkley77 Southeast High Girls: 249 Simone Liang50 Liz Sgro60 Allyson Smith66 Ximenia Chatlogue Barbachan73 Team Records: Lemon Bay Girls3-1, Pt. Charlotte Girls2-1, Southeast Girls0-2 Lemon Bay Girls Golf will play next Tuesday at the Bishop Verot Viking Invitational, at Stoneybrook ZGolf Club in Estero at 8a.m.VOLLEYBALLLady Tarpons defeat LadyMustangs The Charlotte Lady Tarpons defeated the Lakewood Ranch Lady Mustangs Thursday evening, three sets to one, winning 25-21, 25-15, 13-25, 25-18. The Lady Tarpons, coached by Michelle Dill, defeated Sarasota Tuesday evening, and with Thursdays victory raised their record to 2-0. Lady Pirates take down LadyMantaRays The Port Charlotte Lady Pirates used huge runs at the end of games to take down the Lemon Bay Lady Manta Rays, three sets to zero, 25-12, 25-21, 25-15 Thursday evening at the Pirate Cove in Port Charlotte to remain unbeaten. PGA TOUR: Northern TrustBy DOUG FERGUSONAP WRITERPARAMUS, N.J. „ Tiger Woods failed to carry any momentum he had from his last tournament into the start of the FedEx Cup playoffs. Neither did Sean OHair. That was only good news for one of them Thursday in The Northern Trust. OHair missed the cut last week and saw his FedEx Cup standing slip to No. 121, meaning he has to play well this week or his season is over. His immediate goal is to advance to the third stage of events because the BMW Championship is at Aronimink outside Philadelphia, where OHair is a member. He drilled a 3-wood from 284 yards to 6 feet for eagle on No. 3. He hammered another 3-wood on the par-5 17th to 10 feet, settling for a two-putt birdie. That carried OHair to a 5-under 66, giving him a share of the lead with Kevin Tway, Jamie Lovemark and Vaughn Taylor. Im obviously very disappointed that Im not in a better position, but Im kind of in charge of my destiny,Ž OHair said. If I play good golf Im just going to work into the next week.Ž Woods, playing for the “rst time since his runner-up “nish at the PGA Championship, had a pair of birdies, a pair of bogeys, a lot of pars and a 71. He was “ve shots behind and in a tie for 60th. After a rough start off the tee, Woods wound up hitting nine of 14 fairways. He just never got it close enough for good looks at birdie. Just didnt have the situations where I had the full club and I could go ahead and take a rip at it and start being aggressive and going after these ”ags,Ž Woods 4-way tie for lead at Northern Trust as Woods stalls TRUST | 8 TARPONS | 8LOCAL PREP BRIEFS

PAGE 26

Page 2 SP www.yoursun.com Friday, August 24, 2018 / The SunSPORTS ON TV Florida Lottery www.flalottery.comPICK 2Aug. 23N ................................. 6-8 Aug. 23D ................................. 3-8 Aug. 22N ................................. 0-9 Aug. 22D ................................. 5-5 Aug. 21N ................................. 0-9 Aug. 21D ................................. 0-2PICK 3Aug. 23N ............................. 2-2-1 Aug. 23D ............................. 0-1-4 Aug. 22N ............................. 9-6-3 Aug. 22N ............................. 2-8-0 Aug. 21N ............................. 9-6-3 Aug. 21N ............................. 6-5-6PICK 4Aug. 23N .......................... 0-4-1-6 Aug. 23D .......................... 2-0-9-5 Aug. 22N .......................... 0-6-4-0 Aug. 22D .......................... 0-9-8-4 Aug. 21N .......................... 0-6-4-0 Aug. 21D .......................... 9-6-8-6PICK 5Aug. 23N ...................... 1-8-2-1-4 Aug. 23D ...................... 9-8-6-2-2 Aug. 22N ...................... 4-7-6-1-8 Aug. 22D ...................... 5-0-4-4-3 Aug. 21N ...................... 4-7-6-1-8 Aug. 21D ...................... 1-8-8-5-4 D-Day, N-NightFANTASY 5Late Aug. 22 ................ 2-12-16-29-32 Aug. 21..................8-15-19-23-28 Aug. 20 ................... 1-8-21-33-36 € € € PAYOFF for Aug. 22 1 .... 5-digit winner $194,001.10 269 ..... 4-digit winners $116.00 8,178 ..... 3-digit winners $10.50CASH FOR LIFEAug. 23 ................ 5-23-26-31-51 Cash Ball ................................... 3 € € € PAYOFF FOR Aug. 23 0 ................... 5-5 CB $1,000/Day 0 ..................... 5-5 $1,000/Week 3 ............................ 4-5 CB $2,500 9 ..................................... 4-5 $500LUCKY MONEYAug. 21 ........................ 4-5-20-42 Lucky Ball................................ 16 € € € PAYOFF FOR Aug. 21 0 ................. 4-of-4 LB $1 million 0 .................................... 4-of-4 $0 38 ................... 3-of-4 LB $434.50 623 ......................... 3-of-4 $53.50 ESTIMATED JACKPOT $1.25 millionLOTTOAug. 22 ........... 17-9-22-45-47-52 € € € PAYOFF FOR Aug.22 0 ..... 6-digit winners $5 million 14 .... 5-digit winners $5,759.50 822 ........ 4-digit winners $69.50 ESTIMATED JACKPOT $6 millionPOWERBALLAug. 22 ................... 1-7-45-47-69 Powerball ................................ 13 PAYOFF FOR Aug.22 0 ..................................... 5-5 + PB $60 Million 0 ............................ 5-5 $1 Million 1 ..................................... 4-5 + PB $50,000 23 ................................... 4-5 $100 ESTIMATED JACKPOT $70 Million € € €MEGA MILLIONSAug. 21 ................ 1-31-32-47-56 Mega Ball ..................................... € € € PAYOFF FOR Aug. 21 0 ....... 5 of 5 + MB $ 102 Million 0 ....................... 5 of 5 $1 Million 1 ................ 4 of 5 + MB $10,000 14 ............................... 4 of 5 $500 ESTIMATED JACKPOT $118 Million Friday, Aug. 24 AUTO RACING 8:55 a.m. ESPNU „ Formula One, Johnnie Walker Belgian Grand Prix, practice, at SpaFrancorchamps, Belgium 5 p.m. NBCSN „ IndyCar, Bommarito Automotive Group 500, qualifying, at Madison, Ill. BASKETBALL 8 p.m. FOX „ Big 3, championship “ nal, at Brooklyn, N.Y. BOXING 6:30 p.m. FS1 „ Premier Champions, p relims, at Minnea p olis 8 p.m. FS1 „ Premier Champions, Jamal James vs. Mahonry Montes, welterweights, at Minneapolis GOLF 5 a.m. GOLF „ European PGA Tour, D+D Real Czech Masters, second round, at Prague 9 a.m. GOLF „ European PGA Tour, D+D Real Czech Masters, second round, at Prague 10:30 a.m. GOLF „ LPGA Tour, CP Womens Open, second round, at Re g ina, Saskatchewan 2 p.m. GOLF „ PGA Tour, The Northern Trust, second round, at Ridgewood, N.J. 6 p.m. GOLF „ Champions Tour, Boeing Classic, “ rst round, at Snoqualmie, Wash. 8 p.m. GOLF „ Web.com Tour, Nationwide Childrens Hospital Championship, second round, at Columbus, Ohio (same-day tape) HORSE RACING 4 p.m. FS2 „ Saratoga Live, New York Showcase Day (Albany, Fleet Indian, Funn y Cide, Seeking the Ante, West Point and Yaddo Stakes), at Saratoga Springs, N.Y. MLB BASEBALL 2 p.m. MLB „ Cincinnati at Chicago Cubs 7 p.m. MLB „ Regional coverage, Boston at Tampa Bay OR N.Y. Yankees at Baltimore 10 p.m. MLB „ Regional coverage, Houston at L.A. Angels OR Seattle at Arizona (joined in progress( NFL FOOTBALL 8 p.m. CBS „ Preseason, Detroit at Tam p a Ba y 10:30 p.m. NFL „ Preseason, Green Bay at Oakland SOCCER 10 a.m. FS2 „ Women, FIFA Under20 World Cup, third place, England vs. Fraance, at Vannes, France 1:30 p.m. FS2 „ Women, FIFA Under20 World Cup, “ nal, Japan vs. France, at Vannes, France 2:30 p.m. FS1 „ Bundesliga, Bayern Munich vs. Hoffenheim 8 p.m. ESPN „ MLS, Atlanta United at Orlando Cit y 10:30 p.m. ESPN „ MLS, Los Angeles FC at L.A. Galaxy TENNIS 3 p.m. ESPN2 „ WTA Tour & U.S. Open Series, Connecticut Open, “ rst semi“ nal, at New Haven, Conn. 7 p.m. ESPN2 „ WTA Tour & U.S. Open Series, Connecticut Open, second semi“ nal, at New Haven, Conn. 9 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Winston-Salem Open, second semi“ nal, at WinstonSalem, N.C. By The Associated PressTORONTO „ Hayley Wickenheiser, one of the top players in womens hockey history, joined the Toronto Maple Leafs front office on Thursday. The longtime star of Canadas national team is the NHL clubs new assistant director of player development. She will monitor prospects in the Western Hockey League and is expected to travel to Toronto a few times a month to work with players on both the Leafs and the American Hockey Leagues Marlies. The 40-year-old Wickenheiser is studying medicine at the University of Calgary. The biggest reason why I was intrigued about this role is that Kyle (Dubas, the general manager) was interested in me „ not to hire a woman, but to hire someone who could do the job,Ž Wickenheiser said during a conference call. I feel pretty confident in my abilities to be in this role and that I belong and can handle myself with anyone.Ž Wickenheiser won four Olympic gold medals. She retired as a player in 2017, finishing as the career scoring leader for the Canadian team. I know how those guys think, how they approach the game, day in and day out,Ž she said. I can help players get better and understand what it takes to get better. Every time you step on the ice, whether its with a player or a coach, you can always learn something or take something.Ž Wickenheiser said its important for her to get back to the sport in which she helped blaze a trail for women and girls. I love being around people that are the best at what they do,Ž she said. To work for the Toronto Maple Leafs is a pretty huge honor, and its a big responsibility.Ž Dubas said diversifying the staff „ the team already employs former Olympian Barbara Underhill as a power skating coach „ can only help the franchise.NHL: Maple LeafsCanadian womens hockey star joins Torontos front o ceBy STEPHEN WHYNOAssociated PressChandler Stephenson was mid-celebration on the ice after winning the Stanley Cup when someone yelled his name. Stephenson looked up into the stands and saw Brayden Camrud, a friend from back home who played for the Humboldt Broncos junior team. Camrud and Kaleb Dahlgren, another friend of Stephensons, survived the April bus crash on the prairie of Saskatchewan that killed 16 people, including 11 of their teammates. Stephenson knew at the beginning of the playoffs he wanted to take the Cup to Humboldt if he and the Washington Capitals won it. When the Capitals led the Vegas Golden Knights 3-1 in the final, the 24-year-old said it was his intent to share his day with the Cup with the people of Humboldt. He is from nearby Saskatoon. He will make good on that commitment Friday, hoping his small gesture will help somehow. The community deserves to have a good day,Ž Stephenson said. Were not trying to be saviors by any means because nothing can replace a life. Were just trying to make it as positive a day as we can and hopefully put some smiles and some laughs on some peoples faces.Ž Stephenson will be joined by more than a dozen current and former players for Humboldt Hockey Day, organized by the NHL and NHLPA to celebrate the strength and resilience of the town of 6,000. Broncos spokeswoman Tammy Robert called it a baby step in a complicated healing process for victims, their loved ones and everyone affected. This day is designed to bring some of the joy back to the game of hockey for the community of Humboldt,Ž Robert said. Its about clearing the way for the new 2018-19 season for the Humboldt Broncos team and just giving them the opportunity to have fun.Ž Those opportunities have been in short supply since the April 6 crash, when the team bus on its way to a playoff game was hit by a truck. The hockey world that so often functions like a small town grieved together as NHL teams paid tribute with stickers and moments of silence and an online fundraising effort raised more than $15 million for the victims. In an attempt to figure out what might best help those in Humboldt, former NHL defenseman Andrew Ference reached out to Colorado Avalanche general manager and Hockey Hall of Famer Joe Sakic, who survived the 1986 Swift Current Broncos crash that killed four people. His big message was that you can only do so much, first of all, but also that every person is going to arrive at their grief, or theyre going to deal with it, in different ways and its going to be at different times,Ž said Ference, who is now the NHLs director of social impact, growth and fan development. Theres not one blanket kind of reaction to a whole group.Ž Stephenson knows that. He was thrilled to see Camrud in Las Vegas when the Capitals won the Cup and is glad to be skating with Dahlgren again this summer. He understands many others werent so lucky, which is why he thought of Humboldt before planning any other activity hed do in his short period with the Cup.NHL: Stanley CupStephenson taking Stanley Cup t o Humboldt to help town healAP PHOTO Members of the Humboldt Broncos hockey team attend a news conference June 19 in Las Vegas. MILB: Stone CrabsStrong start propels Stone Crabs winStaff reportBack-to-back home runs by Carl Chester and Jake Fraley in the 1st inning, helped the Stone Crabs get off to a strong start, as they eventually defeated the Bradenton Marauders 7-5 Thursday evening at LECOM Park in Bradenton. Left fielder Carl Chesters second of three hits, a single to left, plated Vidal Brujan in the 3rd inning. Jermaine Palacios, hit his first home as a Stone Crab, with a shot to left center, plating Eleardo Cabrera in the 4th inning. Additional insurance runs in the 5th inning by way of a Fraley sacrifice fly, delivering Brendan McKay and a double by third baseman Kevin Padlo, plating Carl Chester, provided the Stone Crabs with a 6-run cushion. The Marauders would rally by scoring four runs over the next three innings. Closer Ivan Pelaez extinguished the fire in the 9th inning, to record his sixth save. Josh Fleming started for the Stone Crabs, going 6.2 innings, striking out four, while allowing eight hits and four runs, while raising his record to 3-2. Fleming was relieved by Orlando Romero, who gave up a run, while pitching into the 8th inning. Trevor Charpie successfully recorded a hold, and Pelaez worked the last 1.1 innings to finish the game. Every starter in the Stone Crabs lineup had at least one hit, with Chester pacing the team with three hits and Padlo and Cabrera contributing two each. By MARK DIDTLERAssociated PressST. PETERSBURG „ A throwing error on Kevin Kiermaiers bases-loaded grounder in the ninth inning helped the Tampa Bay Rays complete a fourgame sweep by beating the Kansas City Royals 4-3 on Thursday night. Jake Bauers opened the ninth by drawing a walk from Brian Flynn (4-4) and went to third on C.J. Crons single. After Joey Wendle grounded out and Willy Adames was intentionally walked to load the bases, Kiermaier grounded a 3-2 pitch to first baseman Ryan OHearn, who made a wild toss to the plate. Sergio Romo (3-3) worked a perfect ninth as Tampa Bay improved to a season-high six games over .500 (67-61) with its fifth consecutive victory. Kansas City, which has lost 17 of 21, fell 52 games under .500 (38-90) and was eliminated from the playoff race. The Rays tied it at 3 when Matt Duffy scored from second on a bad throw to first by second baseman Whit Merrifield on a potential double-play grounder hit by Cron. Tampa Bay appeared to go up 4-3 later in the seventh on Kiermaiers grounder, but the run was taken away after a replay review determined Adames made an illegal slide at second base. The call was changed to an inning-ending double play. Alex Gordon had an RBI single in a two-run fifth against Tampa Bay starter Tyler Glasnow that put the Royals ahead 3-2. Adames hit a run-scoring infield single against Danny Duffy during a two-run third. Duffy, making his first start in 12 days due to a left shoulder injury, allowed two runs and six hits over five innings. Lucas Duda drove in a run with a first-inning single and had a potential two-run extra-base hit taken away with two outs in the third on a leaping catch by Rays right fielder Carlos Gomez.MLB: RaysRays complete sweep of RoyalsAP PHOTOTampa Bay Rays Matt Duffy (5), Mallex Smith (0), Kevin Kiermaier and Ryne Stanek celebrate the teams 4-3 win over the Kansas City Royals on Thursday in St. Petersburg.

PAGE 27

The Sun | Friday, August 24, 2018 www.yoursun.com E/N/C Page 3By JACOB HOAGSTAFF WRITERFor now, the goals for North Port volleyball remain tamed. Theyre not looking to make a run at a state title or anything „ though thats every teams ultimate goal. With just three seniors making up the Bobcats 12-person roster, youth is abundant for the Bobcats that went 6-13 in 2017. With that in mind, developing the talent on the court is the most important task at hand. Were just expecting to grow as a team,Ž North Port coach Chassity Taylor said. Were a really young team and we have a lot of talent. Were just looking to play as a team the entire time and just grow and be positive with that.Ž North Port opened its season on Monday against powerhouse Port Charlotte, losing in three sets, but used it as a chance to see what top talent looks like. Theres no doubt that the growing pains will accompany the teams inexperience in the early portion of the season. The trick, Taylor says, is to learn from the early losses to get ready for the latter part of the season. The loss to the Pirates helped with that. We just have to work hard in practice,Ž Taylor said. (Monday) we saw that blocking was one of our big problems, so we just need to make sure were working really hard on the little things, to make it all work and click together.Ž A few key pillars return from last years squad. Two seniors, setter Sydney Hoggarth and setter/hitter Brook Kelley, along with junior hitter Abby Hutchinson have stood out so far in leading the team on and off the court. Their experience will be relied upon as the season wears on. Sydney is our setter,Ž Taylor said. Shes stepping up and has been a huge leader for us. Another returner is Abby. Shes another big leader on the court. Were all individual leaders, but those two have really stepped up a lot.ŽNorth Port volleyball takes young roster into the season PHOTO BY TOM ONEILLNorth Port Bobcats Abby Hutchinson (8) sets the ball against Port Charlotte, Monday, at NorthPort High School. PREP VOLLEYBALL: North Port High School By VINNIE PORTELLSPORTS EDITORThe Venice High football team has taken the “eld at Powell-Davis Stadium for Friday night football the past two weeks, but when they suit up this Friday, it will “nally be for real. Coming off a 25-25 tie against a perennial 7A playoff team in Plant High, the competition will get even tougher this week with a matchup against Vero Beach. The Fighting Indians of 8A have won 43 straight regular season football games dating back to 2013. With Vero Beach led by a no-huddle offense that has two dangerous receivers on the outside, Indians interim coach Larry Shannon knows how important it will be to keep quarterback Nicholas Celidonio uncomfortable. They have great team speed and theyre a very explosive offense, so we have to limit the big-play ability from them,Ž he said. Defensively, we have to pressure the quarterback to take away from their passing game.Ž Pressure on the quarterback might be Venices best chance at keeping the score under control, as Vero Beach has “ve new starters on its offensive line this season. The group lost two two-time All-Area players and the unit is still adjusting to the loss. They had some struggles in the Kickoff Classic against a very good Viera team,Ž said Jon Santucci, who covers Vero Beach High School for Treasure Coast Newspapers. I think it was a really good test for them and theyll “gure some things out, but they struggled a little bit. I think one of the things with them is they lost Akeem Dixon, who was a “rst-team all-state running back last year. He was about 6-foot and maybe 250 pounds, so it was almost like having another offensive lineman who could create his own holes.Ž With a second-year starter at quarterback in Celidonio and two Division I commits at wide receiver, any time the offensive line can give him, will put Vero Beach in position to do damage. Celidonio will be primarily throwing to receivers Demarcus Harris (Kentucky commit) and Javien Cuff (Buffalo commit). Harris, who posted 1,000 yards with 11 touchdowns last year, will likely be the go-to weapon for Vero Beach. In last weeks Kickoff Classic game against Viera, Harris scored a 44-yard touchdown on the games “rst offensive play and added two more scores. Hes a great player and we have to be smart about our coverages,Ž Shannon said. We have to make sure he doesnt get behind us in the secondary. We want to make him work for everything. We cant give up big plays. Thats what they feed on.Ž Though the Fighting Indians lost to Viera 35-28 last week, the “nal result may have been affected by Jahfari Harvey not playing much. Harvey, a University of Miami commit, had 91 tackles, 12 sacks and two defensive touchdowns playing for John Carroll Catholic School last season. The defensive end is ready for his of“cial debut with the Fighting Indians after sitting out the second half of the preseason Kickoff Classic for precautionary reasons. Viera had a lot of yards in the second half, but that was without Jahfari Harvey playing and that makes a huge difference,Ž Santucci said. One coach compared him to Kenny Holmes, who is at the University of Miami and a Vero Beach guy who I think had 22 sacks his senior year.Ž While Vero Beach will be working on correcting mistakes with its offensive line and secondary coverage heading into this Week 1 game, Venice has its share of work to do as well. The Indians turned the ball over “ve times against Plant and were penalized 17 times, killing several offensive drives and extending drives for Plant. We cant turn the ball over “ve times and beat anybody,Ž Shannon said. We have to make sure that we take care of the football. Usually thats something that doesnt happen to us. And we have to clean up the penalties. There were way too many. Most of the night, penalties stopped our drives and we were just getting in our own way.Ž Though Venice and Vero Beach wont meet up in the playoffs this season, the game should be a good test for each team as they both try to work through some earlyseason problem areas. I think it would set the tone for the season to win this game,Ž Shannon said. Wed be able to secure some playoff points by beating a Category 1 team. Obviously, were looking to win a championship again, so getting to play a tough opponent will just help us be ready for whats to come.Ž8A powerhouse Vero Beach comes to play Venice PREP FOOTBALL: Vero Beach at Venice PREP FOOTBALL PLAYER PROFILE: Solomon Luther, Port Charlotte High SchoolBy JACOB HOAGSTAFF WRITERMost young high school athletes watch the glimmer of Friday night lights from the comfort of the metal bleachers, not rising to varsity until they are sophomores and juniors. For Port Charlotte defensive back Solomon Luther, there was no time to put his feet up and take it all in. Three games into his high school career, he was called upon to replace one of the Pirates top defensive assets in senior Shawn Campbell, who missed the “nal eight games with a season-ending injury. As a 14-year old freshman in a complex defense, he had to essentially learn on the ”y. He couldnt take two years to develop and learn the intricacies of 7A high school football. He couldnt sit back and watch his predecessors from the sideline. He was thrown into the starting lineup with little to no pity from the from the team or coaching staff. The expectation, just like any other starter that dons the red and black, was for him to produce, despite the circumstances. I got really nervous the “rst game,Ž Luther said. Learning the plays was hard and trying to get used to them. I knew my team was counting on me and I had to be there for my team. And I had to work hard to get there. After two or three plays I got comfortable and just kept going.Ž As expected, teams took advantage of Luther early. A freshman thrown into the “re was an easy target for a coach to build a gameplan around. He became a full-time starter Week 3,Ž Port Charlotte coach Jordan Ingman said. It was a combination of he was a man that had played football his whole life, and we didnt have a lot of depth on our football team. He kinda had to be ready. By the end of the year people tried to pick on him, but he really held up.Ž As the season progressed, so did Luther. With each passing game he got more comfortable in the scheme, and began taking command of the cornerback position. He “nished the season with six interceptions, and culminated his debut season against Naples High Schools Division I prospect, in the opening round of the Class 7A state playoffs. They threw a hitch out there to a Division I receiver all by himself and (Solomon) came up and made the play,Ž Ingman said. Thats the growth that he made during the season last year, from never playing high school football, to being able to tackle a Division I kid in space. Thats a very big positive sign. We felt con“dent that he would get better and he did.Ž Now at safety, Luther has entered his second year in the system, and is gaining con“dence with each snap. And it didnt take him long to make his presence known, grabbing an interception from Hardee High School quarterback James Pearson, in the third quarter of Fridays Kickoff Classic. He added an agile run back of 15 yards on it as well. The biggest improvement has been his command of the defense. Luther no longer takes orders from the upperclassmen defensive backs. When a call needs to be made, Luther makes it, and makes it with conviction. Now hes at the point where he can make the calls, and is able to start directing other players on what they need to be doing, and helping them learn,Ž Ingman said. His brother was always like that for us last year. His brother had a tremendous feel for the game, and knew everybodys job, and Solomon is starting to gain that con“dence and that knowledge that makes him a better leader back there in the secondary.Ž The one thing missing from Luthers game this year, is his brother Tyreece, who graduated last year after racking up 991 all-purpose yards and 18 total touchdowns. A competitive bunch, the Luther brothers have always tried to gain an edge over one another, even though Tyreece had the age advantage. Tyreece was a special player for the Pirates with size, speed and a knack for reading plays. But his little brother could soon surpass him „ at least thats the goal. Its weird,Ž Luther said. It used to be me and my brother and we used to go at it. I want to be better than my brother. I think I can be. I really feel good about this year.ŽAfter debuting as a freshman, Pirates Luther evolving in Year 2 PHOTOS BY TOM ONEILLPort Charlotte Pirates defensive back Solomon Luther takes part in defensive drills during football practice, Monday, at Port Charlotte High School.

PAGE 28

Page 4 SP www.yoursun.com Friday, August 24, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston9039.698„„6-4W-246-1844-21 NewYork7947.6279„6-4L-145-2034-27 TampaBay6761.5232297-3W-538-2429-37 Toronto5869.45731185-5W-332-3226-37 Baltimore3790.29152392-8L-421-4016-50 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland7354.575„„7-3L-239-2434-30 Minnesota6066.47612156-4L-138-2622-40 Detroit5375.41420234-6W-134-3119-44 Chicago4879.37825286-4L-125-4023-39 KansasCity3890.29735382-8L-518-4420-46 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7750.606„„4-6W-233-2944-21 Oakland7651.5981„7-3L-139-2637-25 Seattle7256.563544-6L-238-2834-28 LosAngeles6365.49214134-6L-333-3030-35 Texas5772.44221205-5W-129-3828-34 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta7255.567„„6-4W-434-2838-27 Philadelphia6958.543314-6W-141-2228-36 Washington6464.500864-6L-133-3131-33 NewYork5671.44116146-4L-126-3930-32 Miami5178.39522203-7L-129-3722-41 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago7253.576„„5-5W-138-2334-30 St.Louis7157.5552„8-2W-334-2837-29 Milwaukee7158.5503„5-5W-138-2533-33 Pittsburgh6365.4921072-8L-335-3428-31 Cincinnati5671.44117144-6L-131-3525-36 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona7156.559„„7-3W-334-2937-27 Colorado7057.5511„8-2W-233-2837-29 LosAngeles6761.523433-7L-332-3335-28 SanFrancisco6366.488984-6W-134-2629-40 SanDiego5080.38522212-8L-223-4327-37 MAJORLEAGUEBASEBALLPHILLIES2,NATIONALS0PHILADELPHIAABRHBIBBSOAVG Hernandez2b301010.257 Hoskinslf400002.252 W illiamsrf300010.266 Cabrerass-3b400002.262 S antana1b400003.220 Franco3b210022.279 Kingeryss000000.225 Herreracf311200.266 A lfaroc301002.252 Nolap200002.063 Neshekp000000--T OTALS28232413 W ASHINGTONABRHBIBBSOAVG. Eatonrf401002.289 T urnerss301011.269 Harpercf400002.249 Rendon3b401001.292 S otolf400001.287 Reynolds1b401001.255 Difo2b300001.242 Kieboomc201000.202 a-Stevensonph100001.265 Hollandp000000--S cherzerp100000.291 S uerop000000.000 b-Wietersph-c100000.238 T OTALS31050110 PHILADELPHIA000000200„230 W ASHINGTON000000000„050 a-struckoutforKieboominthe8th.b-lined outforSuerointhe8th. LOB„Philadelphia4,Washington6.2B„ Eaton(11),Reynolds(4),Kieboom(5).HR„ Herrera(20),offScherzer.RBIs„Herrera2 (64).CS„Hernandez(4).S„Nola,Scherzer. Runnersleftinscoringposition„ Philadelphia2(Hernandez2)Washington3 (Turner,Harper,Difo).RISP„Philadelphia0 f or1Washington0for4. PHILADELPHIAIPHRERBBSONPERA Nola,W,15-385 0019102 2.13 Neshek,S,4-410 000113 1.06 W ASHINGTONIPHRERBBSONPERA Scherzer,L,16-672224101092.13 Suero11 00006 3.31 Holland10 000313 6.12 Umpires„Home,EricCooperFirst,Ramon DeJesusSecond,StuScheurwaterThird, GaryCederstrom. T „2:41.A„29,475(41,313).REDSOX7,INDIANS0CLEVELANDABRHBIBBSOAVG T omlinp000000--Lindorss401001.288 Diazdh-1b401000.333 Ramirez3b300001.296 Gonzalez3b100000.284 Encarnacion1b301000.233 Cabreralf300002.270 Guyerrf200000.191 Kipnis2b300000.220 R.Perezc300002.156 A llencf302001.258 T OTALS2905007 BOSTONABRHBIBBSOAVG. Bettsrf512001.340 Benintendilf310020.297 Moreland1b101000.259 1-Swihartpr-1b412200.223 Martinezdh311121.333 Bogaertsss511202.281 Holt2b201020.265 Nunez3b401201.257 Leonc411000.205 BradleyJr.cf412002.225 T OTALS35712767 CLEVELAND000000000„050 BOSTON00006100X„7120 1-ranforMorelandinthe1st. LOB„Cleveland3,Boston10.2B„Bogaerts (38),Nunez(20),Leon(11),Swihart(7). RBIs„Martinez(109),Bogaerts2(82), Nunez2(38),Swihart2(9).SB„Allen (12).CS„Betts(4).Runnersleftinscoring position„Cleveland2(Lindor,Gonzalez) Boston6(Bogaerts,Nunez3,BradleyJr.2). RISP„Cleveland0for4Boston6for14. Runnersmovedup„Diaz.LIDP„Cabrera. GIDP„Diaz,Kipnis. DP„Boston3(Bogaerts),(Swihart, Bogaerts),(Bogaerts,Holt,Swihart). CLEVELANDIPHRERBBSONPERA Plutko,L,4-44.15 5554101 5.09 Cimber02 11105 3.67 O.Perez.2000015 1.29 T omlin35 110245 6.75 BOSTONIPHRERBBSONPERA Price,W,14-683 0007101 3.50 T hornburg12 000023 4.15 Cimberpitchedto3battersinthe5th. Inheritedrunners-scored„Cimber3-3, O.Perez2-0.HBP„Price(Guyer). Umpires„Home,GerryDavisFirst,Pat HobergSecond,BrianKnightThird,Jeremie Rehak.T„2:47.A„37,396(37,731). T IGERS7,WHITESOX2CHICAGOABRHBIBBSOAVG. A ndersonss501000.245 LaMarrelf302010.272 Garciarf400001.231 Davidson1b311011.231 Rondondh411201.245 Moncada2b300011.217 Narvaezc300013.276 S anchez3b301012.248 Engelcf402000.233 T OTALS3228259 DETROITABRHBIBBSOAVG Candelario3b311011.230 Iglesiasss411001.267 Castellanosdh412100.293 A dduci1b412200.290 Mahtooklf322101.195 Rodriguez2b412200.211 Greinerc300100.233 Gerbercf400003.095 Reyesrf300001.225 T OTALS32710717 CHICAGO000000020„281 DETROIT00020320X„7100 E„LaMarre(2).LOB„Chicago8,Detroit 4.2B„Davidson(18),Engel2(16),Iglesias (30),Adduci(5),Rodriguez(4).HR„Rondon (4),offColemanCastellanos(19),off S hieldsMahtook(3),offShieldsRodriguez (1),offShields.RBIs„Rondon2(8), Castellanos(71),Adduci2(12),Mahtook (13),Rodriguez2(10),Greiner(7).SB„ LaMarre(2).CS„Sanchez(5).SF„Greiner. Runnersleftinscoringposition„Chicago5 (Anderson2,LaMarre,Davidson,Moncada) Detroit2(Mahtook,Gerber).RISP„Chicago 1for8Detroit2for5. GIDP„Garcia. DP„Detroit1(Candelario,Rodriguez, A dduci). ChicagoIPHRERBBSONPERA S hields,L,5-156.210 7715110 4.59 Burr1.10 000220 0.00 DetroitIPHRERBBSONPERA Boyd,W,8-1166 0016103 4.09 V erHagen11 001219 5.44 Coleman11 222023 3.82 Reininger10 001118 7.50 Inheritedrunners-scored„Burr1-0.HBP„ S hields(Mahtook). Umpires„Home,PhilCuzziFirst,Adam HamariSecond,RyanBlakneyThird,Dan Bellino. T „2:47.A„22,247(41,297).GIANTS3,METS1SANFRANCISCOABRHBIBBSOAVG. McCutchenrf400003.253 Panik2b401000.247 Longoria3b311112.249 Belt1b300011.267 Slaterlf411002.280 Crawfordss401001.264 Hundleyc300012.238 Bumgarnerp301102.129 b-Hansonph100001.274 W.Smithp000000--Duggarcf210011.244 TOTALS31352415 NEWYORKABRHBIBBSOAVG. Rosarioss400001.242 Jacksoncf400002.275 Flores1b401000.278 Frazier3b411100.233 Bautistarf202010.205 McNeil2b401001.330 Mesoracoc100000.213 Plaweckic200000.226 Confortolf300003.235 deGromp200001.111 Bashlorp000000.000 a-Reyesph100001.202 D.Smithp000000--TOTALS3115119 SANFRANCISCO001100010„350 NEWYORK000000100„150 a-struckoutforBashlorinthe8th.b-struck outforBumgarnerinthe9th. LOB„SanFrancisco5,NewYork5.2B„ Bumgarner(1).HR„Longoria(14),off BashlorFrazier(14),offBumgarner.RBIs„ Longoria(43),Bumgarner(3),Frazier(46). SB„Duggar(5). Runnersleftinscoringposition„San Francisco3(Slater,Duggar2)NewYork2 (McNeil,Conforto).RISP„SanFrancisco1 for6NewYork0for3. Runnersmovedup„Panik,Plawecki.GIDP„ Hundley,Plawecki. DP„SanFrancisco1(Crawford,Panik,Belt) NewYork1(Frazier,McNeil,Flores). SANFRANCISCOIPHRERBBSONPERA Bmgrnr,W,5-585 1108109 2.88 Smith,S,11-1310 001119 1.91 NEWYORKIPHRERBBSONPERA deGrom,L,8-864214101081.71 Bashlor21 110327 3.91 D.Smith10 000211 1.98 HBP„Bumgarner(Bautista).PB„Mesoraco (8). Umpires„Home,TonyRandazzoFirst,Brian ONoraSecond,ChadWhitsonThird,Lance Barrett.T„2:36.A„25,584(41,922).ROCKIES4,PADRES3SANDIEGOABRHBIBBSOAVG. Galvisss502000.237 Pirela2b503200.254 Yatesp000000.000 Hosmer1b400001.257 Renfroelf411102.244 Reyesrf201011.238 Jankowskirf100000.257 Spangenberg3b400002.244 Margotcf400001.243 Ellisc412001.287 Lucchesip200001.074 a-Myersph010010.268 Wingenterp000000--Castillop000000.000 Stammenp000000--c-Hedgesph000010.238 1-Asuajepr-2b000000.199 TOTALS3539339 COLORADOABRHBIBBSOAVG. Blackmoncf411001.276 LeMahieu2b400002.275 Arenado3b300103.307 Storyss412001.295 Hollidaylf300000.000 Parralf100001.284 Desmond1b411201.234 Dahlrf312100.277 Iannettac201011.221 Freelandp200000.077 Shawp000000--McGeep000000--b-McMahonph100000.232 Rusinp000000.333 TOTALS31474110 SANDIEGO000001200„390 COLORADO000011002„471 Twooutswhenwinningrunscored. a-walkedforLucchesiinthe7th.b-”iedout forMcGeeinthe8th.c-walkedforStammen inthe9th. 1-ranforHedgesinthe9th. E„Story(9).LOB„SanDiego8,Colorado 3.2B„Story(36),Dahl(7).HR„Renfroe (15),offFreelandDahl(7),offLucchesi Desmond(20),offYates.RBIs„Pirela2(30), Renfroe(46),Arenado(88),Desmond2(71), Dahl(20).SB„Blackmon(8),Story(19). SF„Arenado. Runnersleftinscoringposition„SanDiego 3(Pirela,Renfroe,Spangenberg)Colorado1 (Holliday).RISP„SanDiego2for9Colorado 2for7. Runnersmovedup„Hosmer,LeMahieu. GIDP„Pirela,Hosmer,Blackmon. DP„SanDiego1(Galvis,Hosmer)Colorado 2(LeMahieu,Story,Desmond),(Story, LeMahieu,Desmond). SANDIEGOIPHRERBBSONPERA Lucchesi65 221681 3.74 Wingenter,H,110 000112 2.45 Castillo,H,6.20 000110 3.28 Stammen,H,20.10 00002 2.69 Yates,L,4-3.22 220219 2.16 COLORADOIPHRERBBSONPERA Freeland6.1722171062.96 Shaw011010156.42 McGee1.200002245.98 Rusin,W,1-211 001012 6.85 Shawpitchedto3battersinthe7th. Inheritedrunners-scored„Shaw1-1,McGee 2-0. Umpires„Home,NicLentzFirst,EdHickox Second,GabeMorales;Third,JerryMeals. T„3:00.A„30,625(50,398).RAYS4,ROYALS3KANSASCITYABRHBIBBSOAVG. Merri“eld2b413000.306 Gordonlf312110.239 Perezc300101.231 Dudadh301111.235 Herrerarf400003.234 OHearn1b400001.212 Dozier3b401001.215 Phillipscf400002.186 Escobarss310011.211 TOTALS32373310 TAMPABAYABRHBIBBSOAVG. Smithlf-rf503000.307 M.Duffy3b422012.295 Bauers1b422011.214 Crondh402001.252 Wendle2b200120.289 Adamesss301122.254 Kiermaiercf500101.192 Gomezrf300001.217 a-Choiph100000.252 Lowelf000000.135 Sucrec301000.209 b-Perezph-c100001.283 TOTALS35411369 KANSASCITY100020000„372 TAMPABAY002000101„4110 Oneoutwhenwinningrunscored. a-groundedoutforGomezinthe8th.bstruckoutforSucreinthe8th. E„Merri“eld(6),OHearn(1).LOB„Kansas City6,TampaBay14.2B„Gordon(15), Smith2(23).RBIs„Gordon(33),Perez (61),Duda(44),Wendle(45),Adames(20), Kiermaier(18).SB„Merri“eld(28),Gordon 2(7),Smith(27).SF„Perez,Wendle. Runnersleftinscoringposition„KansasCity 3(Duda2,Herrera)TampaBay5(M.Duffy, Bauers,Adames2,Kiermaier).RISP„Kansas City2for6TampaBay2for12. Runnersmovedup„Perez,Wendle. GIDP„Gordon. DP„TampaBay1(Bauers,Adames, Kolarek). KANSASCITYIPHRERBBSONPERA D.Duffy56 222796 4.85 McCrthy,BS,3-31.13 110013 3.56 Hill00 00104 4.91 Newberry.20 001014 0.00 Maurer11 000214 7.83 Flynn,L,3-5.11 102019 4.04 TAMPABAYIPHRERBBSONPERA Glasnow55 333896 4.18 Kolarek22000019 4.35 Alvarado10000211 2.33 Romo,W,3-310 00007 3.30 Hillpitchedto1batterinthe7th. Inheritedrunners-scored„Hill1-0, Newberry2-1.HBP„D.Duffy(Cron). Umpires„Home,JohnLibkaFirst,Scott BarrySecond,CarlosTorresThird,Paul Nauert. T„2:51.A„9,088(42,735).BRAVES5,MARLINS0ATLANTAABRHBIBBSOAVG. Acunalf411100.286 Inciartecf412110.252 Freeman1b310020.317 Markakisrf502000.314 Camargo3b503102.271 Albies2b411011.273 Culbersonss412201.291 Flowersc401000.223 Newcombp300002.050 Jacksonp000000.000 c-Duvallph100000.201 Biddlep000000.500 TOTALS37512546 MIAMIABRHBIBBSOAVG. Ortegarf301011.302 Realmutoc400002.284 Anderson3b200000.277 Castro2b300011.285 Deanlf201010.286 Gravesp000000.000 d-Holadayph100001.202 Rojas1b401002.256 Riddless401001.234 Gallowaycf401002.310 Hernandezp000000.000 a-Strailyph100001.179 Garciap000000.000 Rucinskip000000.000 Guerrap000000--b-Riveraph-lf300002.186 TOTALS31050313 ATLANTA021020000„5120 MIAMI000000000„050 a-struckoutforHernandezinthe3rd.bstruckoutforGuerrainthe6th.c-grounded outforJacksoninthe8th.d-struckoutfor Gravesinthe9th. LOB„Atlanta10,Miami9.2B„Markakis (38),Camargo(21),Dean(2).HR„ Culberson(10),offHernandezAcuna(21), offHernandezInciarte(8),offGarcia.RBIs„ Acuna(45),Inciarte(50),Camargo(60), Culberson2(36). Runnersleftinscoringposition„Atlanta5 (Acuna,Albies,Culberson2,Newcomb) Miami4(Dean2,Galloway,Rivera).RISP„ Atlanta2for8Miami0for6. Runnersmovedup„Duvall.GIDP„Freeman, Albies,Rojas. DP„Atlanta1(Culberson,Albies,Freeman) Miami2(Riddle,Rojas),(Riddle,Rojas). ATLANTAIPHRERBBSONPERA Newcmb,W,11-662 0038111 3.57 Jackson11 000113 4.25 Biddle22 000431 2.49 MIAMIIPHRERBBSONPERA Hrnandez,L,2-733 332264 5.28 Garcia1.14221239 5.16 Rucinski.210001103.33 Guerra100001105.09 Graves34 001036 5.31 Inheritedrunners-scored„Rucinski 2-1.HBP„Guerra(Acuna),Newcomb (Anderson),Biddle(Anderson). Umpires„Home,ChrisConroyFirst,Nick MahrleySecond,CBBucknorThird,Fieldin Culbreth. T„3:00.A„6,587(36,742).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .340;Martinez,Boston, .333;Altuve,Houston,.328; Machado,LosAngeles,.315; Segura,Seattle,.315;Trout, LosAngeles,.309;Smith, TampaBay,.307;Merri“eld, KansasCity,.306;Brantley, Cleveland,.301;Benintendi, Boston,.297. RUNS: Lindor,Cleveland, 105;Betts,Boston,103; Martinez,Boston,95;Benintendi,Boston,90;Ramirez, Cleveland,87;Bregman, Houston,82;Stanton,New York,82;Trout,LosAngeles,82;Rosario,Minnesota, 80;Segura,Seattle,78. RBI: Martinez,Boston, 109;Davis,Oakland,102; Ramirez,Cleveland,91; Encarnacion,Cleveland,85; Bogaerts,Boston,82;Haniger,Seattle,81;Stanton, NewYork,81;Cruz,Seattle, 79;3tiedat78. HITS: Martinez,Boston, 155;Segura,Seattle,152; Lindor,Cleveland,148; Betts,Boston,146;Merri“eld,KansasCity,146; Rosario,Minnesota,146; Castellanos,Detroit,144; Stanton,NewYork,140; Benintendi,Boston,139; Brantley,Cleveland,137. HOMERUNS: Davis,Oakland,38;Martinez,Boston, 38;Ramirez,Cleveland,37; Gallo,Texas,33;Stanton, NewYork,32;Cruz,Seattle, 31;Trout,LosAngeles,30; Lindor,Cleveland,29;Betts, Boston,27;Encarnacion, Cleveland,27. STOLENBASES: Gordon, Seattle,28;Ramirez,Cleveland,28;Merri“eld,Kansas City,27;Smith,TampaBay, 26;Anderson,Chicago,24; Betts,Boston,24;Trout,Los Angeles,21;Benintendi, Boston,20;Lindor,Cleveland,19;DeShields,Texas, 18. PITCHING: Kluber,Cleveland,16-6;Severino,New York,16-6;Carrasco,Cleveland,15-7;Porcello,Boston, 15-6;Snell,TampaBay, 15-5;Happ,NewYork,14-6; Price,Boston,14-6;Morton, Houston,13-3;5tiedat12. ERA: Sale,Boston,1.97; Snell,TampaBay,2.07; Bauer,Cleveland,2.22; Verlander,Houston,2.65; Cole,Houston,2.73;Kluber, Cleveland,2.74;Morton, Houston,3.05;Fiers, Oakland,3.21;Clevinger, Cleveland,3.25;Severino, NewYork,3.28. STRIKEOUTS: Cole,Houston,226;Verlander, Houston,223;Sale,Boston, 219;Bauer,Cleveland, 214;Morton,Houston, 182;Severino,NewYork, 181;Paxton,Seattle,176; Carrasco,Cleveland,167; Kluber,Cleveland,166;Berrios,Minnesota,161. NATIONALLEAGUE BATTING: Freeman,Atlanta, .319;Yelich,Milwaukee, .314;Markakis,Atlanta, .313;Gennett,Cincinnati, .310;Cain,Milwaukee, .307;Arenado,Colorado, .307;Peralta,Arizona,.306; Martinez,St.Louis,.305; Dickerson,Pittsburgh,.304; Goldschmidt,Arizona, .297. RUNS: Blackmon,Colorado, 92;Yelich,Milwaukee,87; Albies,Atlanta,85;Carpenter,St.Louis,85;Arenado, Colorado,81;Goldschmidt, Arizona,80;Harper, Washington,80;Freeman, Atlanta,79;Hernandez, Philadelphia,79;Turner, Washington,78. RBI: Baez,Chicago,92; Suarez,Cincinnati,92; Aguilar,Milwaukee,90; Arenado,Colorado,88; Story,Colorado,84;Harper, Washington,81;Markakis, Atlanta,81;Rizzo,Chicago, 80;Freeman,Atlanta,78; Hoskins,Philadelphia,77. HITS: Freeman,Atlanta, 155;Markakis,Atlanta, 154;Gennett,Cincinnati, 145;Peraza,Cincinnati, 144;Story,Colorado, 142;Castro,Miami,141; Goldschmidt,Arizona,141; Yelich,Milwaukee,141; Albies,Atlanta,140;Turner, Washington,140. HOMERUNS: Carpenter,St.Louis,34; Arenado,Colorado,30;Harper,Washington,30; Aguilar,Milwaukee,29; Goldschmidt,Arizona,29; Muncy,LosAngeles,28; Suarez,Cincinnati,28;Baez, Chicago,26;Shaw,Milwaukee,26;Story,Colorado,26. STOLENBASES: Turner, Washin g ton,32;Hamilton, Cincinnati,29;SMarte, Pittsburgh,28;Cain, Milwaukee,24;Inciarte, Atlanta,24;MTaylor,Washington,24;Baez,Chicago, 20;Jankowski,SanDiego, 20;Peraza,Cincinnati,19; Story,Colorado,19. PITCHING: Scherzer, Washington,16-6;Nola, Philadelphia,15-3;Lester, Chicago,14-5;Chacin, Milwaukee,13-4;Godley, Arizona,13-6;Mikolas, St.Louis,13-3;Greinke, Arizona,12-8;Freeland, Colorado,11-7;Marquez, Colorado,11-9;6tiedat10. ERA: deGrom,NewYork, 1.71;Nola,Philadelphia, 2.13;Scherzer,Washington, 2.13;Foltynewicz,Atlanta, 2.72;Mikolas,St.Louis, 2.80;Freeland,Colorado, 2.96;Greinke,Arizona, 3.06;Corbin,Arizona,3.17; Arrieta,Philadelphia,3.25; Williams,Pittsburgh,3.44. STRIKEOUTS: Scherzer, Washington,244;deGrom, NewYork,214;Corbin, Arizona,198;Nola,Philadelphia,169;Greinke,Arizona, 165;Gray,Colorado,162; Foltynewicz,Atlanta,161; Pivetta,Philadelphia,158; Marquez,Colorado,151; Godle y ,Arizona,150.BOXSCORES ROUNDUP/MATCHUPSPhillies2,Nationals0: AaronNola outdueledMaxScherzerinameeting ofAll-Staraces,OdubelHerrera hitatwo-runhomerintheseventh inningandthePhiladelphiaPhillies defeatedtheWashingtonNationals.Nola(15-3)wasmasterfulin hismatchupwiththethree-time CyYoungAwardwinner,allowing “vehitsandonewalk.RedSox7, Indians0:DavidPricepitchedeight shutoutinningsforhis“fthstraight win,backedbythreebases-loaded doublesinasix-run“fthinning,and BostonbeatClevelandtosplittheir four-gameseries. Rockies4,Padres3: IanDesmond hitatwo-run,two-outhomerinthe ninthinning,andColoradobeatSan Diego.MattHollidaywasinColoradosstartinglineupforthe“rst timeinadecadeafterbeingcalled upfromTriple-A.Hewent0for3. Giants3,Mets1: SanFranciscos MadisonBumgarnerhitanRBI doublefortheonlyearnedrunoff NewYorkaceJacobdeGromand toppedhimonthemound,too. Tigers7,WhiteSox2: MatthewBoyd pitchedsixscorelessinningsand RonnyRodriguezhithis“rstcareer homeruntoliftDetroitoverChicago. Rays4,Royals: RyanOHearns throwingerroronagrounderhitby KevinKiermaierallowedthegamewinningruntoscoreinthebottom oftheninth. Braves5,Marlins0: Atlantarookie RonaldAcunaJr.hithis21sthome runandgothitbyanotherMiami pitch, thoughtempersstayedin checkthistime. LATE CincinnatiatChicagoCubs OaklandatMinnesotaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiHarvey(R)6-74.9112-91-117.13.63 ChicagoTBD2:20p0-00.000-00-00.00.00 AtlantaFoltynewicz(R)10-72.7212-122-020.20.87 MiamiStraily(R)7:10p4-64.609-110-116.05.63 WashingtonGonzalez(L)7-104.5111-141-215.28.04 NewYorkVargas(L)7:10p3-87.673-111-111.25.40 PittsburghMusgrove(R)5-73.316-81-220.02.25 MilwaukeeMiley(L)8:10p2-22.185-40-116.03.38 St.LouisMikolas(R)13-32.8018-72-020.03.15 ColoradoSenzatela(R)8:40p4-34.473-31-016.22.16 SanDiegoRichard(L)7-105.1112-140-018.06.00 LosAngelesHill(L)10:10p5-43.738-91-017.14.15AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkSabathia(L)7-43.3213-91-014.21.84 BaltimoreCobb(R)7:05p4-155.095-181-123.01.57 BostonVelazquez(R)7-12.744-10-19.23.72 TampaBayTBD7:10p0-00.000-00-00.00.00 ChicagoLopez(R)4-94.728-170-014.07.07 DetroitFulmer(R)7:10p3-94.505-140-217.26.11 OaklandManaea(L)11-93.7015-111-214.16.91 MinnesotaOdorizzi(R)8:10p5-74.5512-141-015.14.11 ClevelandClevinger(R)9-73.2511-142-018.01.50 KansasCityKeller(R)8:15p6-53.326-82-118.03.00 HoustonKeuchel(L)9-103.5914-120-118.23.38 LosAngelesHeaney(L)10:07p7-74.1112-111-017.26.62INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaArrieta(R)9-83.2512-120-219.02.84 TorontoBorucki(L)7:07p2-34.275-51-19.213.03 SeattleRamirez(R)0-25.492-20-115.04.20 ArizonaGodley(R)9:40p13-64.4415-101-019.04.26 TexasHutchison(R)2-25.711-21-113.17.43 SanFranciscoR odriguez(R)10:15p6-12.259-31-021.00.86 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAug.24 1905: TheChicagoCubsbeatthePhilliesatPhiladelphia2-1in20inningsbehindthecompletegame pitchingofEdReulbach. 1940: Out“elderTedWilliamspitchedthelasttwo inningsfortheBostonRedSoxagainstDetroitat FenwayPark.Heallowedonerunonthreehits,but struckoutRudyYorkonthreepitches.TheTigers, behindTommyBridges,won12-1. 1951: St.LouisBrownsownerBillVeeckgaveover1,000 fansbehindhisdugoutYESandNOplacards,allowingthemtohaveapartinthestrategyofthegame. Thefans”ashedthecardswhenaskedbythecoaches whattheBrownsshoulddoanditworkedasSt.Louis beatthePhiladelphiaAthletics5-3. 1975: EdHalickiofSanFranciscopitcheda6-0no-hitter againsttheNewYorkMetstoleadtheGiantstoa sweepofadoubleheader.Onthesameday,DaveLopes ofLosAngelesstolehis38thconsecutivebaseinthe seventhinningagainsttheExpos.Lopesstreakwas snappedinthe12thinningbyGaryCarter.TheExpos won5-3in14innings. 1989: Aftersixmonthsofdenial,defenseanddelay, CincinnatimanagerPeteRosewasbannedforlifefrom baseballbyCommissionerA.BartlettGiamattiforgambling.Rose,baseballsall-timehitleaderandholderof 19major-leaguerecords,signeda“ve-pageagreement withGiamattiinwhichheagreedtoalifetimepenalty butdidnotadmittogamblingonbaseball. 2003: RamonHernandezandMiguelTejadahitgrand slamsasOaklandroutedToronto17-2.WEDNESDAYSGAMES AmericanLeague Toronto6,Baltimore0 ChicagoWhiteSox7,Minnesota3 Texas4,Oakland2 Houston10,Seattle7 Boston10,Cleveland4 TampaBay6,KansasCity3 NationalLeague Milwaukee4,Cincinnati0 Atlanta2,Pittsburgh1 Washington8,Philadelphia7 N.Y.Mets5,SanFrancisco3 Colorado6,SanDiego2 St.Louis3,L.A.Dodgers1 Interleague ChicagoCubs8,Detroit2 Miami9,N.Y.Yankees3 Arizona5,L.A.Angels1 SATURDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,1:05p.m., 1stgame BostonatTampaBay,6:10p.m. ChicagoWhiteSoxatDetroit,6:10 p.m. N.Y.YankeesatBaltimore,7:05p.m., 2ndgame OaklandatMinnesota,7:10p.m. ClevelandatKansasCity,7:15p.m. HoustonatL.A.Angels,9:07p.m. NationalLeague CincinnatiatChicagoCubs,2:20p.m. WashingtonatN.Y.Mets,4:05p.m. AtlantaatMiami,7:10p.m. PittsburghatMilwaukee,7:10p.m. St.LouisatColorado,8:10p.m. SanDiegoatL.A.Dodgers,9:10p.m. Interleague TexasatSanFrancisco,4:05p.m. PhiladelphiaatToronto,4:07p.m. SeattleatArizona,8:10p.m.

PAGE 29

The Sun / Friday, August 24, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Clearwater (Phillies) 38 21 .644 „ Lakeland (Tigers) 33 24 .579 4 Dunedin (Blue Jays) 33 27 .550 5 Tampa (Yankees) 29 30 .492 9 Daytona (Reds) 27 32 .458 11 Florida (B raves) 20 36 .357 16 South Division W L Pct. GB Charlotte (Rays) 35 23 .603 „ Fort Myers (Twins) 34 25 .576 1 Palm Beach (Cardinals) 30 29 .508 5 Jupiter (Marlins) 26 30 .464 8 St. Lucie (Mets) 24 34 .414 11 Bradenton (Pirates) 19 37 .339 15 Thursdays Games Palm Beach 6, Fort Myers 1 Charlotte 7, Bradenton 5 Tampa 8, St. Lucie 2 Jupiter 9, Florida 8 Dunedin 4, Clearwater 1 Daytona 3, Lakeland 1 Fridays Games Charlotte at Clearwater, 6:15 p.m. Jupiter at Palm Beach, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Fort Myers at St. Lucie, 6:30 p.m. Lakeland at Florida, 6:31 p.m. Tampa at Daytona, 7:05 p.m. Saturdays Games Jupiter at Palm Beach, 5:30 p.m. Charlotte at Clearwater, 6:15 p.m. Dunedin at Bradenton, 6:30 p.m. Fort Myers at St. Lucie, 6:30 p.m. Lakeland at Florida, 6:31 p.m. Tampa at Daytona, 7:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 Buffalo 1 1 0 .500 42 45 N.Y. Jets 1 1 0 .500 30 15 Miami 0 2 0 .000 44 53 SOUTH W L T PCT. PF PA Houston 2 0 0 1.000 33 23 Indianapolis 1 1 0 .500 38 37 Jacksonville 1 1 0 .500 34 34 Tennessee 0 2 0 .000 31 61 NORTH W L T PCT. PF PA Baltimore 3 0 0 1.000 70 42 Cincinnati 2 0 0 1.000 51 40 Cleveland 1 1 0 .500 37 29 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA L.A. Chargers 1 1 0 .500 41 38 Oakland 1 1 0 .500 31 29 Kansas City 1 1 0 .500 38 31 Denver 0 2 0 .000 51 66 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 1 1 0 .500 40 37 Washington 1 1 0 .500 32 39 Dallas 0 2 0 .000 34 45 Philadelphia 0 2 0 .000 34 68 SOUTH W L T PCT. PF PA Carolina 2 0 0 1.000 55 43 Tampa Bay 2 0 0 1.000 56 38 New Orleans 1 1 0 .500 39 40 Atlanta 0 2 0 .000 14 45 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 1 0 .500 52 42 Chicago 1 2 0 .333 67 70 Detroit 0 2 0 .000 27 46 WEST W L T PCT. PF PA Arizona 2 0 0 1.000 44 32 San Francisco 1 1 0 .500 37 37 L.A. Rams 1 1 0 .500 26 48 Seattle 0 2 0 .000 31 43 WEEK 3 Thursdays GamePhiladelphia at Cleveland, lateTodays GamesNew England at Carolina, 7:30 p.m. N.Y. Giants at N.Y. Jets, 7:30 p.m. Denver at Washington, 7:30 p.m. Seattle at Minnesota, 8 p.m. Detroit at Tampa Bay, 8 p.m. Green Bay at Oakland, 10:30 p.m.Saturdays GamesKansas City at Chicago, 1 p.m. Houston at L.A. Rams, 4 p.m. Tennessee at Pittsburgh, 4 p.m. San Francisco at Indianapolis, 4:30 p.m. Atlanta at Jacksonville, 7 p.m. Baltimore at Miami, 7 p.m. New Orleans at L.A. Chargers, 8 p.m.Sundays GamesCincinnati at Buffalo, 4 p.m. Arizona at Dallas, 8 p.m.WEEK 4 Thursday, Aug. 30New England at N.Y. Giants, 7 p.m. N.Y. Jets at Philadelphia, 7 p.m. Cleveland at Detroit, 7 p.m. Indianapolis at Cincinnati, 7 p.m. Miami at Atlanta, 7 p.m. Jacksonville at Tampa Bay, 7:30 p.m. Washington at Baltimore, 7:30 p.m. Carolina at Pittsburgh, 7:30 p.m. Dallas at Houston, 8 p.m. L.A. Rams at New Orleans, 8 p.m. Buffalo at Chicago, 8 p.m. Minnesota at Tennessee, 8 p.m. Green Bay at Kansas City, 8:30 p.m. Denver at Arizona, 10 p.m. Oakland at Seattle, 10 p.m. L.A. Chargers at San Francisco, 10 p.m.COLLEGE FOOTBALLAP PRESEASON TOP 25 POLLThe Top 25 teams in The Associated Press preseason college football poll, with “ rst-place votes in parentheses, records, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote, and last years “ nal ranking (LYR): RECORD PTS LYR 1. Alabama (42) 13-1 1,505 1 2. Clemson (18) 12-2 1,476 4 3. Georgia 13-2 1,350 2 4. Wisconsin (1) 13-1 1,271 7 5. Ohio State 12-2 1,256 5 6. Washington 10-3 1,215 16 7. Oklahoma 12-2 1,173 3 8. Miami 10-3 1,027 13 9. Auburn 10-4 1,013 10 10. Penn State 11-2 1,012 8 11. Michigan State 10-3 877 15 12. Notre Dame 10-3 804 11 13. Stanford 9-5 778 20 14. Michigan 8-5 773 „ 15. Southern California 11-3 543 12 16. Texas Christian 11-3 533 9 17. West Virginia 7-6 511 „ 18. Mississippi State 9-4 450 19 19. Florida State 7-6 384 „ 20. Virginia Tech 9-4 351 24 21. Central Florida 13-0 312 6 22. Boise State 11-3 292 22 23. Texas 7-6 216 „ 24. Oregon 7-6 148 „ 25. Louisiana State 9-4 106 18 Others receiving votes: South Carolina 96, Florida 68, Utah 60, Oklahoma State 51, Florida Atlantic University 38, Arizona 28, North Carolina State 22, Texas A&M 21, Boston College 18, Northwestern 13, Kansas State 10, Iowa State 8, Houston 6, Memphis 3, Troy 2, Iowa 2, Kentucky 1, Arkansas State 1, Fresno State 1. THE AP TOP 25 SCHEDULEAll times EasternWEEK 2 Thursday, Aug. 30No. 21 UCF at UConn, 7 p.m.Friday, Aug. 31No. 4 Wisconsin vs. Western Kentucky, 9 p.m. No. 13 Stanford vs. San Diego State, 9 p.m.Saturday, Sept. 1No. 1 Alabama vs. Louisville at Orlando, Fla., 8 p.m. No. 2 Clemson vs. Furman, 12:20 p.m. No. 3 Georgia vs. Austin Peay, 3:30 p.m. No. 5 Ohio State vs. Oregon State, noon No. 6 Washington vs. No. 9 Auburn at Atlanta, 3:30 p.m. No. 7 Oklahoma vs. FAU, noon No. 10 Penn State vs. Appalachian State, 3:30 p.m. No. 11 Michigan State vs. Utah State, 7 p.m. No. 12 Notre Dame vs. No. 14 Michigan, 7:30 p.m. No. 15 Southern Cal vs. UNLV, 4 p.m. No. 16 TCU vs. Southern U., noon No. 17 West Virginia vs. Tennessee at Charlotte, N.C., 3:30 p.m. No. 18 Mississippi State vs. Stephen F. Austin, 7:30 p.m. No. 22 Boise State at Troy, 6 p.m. No. 23 Texas at Maryland, noon No. 24 Oregon vs. Bowling Green, 8 p.m.Sunday, Sept. 2No. 8 Miami vs. No. 25 LSU at Arlington, Texas, 7:30 p.m.Monday, Sept. 3No. 19 Florida State vs. No. 20 Virginia Tech, 8 p.m.SCHEDULEAll times Eastern (Subject to change)WEEK 1 Saturdays Games EASTDuquesne at UMass, 5:30 p.m.SOUTHNC A&T at Jacksonville St., 7 p.m.SOUTHWESTPrairie View at Rice, 7 p.m.FAR WESTHawaii at Colorado St., 7:30 p.m. Wyoming at New Mexico St., 8 p.m.AP PRESEASON ALL-AMERICAFIRST TEAM OFFENSEQuarterback „ Will Grier, senior, West Virginia. Running backs „ Bryce Love, senior, Stanford; Jonathan Taylor, sophomore, Wisconsin. Tackles „ Jonah Williams, junior, Alabama; Mitch Hyatt, senior, Clemson. Guards „ Beau Benzschawel, senior, Wisconsin; Nate Herbig, junior, Stanford. Center „ Ross Pierschbacher, senior, Alabama. Tight end „ Noah Fant, junior, Iowa. Receivers „ A.J. Brown, junior, Mississippi; David Sills V, senior, West Virginia. All-purpose player „ Myles Gaskin, senior, Washington. Kicker „ Matt Gay, senior, Utah.DEFENSEEnds „ Nick Bosa, junior, Ohio State; Clelin Ferrell, junior, Clemson. Tackles „ Ed Oliver, junior, Houston; Christian Wilkins, Senior, Clemson. Linebackers „ Devin White, junior, LSU; Devin Bush, junior, Michigan; T.J. Edwards, senior, Wisconsin. Cornerbacks „ Greedy Williams, sophomore, LSU; Deandre Baker, senior, Georgia. Safeties „ Jaquan Johnson, senior, Miami; Taylor Rapp, junior, Washington. Punter „ Mitch Wishnowsky, senior, Utah.SECOND TEAM OFFENSEQuarterback „ Trace McSorley, senior, Penn State. Running backs „ A.J. Dillon, sophomore, Boston College; Damien Harris, junior, Alabama. Tackles „ David Edwards, junior, Wisconsin; Greg Little, junior, Mississippi. Guards „ Alex Bars, senior, Notre Dame; Michael Dieter, senior, Wisconsin. Center „ Sam Mustipher, senior, Notre Dame. Tight end „ Kaden Smith, junior, Stanford. Receivers „ NKeal Harry, junior, Arizona State; Anthony Johnson, senior, Buffalo. All-purpose player „ Deebo Samuel. senior, South Carolina. Kicker „ Rodrigo Blankenship, junior, Georgia.DEFENSEEnds „ Rashan Gary, junior, Michigan; Raekwon Davis, junior, Alabama. Tackles „ Dexter Lawrence, junior, Clemson; Jeffrey Simmons, junior, Mississippi State. Linebackers „ Cameron Smith, senior, Southern California; Troy Dye, junior, Oregon; Mack Wilson, junior, Alabama. Cornerbacks „ Byron Murphy, sophomore, Washington; Julian Love, junior, Notre Dame. Safeties „ Lukas Dennis, senior, Boston College; Andrew Wingard, senior, Wyoming. Punter „ Jake Bailey, senior, Stanford.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago Off Cincinnati Off Washington -144 at New York +134 Atlanta -180 at Miami +165 at Milwaukee -127 Pittsburgh +117 at Colorado -105 St. Louis -105 at Los Angeles -234 San Diego +214American Leagueat Detroit -137 Chicago +127 New York -174 at Baltimore +162 at Tampa Bay Off Boston Off Oakland -137 at Minnesota +127 Cleveland -210 at Kansas City +190 Houston -149 at Los Angeles +139InterleaguePhiladelphia -118 at Toronto +108 at Arizona -164 Seattle +154 at San Francisco -154 Texas +144COLLEGE FOOTBALL SaturdayFAVORITE OPEN TODAY O/U UNDERDOG Wyoming +1 3 45 at NMSU at Colorado St. 14 13 56 HawaiiNFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at N.Y. Jets Pk 2 41 N.Y. Giants at Washington 3 3 43 Denver at Carolina 2 Pk 45 New England at Tampa Bay Pk 3 45 Detroit at Minnesota 3 3 39 Seattle at Oakland 2 6 41 Green BaySaturdayat Chicago 1 2 46 Kansas City at Pittsburgh 4 4 45 Tennessee Houston +2 1 42 at L.A. Rams at Indianapolis 1 Pk 43 San Fran. at Jacksonville 1 3 40 Atlanta at Miami Pk Pk 41 Baltimore at L.A. Chargers 2 2 43 New OrleansSundayat Buffalo 1 1 41 Cincinnati Arizona +3 1 40 at DallasUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Optioned RHP Chance Adams to Scranton/Wilkes-Barre (IL).National LeagueCOLORADO ROCKIES „ Selected the contract of OF Matt Holliday from Albuquerque (PCL). Optioned INF Garrett Hampson to Albuquerque. SAN DIEGO PADRES „ Placed 3B Christian Villanueva on the 10-day DL, retroactive to Wednesday, Aug. 22. Recalled INF Carlos Asuaje from El Paso (PCL).American AssociationCLEBURNE RAILROADERS „ Signed RHP James D. Williams. FARGO-MOORHEAD REDHAWKS „ Released OF Keury De La Cruz and LHP Francisco Gracesqui. GARY SOUTHSHORE RAILCATS „ Released LHP Alex Gunn. SIOUX FALLS CANARIES „ Signed RHP Alex Ogren.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced LHP Carlos Hiraldo was transferred to the team from Tri-City (NYP).Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Chris Pennell.FOOTBALLNational Football LeagueBUFFALO BILLS „ Placed LB Keenan Robinson on the reserve/retired list. CINCINNATI BENGALS „ Waived-injured CB Sojourn Shelton. DETROIT LIONS „ Acquired LB Eli Harold from San Francisco for an undisclosed draft pick. Waived DL JoJo Wicker. INDIANAPOLIS COLTS „ Signed DT Brandon Banks. Waived-injured WR Matt Hazel. OAKLAND RAIDERS „ Signed CB Dominique Rodgers-Cromartie. Waived-injured S Obi Melifonwu. PITTSBURGH STEELERS „ Signed K Chris Boswell to a “ ve-year contract through the 2022 season. TAMPA BAY BUCCANEERS „ Placed RB Charles Sims III on injured reserve.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Loaned Dn Robin Norell to Djurgrden IF (Sweden). NEW JERSEY DEVILS „ Named Ryan Parent assistant coach for Binghamton (AHL). TORONTO MAPLE LEAFS „ Named Hayley Wickenheiser assistant director of player development. Promoted Scott Pellerin to senior director of player development and Stephane Robidas director of p la y er develo p ment. ECHLREADING ROYALS „ Agreed to terms with F Chris McCarthy on a one-year contract. WORCESTER RAILERS „ Signed F Tyler Barnes.OLYMPICSU.S. Olympic CommitteeUSOC „ Announced the resignation of chief marketing of“ cer Lisa Baird.COLLEGESCONFERENCE USA „ Named Troy Fullwood coordinator of baseball umpires. CENTENARY „ Named Matt Coomer tennis coach. ETSU „ Announced mens sophomore basketball C Lucas NGuessan tranferred from Oklahoma State. SAINT ANSELM „ Named Frank Irizarry tight ends coach and Zac Angelos running backs coach. ST. JOHNS „ Named Brittany Anghel womens soccer coordinator of operations.GOLFPGA TOURTHE NORTHERN TRUSTThursdays leaders at Ridgewood Country Club, Paramus, N.J. Purse: $9 million. Yardage: 7,385; Par: 71 (35-36)First RoundKevin Tway 32-34„66 Jamie Lovemark 32-34„66 Vaughn Taylor 33-33„66 Sean OHair 31-35„66 Hideki Matsuyama 35-32„67 Scott Piercy 33-34„67 Tommy Fleetwood 35-32„67 Andrew Putnam 33-34„67 Dustin Johnson 32-35„67 Brooks Koepka 34-33„67 Paul Casey 32-35„67 Kevin Na 33-34„67 Alex Cejka 33-34„67 Danny Lee 34-33„67 Jhonattan Vegas 34-33„67 Rafa Cabrera Bello 32-35„67 Beau Hossler 35-32„67 Bryson DeChambeau 33-35„68 Ryan Palmer 36-32„68 Bronson Burgoon 33-35„68 Peter Uihlein 32-36„68 Phil Mickelson 35-33„68 Austin Cook 35-33„68 Trey Mullinax 35-33„68 Brian Stuard 35-33„68 Sam Saunders 35-33„68 Adam Scott 34-35„69 Cameron Smith 34-35„69 Jimmy Walker 35-34„69 Emiliano Grillo 36-33„69 Si Woo Kim 34-35„69 Ian Poulter 35-34„69 Justin Thomas 35-34„69 Charley Hoffman 35-34„69 Daniel Berger 34-35„69 Nick Watney 35-34„69 Sam Ryder 32-37„69 Kevin Streelman 34-35„69 Ryan Moore 35-34„69 Kevin Kisner 35-34„69 Billy Horschel 34-35„69 Ryan Armour 35-34„69 Patrick Reed 35-34„69 Tony Finau 33-36„69 Patrick Cantlay 35-34„69 Tyrrell Hatton 33-36„69 Sung Kang 35-34„69 Harold Varner III 35-34„69 C.T. Pan 36-34„70 Keegan Bradley 36-34„70 J.J. Spaun 35-35„70 Aaron Wise 37-33„70 Luke List 36-34„70 Martin Laird 36-34„70 Branden Grace 38-32„70 Chris Kirk 34-36„70 Jordan Spieth 33-37„70 Patton Kizzire 34-36„70 Scott Stallings 38-32„70 Kevin Chappell 36-35„71 Ollie Schniederjans 35-36„71 Louis Oosthuizen 36-35„71 Jason Kokrak 36-35„71 Brian Gay 34-37„71 Tiger Woods 36-35„71 Webb Simpson 35-36„71 Kyle Stanley 35-36„71 Russell Henley 34-37„71 Seamus Power 36-35„71 Abraham Ancer 35-36„71 Adam Hadwin 36-35„71 Ted Potter, Jr. 37-34„71 Byeong Hun An 37-34„71 Chez Reavie 35-36„71 Bubba Watson 35-36„71 Jason Day 36-35„71 Anirban Lahiri 34-37„71 Rory Sabbatini 36-35„71 John Huh 37-34„71 Matt Kuchar 35-37„72 Joel Dahmen 36-36„72 Michael Kim 35-37„72 Zach Johnson 36-36„72 Gary Woodland 37-35„72 Francesco Molinari 36-36„72 Jason Dufner 35-37„72 J.B. Holmes 34-38„72 Whee Kim 36-36„72 Alex Noren 35-37„72 Brendan Steele 37-35„72 Brian Harman 34-38„72 Justin Rose 36-36„72 Chesson Hadley 36-36„72 Ryan Blaum 37-35„72 Nick Taylor 37-35„72 Satoshi Kodaira 36-37„73 Marc Leishman 37-36„73 Xander Schauffele 36-37„73 Russell Knox 38-35„73 Kelly Kraft 37-36„73 Pat Perez 38-35„73 Andrew Landry 35-38„73 Brandon Harkins 34-39„73 Charles Howell III 34-40„74 Tom Hoge 36-38„74 Charl Schwartzel 37-37„74 Tyler Duncan 37-37„74 Troy Merritt 38-37„75 Richy Werenski 38-37„75 J.T. Poston 36-39„75 Harris English 37-38„75 James Hahn 38-37„75 Keith Mitchell 38-37„75 Brice Garnett 37-38„75 Jon Rahm 37-38„75 William McGirt 39-37„76 Scott Brown 39-37„76 Stewart Cink 38-40„78LPGA TOURCP WOMENS CANADIAN OPENThursdays leaders at Wascana CC, Saskatchewan Purse: $2,250,000. Yardage: 6,675; Par: 71 (3537) (a-denotes amateur) First RoundNasa Hataoka 31-33„64 Ariya Jutanugarn 30-34„64 Mariajo Uribe 32-32„64 Nanna Koerstz Madsen 34-31„65 Angel Yin 33-32„65 Mariah Stackhouse 33-33„66 Brooke M. Henderson 31-35„66 Austin Ernst 32-34„66 Amy Yang 33-33„66 Lydia Ko 34-32„66 Jessica Korda 35-31„66 Minjee Lee 33-33„66 Aditi Ashok 32-35„67 Yu Liu 33-34„67 Ryann OToole 33-34„67 Brittany Lang 34-33„67 Mina Harigae 33-34„67 Daniela Darquea 33-35„68 Kris Tamulis 34-34„68 Caroline Inglis 32-36„68 a-Naomi Ko 35-33„68 Maria Torres 33-35„68 Charley Hull 33-35„68 Nicole Broch Larsen 33-35„68 Ola“ a Kristinsdottir 32-36„68 Hannah Green 34-34„68 Georgia Hall 35-33„68 Cristie Kerr 33-35„68 Megan Khang 35-33„68 In Gee Chun 34-34„68 Lindy Duncan 33-35„68 Sei Young Kim 32-36„68 Cindy LaCrosse 35-33„68 Camilla Lennarth 34-34„68 Jaye Marie Green 34-35„69 Jin Young Ko 35-34„69 Brittany Lincicome 35-34„69 Thidapa Suwannapura 34-35„69 Luna Sobron 36-33„69 Ally McDonald 34-35„69 Jenny Shin 35-34„69 Perrine Delacour 33-36„69 Julieta Granada 35-34„69 Jing Yan 35-34„69 Annie Park 34-35„69 Pornanong Phatlum 33-36„69 Mirim Lee 36-33„69 Pernilla Lindberg 33-36„69 Bronte Law 34-35„69 Yani Tseng 35-34„69 Lauren Coughlin 34-35„69 Katelyn Dambaugh 35-35„70 Mo Martin 34-36„70 Cydney Clanton 35-35„70 Haru Nomura 34-36„70 Anna Nordqvist 34-36„70 Sung Hyun Park 36-34„70 Shanshan Feng 37-33„70 Azahara Munoz 33-37„70 Katherine Kirk 35-35„70 Angela Stanford 34-36„70 Ashleigh Buhai 32-38„70 P.K. Kongkraphan 34-36„70 Anne-Catherine Tanguay 35-35„70 Tiffany Chan 36-34„70 Mi Jung Hur 36-34„70 Su Oh 34-36„70 Jane Park 36-34„70 Sandra Changkija 36-34„70 Maude-Aimee Leblanc 36-34„70 Beatriz Recari 34-36„70 Mel Reid 34-36„70 Wei-Ling Hsu 36-34„70 Carlota Ciganda 31-39„70 Juli Inkster 35-35„70 Chella Choi 36-34„70 Celine Herbin 33-37„70 Christina Kim 34-36„70 Ayako Uehara 34-36„70 Katie Burnett 35-36„71 Wichanee Meechai 36-35„71 Amy Olson 35-36„71 Celine Boutier 36-35„71 Madelene Sagstrom 35-36„71 Nelly Korda 35-36„71 Sarah Jane Smith 37-34„71 Caroline Masson 34-37„71 Jennifer Song 34-37„71 Tiffany Joh 38-33„71 Xiyu Lin 35-36„71 Lee-Anne Pace 34-37„71 Caroline Hedwall 33-38„71 Lauren Kim 35-36„71 Lee Lopez 36-35„71 Alena Sharp 36-35„71 a-Celeste Dao 37-34„71 a-Yealimi Noh 35-36„71 Sophia Popov 36-35„71 Marina Alex 34-37„71 Moriya Jutanugarn 35-36„71 Emma Talley 32-39„71 Jodi Ewart Shadoff 35-36„71 Gemma Dryburgh 34-37„71 Rebecca Artis 33-38„71 Jackie Stoelting 35-36„71 Peiyun Chien 37-34„71 Sakura Yokomine 35-36„71 Jennifer Hahn 35-36„71 Laetitia Beck 39-33„72 Mi Hyang Lee 37-35„72 Catriona Matthew 36-36„72 Kelly Shon 36-36„72 Robynn Ree 34-38„72 Daniela Iacobelli 35-37„72 Benyapa Niphatsophon 37-35„72 a-Ellie Eileen Szeryk 36-36„72 Cheyenne Woods 36-36„72 Lexi Thompson 35-37„72 Min Lee 35-37„72 Becky Morgan 34-39„73 Sandra Gal 36-37„73 Madeleine Sheils 35-38„73 Paula Reto 36-37„73 Louise Stahle 36-37„73 Kassidy Teare 35-38„73 Samantha Troyanovich 36-37„73 Gaby Lopez 36-37„73 Brianna Do 36-37„73 Dani Holmqvist 37-36„73 Elizabeth Tong 37-36„73 Kim Kaufman 36-37„73 Emily Pedersen 35-38„73 Erynne Lee 39-35„74 Hee Young Park 37-37„74 Morgan Pressel 36-38„74 Sherman Santiwiwatthanaphong 36-38„74 Brittany Marchand 37-37„74 Augusta James 37-37„74 Danielle Kang 35-39„74 Pannarat Thanapolboonyaras 36-38„74 Amelia Lewis 36-38„74 Jennifer Ha 37-38„75 Natalie Gulbis 38-37„75 Brittany Altomare 38-37„75 Jacqui Concolino 41-34„75 Megan Osland 35-40„75 Haeji Kang 36-39„75 a-Tiffany Kong 37-39„76 Jessy Tang 37-39„76 Alison Lee 36-41„77 Anna Young 33-45„78 a-Kasumi Kuniyoshi 39-42„81 Lorie Kane 42-41„83 Bobbi Brandon 41-42„83EUROPEAN TOURD+D REAL CZECH MASTERSThursdays leaders at Albatross Golf Resort, Prague Purse: $1.16 million. Yardage: 7,467; Par: 72 (36-36)First RoundThomas Pieters, Belgium 64 John Daly, United States 64 Callum Taren, England 64 Gavin Green, Malaysia 64 Andrea Pavan, Italy 65 Lee Slattery, England 65 Nacho Elvira, Spain 65 Jeff Winther, Denmark 65 Tapio Pulkkanen, Finland 65 Connor Syme, Scotland 66 Lee Westwood, England 66 Eddie Pepperell, England 66 Soomin Lee, South Korea 66 Nino Bertasio, Italy 66 Paul Waring, England 66 Padraig Harrington, Ireland 66 Peter Hanson, Sweden 66 Andrew Dodt, Australia 66WEB.COM TOURNATIONWIDE CHILDRENS HOSPITAL CHAMPIONSHIPThursdays leaders at The Ohio State University GC (Scarlett), Columbus, Ohio Purse: $1 million. Yardage: 7,444; Par: 71 (36-35)First RoundHenrik Norlander 34-30„64 Robert Streb 34-31„65 Kramer Hickok 35-31„66 Ben Crane 33-33„66 Denny McCarthy 31-35„66 Shawn Stefani 33-34„67 Taylor Moore 33-34„67 Dylan Meyer 35-32„67 Robby Shelton 35-32„67 Matt Jones 33-34„67 Nicholas Lindheim 36-31„67 Curtis Luck 33-34„67 J.J. Henry 32-36„68 Corey Conners 35-33„68 Sam Burns 33-35„68 Blayne Barber 35-33„68 Lanto Grif“ n 35-33„68 Nate Lashley 36-32„68 Willy Wilcox 34-34„68 Ricky Barnes 35-33„68 Jim Knous 34-34„68 Sangmoon Bae 35-33„68 Bo Hoag 36-32„68 Chase Seiffert 33-35„68 Ryan Yip 36-32„68 Joey Garber 33-35„68 Erik Compton 34-34„68 Brian Campbell 34-34„68 Hunter Mahan 36-33„69 David Lingmerth 33-36„69 Josh Teater 35-34„69 Sepp Straka 35-34„69 Ben Taylor 36-33„69 Cameron Davis 37-32„69 Scott Pinckney 37-32„69 John Senden 32-37„69 Seth Reeves 35-34„69 John Oda 35-34„69 Wes Roach 35-34„69 Peter Malnati 37-32„69 Anders Albertson 34-35„69 Sebastian Munoz 36-33„69 Tyrone Van Aswegen 37-32„69 Cameron Champ 35-34„69 Robert Garrigus 34-35„69 Cameron Percy 34-35„69 Michael Arnaud 35-34„69 Rob Oppenheim 34-35„69 Sebastian Cappelen 34-35„69 Maverick McNealy 34-35„69 Max Homa 36-33„69 Hank Lebioda 35-35„70 Alex Prugh 35-35„70 Ben Silverman 36-34„70 Lucas Glover 35-35„70 Martin Trainer 37-33„70 Kyoung-Hoon Lee 35-35„70 Martin Flores 35-35„70 Dylan Frittelli 34-36„70 Mark Anderson 33-37„70 Carlos Ortiz 37-33„70 Julian Etulain 35-35„70 Wyndham Clark 34-36„70 Scott Langley 37-33„70 Aaron Baddeley 34-36„70 Joseph Bramlett 34-36„70 Adam Svensson 35-35„70 Brett Stegmaier 34-36„70 Roger Sloan 35-35„70 Roberto Diaz 35-35„70 Justin Hueber 35-36„71 Ethan Tracy 37-34„71 Brett Drewitt 36-35„71 Christian Brand 36-35„71 Jonathan Byrd 37-34„71 Ben Kohles 36-35„71 Rhein Gibson 36-35„71 Daniel Summerhays 38-33„71 Mark Hubbard 38-33„71 Rico Hoey 36-35„71 Vince Covello 37-34„71 Brady Schnell 42-30„72 Adam Schenk 35-37„72 Michael Thompson 37-35„72 John Chin 37-35„72 Sungjae Im 37-35„72 Martin Piller 37-35„72 Dominic Bozzelli 37-35„72 Matt Every 37-35„72 Bhavik Patel 36-36„72 Chris Paisley 36-36„72 Stephan Jaeger 34-38„72 Cameron Tringale 37-35„72 Jose de Rodriguez 37-35„72 Talor Gooch 36-36„72 Trevor Cone 34-38„72 Erik Barnes 36-36„72 Eric Axley 36-36„72 Parker McLachlin 39-33„72 Tim Herron 38-34„72 Michael Johnson 38-34„72 Chase Wright 35-38„73 Justin Lower 38-35„73 Fabian Gomez 36-37„73 Adam Long 36-37„73 Zac Blair 37-36„73 Dan McCarthy 38-35„73 Jim Herman 38-35„73 Steven Ihm 38-36„74 Rafael Campos 38-36„74 Edward Loar 38-36„74 Johnson Wagner 39-35„74 Chad Campbell 39-35„74 Julian Suri 38-36„74 Nelson Ledesma 39-35„74 Conrad Shindler 35-39„74 John Merrick 37-37„74 Kyle Jones 37-38„75 Tom Lovelady 38-37„75 Brad Hop“ nger 39-36„75 David Hearn 38-37„75 Jonathan Randolph 37-38„75 John Peterson 37-38„75 Derek Ernst 39-36„75 Stuart Appleby 40-35„75 Max Rottluff 36-39„75 Xinjun Zhang 41-35„76 Daisuke Kataoka 36-40„76 Will Claxton 40-36„76 Chad Collins 39-37„76 Chris Thompson 39-37„76 Kevin Dougherty 36-40„76 Billy Kennerly 40-36„76 Andres Romero 39-38„77 Derek Fathauer 36-41„77 Steve Wheatcroft 40-38„78AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUPLast race: Kurt Busch won at Bristol, his “ rst victory of 2018. Next race: Bojangles Southern 500, Sept. 2, Darlington Raceway, Darlington, South Carolina. Online: www.nascar.comNASCAR XFINITY JOHNSONVILLE 180Site: Elkhart Lake, Wisconsin. Schedule: Today, practice, 1:35 & 3:35 p.m.; Saturday, qualifying, 12:35 p.m. (NBCSN); race, 3 p.m., NBCSN Track: Road America (4.04 miles) Race distance: 182.16 miles, 45 laps. Last year: Jeremy Clements won from the 12th row, his only victory in 288 career starts. Last race: Kyle Larson led 202 of 310 laps to take “ rst in Bristol. Fast facts: Christopher Bell, who “ nished second last week, maintained his slim lead atop the point race. Bell won three races in a row earlier this year and has four victories overall. Justin Allgaier has won three times. ...Elliott Sadler, in his last scheduled full season in NASCAR, has 18 top-10s in 22 races. But he hasnt won a race in 2018. ...Cole Custer also has 18 top-10s without a win. But Custer has claimed four poles. Next race: Sport Clips Haircuts VFW 200, Sept. 1, Darlington Raceway Online: www.nascar.comNASCAR CAMPING WORLD TRUCK CHEVROLET SILVERADO 250Site: Bowmanville, Ontario. Schedule: Saturday, practice, 9:30 & 11:30 a.m., qualifying, 6 p.m. (FS2); Sunday, race, 2:30 p.m., FS1. Track: Canadian Tire Motorsport Park (circuit, 2.46 miles) Race distance: 157.37 miles, 64 laps. Last year: Austin Cindric won from the pole. Last race: Johnny Sauter won for the “ fth time in 2018. Fast facts: The playoffs begin on Sunday in Canada. Two of the eight postseason drivers will be eliminated after subsequent “ rst-round races at Las Vegas and Talladega. ...Sauter now has 12 wins dating back to the start of the 2016 season. He had won just 10 times before then in a truck career that began in 2003. ...Canadian Stewart Friesen enters the event with three podium “ nishes in his last “ ve starts. Next race: World of Westgate 200, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.comVERIZON INDYCAR BOMMARITO AUTOMOTIVE GROUP 500Site: Madison, Illinois Schedule: Today, practice, 1:15 p.m., qualifying, 5 p.m. (NBCSN), practice, 9 p.m.; Saturday, race, 8 p.m., NBCSN. Track: Gateway Motorsports Park (oval, 1.25 miles) Race distance: 310 miles, 248 laps. Last year: Josef Newgarden won outside of St. Louis on his way to the series championship. Last race: Alexander Rossi won at Pocono, a race marred by a horri“ c crash involving Robert Wickens. Fast facts: IndyCar said on Tuesday that Wickens had titanium rods and screws placed in his spine, but that the severity of his spinal cord injury remained unknown. Wickens is expected to undergo further surgeries to treat broken bones in his lower extremities and right forearm. Wickens, who is in sixth place in the standings, was in stable condition. ...Rossi is closing in on Scott Dixon, who just a month ago seemed set to cruise to his “ fth title. Rossi has won back-to-back races and is now within 29 points of Dixon. Next race: Grand Prix of Portland, Sept. 2, Portland International Raceway, Portland, Oregon. Online: www.indycar.comFORMULA ONE BELGIAN GRAND PRIXSite: Spa-Francorchamps, Belgium. Schedule: Today, practice, 5 a.m. (ESPN2), practice, 9 a.m. (ESPNU); Saturday, practice, 6 a.m. (ESPN2), qualifying, 9 a.m. (ESPN2); Sunday, race, 9 a.m., ESPN2. Track: Spa-Francorchamps Circuit (4.3 miles) Race distance: 191.4 miles, 44 laps. Last year: Lewis Hamilton won the pole and the race. Last race: Hamilton won in Hungary, extending his lead over Sebastian Vettel to 24 points. Fast facts: Spa-Francorchamps “ rst hosted a Grand Prix in 1924, and it remains one of the more popular circuits in F1. But just six drivers have won the race more than twice, led by Michael Schumacher (six) and Ayrton Senna (“ ve victories). ... Kimi Raikkonen of Ferrari is in third with 146 points, with Valterri Bottas of Mercedes is fourth with 132 points. Next race: Italian Grand Prix, Sept. 2, Monza Autodrome, Monza, Italy. Online: www.formula1.comNHRA MELLO YELLO DRAG RACINGLast race: Billy Torrence won his “ rst Top Fuel event in Minnesota. Next race: Chevrolet Performance U.S. Nationals, Sept. 3, Lucas Oil Raceway at Indianapolis. Online: www.nhra.com SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 15 4 6 51 53 29 New York Red Bulls 15 6 4 49 48 26 New York City FC 14 6 6 48 49 34 Columbus 11 8 7 40 33 33 Philadelphia 10 11 3 33 34 39 Montreal 10 13 3 33 33 42 New England 7 9 8 29 38 40 D.C. United 7 9 6 27 39 39 Toronto FC 6 12 6 24 40 45 Chicago 6 15 6 24 37 52 Orlando City 7 15 2 23 37 57 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 13 5 6 45 39 30 Sporting Kansas City 12 6 6 42 45 30 Los Angeles FC 12 7 6 42 49 39 Real Salt Lake 11 10 5 38 36 44 Los Angeles Galaxy 10 9 7 37 48 47 Portland 10 6 7 37 35 34 Seattle 10 9 5 35 31 26 Vancouver 9 9 7 34 40 49 Minnesota United 9 14 2 29 38 50 Houston 7 11 6 27 40 36 Colorado 6 13 6 24 31 42 San Jose 3 13 8 17 34 44 3 points for victory, 1 point for tieWednesdays GameNew York Red Bulls 1, New York City FC 1, tieThursdays GamesColumbus 1, Chicago 1, tie FC Dallas at Houston, lateTodays GamesAtlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturdays GamesNew England at Philadelphia, 7 p.m. Montreal at Toronto FC, 8 p.m. Minnesota United at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Colorado, 9 p.m. Vancouver at San Jose, 10 p.m.Sundays GamesD.C. United at New York Red Bulls, 7 p.m. Seattle at Portland, 9:30 p.m.Wednesday, Aug. 29Houston at New York Red Bulls, 8 p.m. Philadelphia at D.C. United, 8 p.m. FC Dallas at San Jose, 10:30 p.m. Toronto FC at Portland, 10:30 p.m.Saturday, Sept. 1Sporting Kansas City at Seattle, 4 p.m. New York at Montreal, 7:30 p.m. Philadelphia at Orlando City, 7:30 p.m. Portland at New England, 7:30 p.m. Houston at FC Dallas, 8 p.m. Los Angeles FC at Toronto FC, 8 p.m. New York City FC at Columbus, 8 p.m. Los Angeles Galaxy at Real Salt Lake, 10 p.m. San Jose at Vancouver, 10 p.m.Sunday, Sept. 2Atlanta United FC at D.C. United, 7:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 16 1 5 53 47 16 Seattle 11 4 7 40 25 15 Portland 10 6 6 36 36 27 Utah 8 7 8 32 20 22 Chicago 7 4 10 31 29 25 Orlando 8 8 6 30 29 33 Houston 8 9 5 29 29 33 Washington 2 16 4 10 11 33 Sky Blue FC 0 15 5 5 18 40 3 points for victory, 1 point for tie.Aug. 21Seattle 2, Houston 0Wednesdays GamesUtah 1, Washington 0 Portland 2, Sky Blue FC 1Saturdays GamesNorth Carolina at Seattle, 4 p.m. Chicago at Orlando, 7:30 p.m. Portland at Washington, 8 p.m. Sky Blue FC at Houston, 8:30 p.m.Saturday, Sept. 1Sky Blue FC at Washington, 7 p.m.PRO BASKETBALLWNBA PLAYOFFSAll times EasternFIRST ROUND Aug. 21Phoenix 101, Dallas 83 Los Angeles 75, Minnesota 68SECOND ROUND Thursdays GamesWashington 96, Los Angeles 64 Phoenix at Connecticut, lateSEMIFINALS (Best-of-5; x-if necessary) SEATTLE VS. TBDSunday: Phoenix-Connecticut winner at Seattle, 5 p.m. Tuesday: Phoenix-Connecticut winner at Seattle, 10 p.m. Friday, Aug. 31: Seattle at Phoenix-Connecticut winner, TBA x-Sunday, Sept. 2: Seattle at PhoenixConnecticut winner, TBA x-Tuesday, Sept. 4: Phoenix-Connecticut winner at Seattle, TBAATLANTA VS. TBDSunday: Washington at Atlanta, 3 p.m. Tuesday: Washington at Atlanta, 8 p.m. Friday, Aug. 31: Atlanta at Washington, TBA x-Sunday, Sept. 2: Atlanta at Washington, TBA x-Tuesday, Sept. 4: Washington at Atlanta, TBATENNISATP WORLD TOURWINSTON-SALEM OPEN (U.S. Open Series)Thursday at The Wake Forest Tennis Center, Winston-Salem, N.C. Purse: $778,070 (WT250); Surface: Hard-OutdoorMens Singles Quarter“ nalsSteve Johnson (8), United States, def. Kyle Edmund (3), Britain, 6-1, 6-2. Pablo Carreno Busta (2), Spain, def. Chung Hyeon (6), South Korea, 6-3, 6-4. Daniil Medvedev, Russia, def. Ryan Harrison, United States, 7-6 (4), 6-4.Mens Doubles Semi“ nalsJean-Julien Rojer, Netherlands, and Horia Tecau (2), Hungary, def. Joe Salisbury and Neal Skupski, Britain, 7-5, 6-1. Jamie Cerretani, United States, and Leander Paes, India, def. Aisam-Ul-Haq Qureshi, Pakistan, and Artem Sitak, New Zealand, 6-4, 2-6, 10-8.WEDNESDAYS RESULTS Mens Singles Second RoundPablo Carreno Busta (2), Spain, def. Franko Skugor, Croatia 6-3, 6-7 (3), 6-3. Filip Krajinovic (7), Serbia, def. Taylor Fritz, United States, 6-4, 6-1. Guido Andreozzi, Argentina, def. Radu Albot, Moldova, 6-4, 6-3. Ryan Harrison, United States, def. Gilles Simon (12), France, wal kover. Taro Daniel, Japan, def. Sam Querrey (9), United States, 3-6, 7-5, 7-6 (3). Third Round Kyle Edmund (3), Britain, def. Roberto Carballes Baena, Spain, 7-5, 7-5. Nicolas Jarry (14), Chile, def. Jan-Lennard Struff, Germany, 6-2, 6-2. Daniil Medvedev, Russia, def. Guido Andreozzi, Argentina, 7-5, 6-1. Steve Johnson (8), United States, def. Jaume Munar, Spain, 6-4, 6-4. Chung Hyeon (6), South Korea, def. Matteo Berretini, Italy, 6-3, 3-6, 6-3. Pablo Carreno Busta (2), Spain, def. Peter Gojowczyk (16), Germany, 6-2, 7-6 (5). Taro Daniel, Japan, def. Dominik Koepfer, Germany, 7-6 (4), 7-6 (3). Ryan Harrison, United States, def. Filip Krajinovic (7), Serbia, 6-3, 7-6 (4).

PAGE 30

Page 6 SP www.yoursun.com Friday, August 24, 2018 / The SunBy SARA PERLOWITZAssociated PressSOUTH WILLIAMSPORT, Pa. „ Ryan Gibson remembers buying clothes from the local Salvation Army to put together his first umpire uniform when he was about 14 years old. Jeff Pruitt recalls going to thrift stores to buy gray pants and a blue, buttondown shirt. Now, theyre both part of the 16-member umpire crew at the Little League World Series, a group with more than 350 years of experience combined. The umpires play a big role in making the games run smoothly, but they have a tough road before they end up in South Williamsport „ and they do all the work on a volunteer basis. First, they need a recommendation from the local district administrator of Little League to work in a regional tournament. The umpires volunteering at the regional level are then evaluated and given one of two responses „ one being a recommendation to work another regional event, in which case the ump in question keeps working and tries again later, and the other being that the umpire is recommended for a World Series assignment. Even within that level, there are different meanings to term World Series.Ž Little League actually runs seven different baseball and softball tournaments that carry the World SeriesŽ title, such as the the Senior League Baseball World Series and the Little League Softball World Series. But the most famous of the competitions, the one in South Williamsport, is technically the Little League Baseball World Series. While an umpire can work in a World Series assignment once every four years, being selected for the Little League Baseball World Series can only happen once. Its a long journey and you learn a lot,Ž said Troy Lare of Hermon, Maine. Every step you take teaches and gets you to the point where you need to be, to be here. And when you find out youre here, your heart stops for about 10 to 15 minutes and then you get back to life and get ready to come.Ž The umpires need to practice their craft just like any professional. Attending clinics is a way to stay updated on all of the rules and regulations, but a lot of development comes from being observant and studying. We watch film on our mechanics to improve,Ž said Danny Gill of Lake Wales, Florida. Just like a hitter or a fielder, you tend to pick up bad habits and youve got to get yourself back to where you need to be.Ž Wayne Kurtz of Alberta, Canada, said he also watches umps at higher levels. When you watch a Major League Baseball game, sometimes you see how Major League Baseball players perform their job on the field,Ž Kurtz said. Baseball players will watch baseball players. Its funny because then an umpire will watch an umpire on TV, too.Ž As might be expected, people on the LLWS crew started out as players. I played baseball when I was younger,Ž Kurtz said. I just enjoyed the game so much that I decided I would become an umpire. I set a goal for myself and that was to someday get to Williamsport and, 15 years later, Im here.ŽLITTLE LEAGUE WORLD SERIESLLWS spot an honor for umpires, tooAP PHOTOCanada catcher Andre Juco tags out Puerto Ricos Carlos De Jesus (17) at home during the fourth inning of the Little League World Series baseball tournament game in South Williamsport, Pa., on Wednesday. By BLAKE NICHOLSONAssociated PressFORT YATES, N.D. „ Standing on a bison pelt, Boston Celtics star Kyrie Irving was smudged with sacred grasses, presented with traditional quilts and eagle feathers and given a Lakota name that means Little MountainŽ as he was welcomed Thursday into his mothers Standing Rock Sioux tribe. The All-Star guard and his sister, model Asia Irving, visited the tribes reservation that straddles the North Dakota-South Dakota border for a daylong celebration recognizing their tribal heritage and support for the tribes long battle against the Dakota Access oil pipeline. In front of a packed auditorium, they were honored with Lakota names during a ritual that tribal spokeswoman Danielle Finn said is a very special rite of passage for a Lakota person.Ž Kyrie Irvings Lakota name, Hela, is roughly pronounced (HAYlaw) and means Little Mountain.Ž Asia Irvin g s name, Tatanka Winyan, (tuh-TONG-kuh WEEyun) means Buffalo Woman.Ž Both are associated with their White Mountain family. The Irvings late mother, Elizabeth Ann Larson, was a member of the tribe and lived on the reservation until her adoption at a young age. Their late grandmother and great-grandparents also have ties to the reservation. The siblings were greeted by hordes of fans, many wearing green T-shirts with the Standing Rock Sioux seal, Kyrie Irvings uniform number, 11, and the words Welcome Home Kyrie Irving.Ž It truly is a good day for Standing Rock,Ž tribal Chairman Mike Faith said, turning to the Irvings. For you two, welcome home.Ž Many in the crowd, including Char White Mountain, consider the siblings to be part of their family. We want him to know who his relatives are,Ž she said. We definitely dont want him to think were people using him for his money. Hes family.ŽNBA: Celtics Irving honored by mothers Sioux tribeAP PHOTOBoston Celtics basketball star Kyrie Irving accepts gifts from students on the Standing Rock Indian Reservation in North Dakota on Thursday. By The Associated PressCLOVIS, N.M. „ A Las Vegas casino executive is proposing a new racetrack and casino in eastern New Mexico with a moving grandstandŽ that will allow an audience to travel alongside running horses. Daniel Lee, president and CEO of the Nevadabased Full House Resorts, is vying for New Mexicos sixth racetrack/casino license and hopes his $200 million resort and racetrack with the shifting grandstand will set him apart. Full House Resorts said the moving grandstand would circle the track, traveling at the same speed as the racehorses. In a typical race, spectators in the grandstand only see two brief moments of a race „ its start and the closing seconds at the finish line,Ž Lee said in a statement. Our moving grandstand changes that, allowing spectators to race side-by-side with the horses for every dramatic second of the race.Ž In addition to the racetrack, the proposed La Posada del LlanoŽ includes a casino, luxury hotel, 18-hole golf course, water park, and other amenities near the New Mexico-Texas border in Clovis, New Mexico. The development will also feature a premium RV park, a water park located in the tracks infield, and 5 miles (8 kilometers) of recreational riding trails, according to the companys proposal. La Posada is one of five groups in intense competition to win the New Mexico racetrack/ casino license. New Mexico Racing Commission Executive Director Izzy Trejo said 11 groups submitted letters of intent earlier this month, but five tie d to Raton, New Mexico, and one from Las Vegas, New Mexico, failed to submit formal applications by Fridays deadline. Three applications from Clovis, New Mexico, one from Tucumcari and one from Lordsburg near the southern Arizona border remain. The New Mexico Racing Commission wil l hold public hearings on the applications and is expected to decide by the end of the year.Racetrack with moving grandstand proposed in New Mexico By JENNA FRYERAssociated PressRyan Hunter-Reay recalls seeing Robert Wickens car hit the fence at Pocono Raceway, slingshot back toward his exposed head and that he was somehow able to shrug downŽ inside his cockpit to avoid the debris. Video footage from his in-car camera doesnt show Hunter-Reay moving at all. Instead, the clip provides a terrifying glimpse at just how close Wickens spinning car came to striking Hunter-Reays head in what would have almost surely been a fatal blow. Wickens suffered spinal cord and other injuries in Sundays crash. Hunter-Reay, an IndyCar champion and Indianapolis 500 winner, was not injured. I could see it. I knew it was close. I saw him get up into the fence and he was flying over me, I saw all of it,Ž HunterReay said Thursday in an interview with The Associated Press. In real time, having lifted, I wasnt really aware I was that close. After seeing the in-car, you know, the reality set in that I got very close to a much different and much worse outcome.Ž Hunter-Reay and the entire IndyCar paddock go back to work this weekend still pained by the Pocono crash. Wickens has been hospitalized with a spinal cord injury and the severity has not been determined. The waiting has been agonizing for the close-knit IndyCar community as drivers prepare for Saturday nights race at Gateway Motorsports Park near St. Louis. Its a quick turnaround, for sure,Ž Hunter-Reay said. Its been a tough week.Ž Hunter-Reay was on his way to St. Louis after a few days at home with his wife, Beccy, and three young sons, who watched the race on television in Florida. One of the boys asked him why he always goes racing and to please not crash. Another could not explain where he found a pendant of a guardian angel that he handed to his mother after the crash. Not wanting to draw attention from Wickens and his recovery, HunterReay was reluctant to dwell on his brush with danger. But he had two very strong takeaways. What effect did it have on me? Well, Id like to see the cockpits protected in the future,Ž Hunter-Reay said. And the other effect was, Wow, I just got away with one.ŽAUTO RACING: NASCARClose call for Hunter-Reay renews head protection debate AP PHOTOThis undated artist rendering, provided by Full House Resorts/ CannonDesign shows a movable grandstand alongside a horse racing track from a proposed racetrack and casino in Clovis, N.M. Daniel Lee, president and CEO of the Nevada-based Full House Resorts, is vying for New Mexicos sixth racetrack/ casino license and hopes his $200 million resort and racetrack with the shifting grandstand will set him apart. AUTO RACING In a typical race, spectators in the grandstand only see two brief moments of a race „ its start and the closing seconds at the “ nish line. Our moving grandstand changes that, allowing spectators to race side-by-side with the horses for every dramatic second of the race.ŽDaniel Lee, president and CEO of the Nevada-based Full House ResortsAP PHOTOTrack workers repair a section of fence after a wreck during the IndyCar auto race at Pocono Raceway, Sunday in Long Pond, Pa.

PAGE 31

The Sun / Friday, August 24, 2018 www.yoursun.com SP Page 7By DAN GREENSPANAssociated PressLOS ANGELES „ After passing on the chance to enter the NFL early, cornerback Iman Marshall and linebacker Cameron Smith are determined to make the most of their senior seasons at No. 15 Southern California. While the Trojans saw a significant talent drain after winning their first Pac-12 title since 2008 last season, with quarterback Sam Darnold, running back Ronald Jones II, wide receiver Deontay Burnett and defensive lineman Rasheem Green all declaring for the NFL draft early, Marshall and Smith decided to return to school and address weaknesses in their play. For Smith, it meant losing weight and showing NFL teams he can be a three-down linebacker. For Marshall, it meant showing he has the technical skills required of his position and doesnt just rely on his physical ability. With the season opener against UNLV on Sept. 1 looming, both like the progress they have already made in reaching those goals. Why come back here and do the same thing? Were put in a unique situation to recognize the possibility of playing at the next level last year, and I think for both of us swallowing our pride and realizing we have things to get better at and not wasting time with it,Ž Smith said. Defensive coordinator Clancy Pendergast believes returning for their final season can only help Smith, a preseason second-team All-American, and Marshall, who has six interceptions in 36 career starts. Pendergast, who has coached in the NFL with Dallas, Cleveland, Arizona, Kansas City and San Francisco, sees them getting more out of preparing to be starters in college than being a backup or fighting for a roster spot. Pendergast pointed to the success Smith has already had in rebuilding his body. He has dropped more than 20 pounds after playing at 250 pounds last season, and credits it for his increased energy and being better able to defend sideline to sideline. This is the lightest Ive ever weighed since my sophomore year in high school. I feel great,Ž Smith said. Smith regrets waiting so long to focus on nutrition. He is making a point to stress its importance to the underclassmen, which reflects Smiths growth as a leader. I think something that I lacked last year is the confidence to be more of a mentor,Ž said Smith, who was voted a team captain for the second consecutive season. Just giving my wisdom and not being afraid to speak up, and giving them advice about what to expect and how to make this situation last and what to do differently or whatever.Ž Marshall has always been an athletic specimen at 6-foot-1 and 205 pounds, traits that are highly coveted in the NFL with the push toward bigger wide receivers. But he knew he had plenty to prove after not recording an interception last season. It was just understanding my criticism and understanding what the coaches expected from me, and taking that into consideration and having an honest evaluation with myself,Ž Marshall said of his decision to return to USC. Safety Marvell Tell III said Marshalls technique is the best it has been. Tell is even more impressed with how committed Marshall, referring to him by his nickname of Biggie,Ž is to making the most of every opportunity, whether it is lining up against starting receiver Michael Pittman Jr. or a walk-on with the scout team. His drive right now is incredible,Ž Tell said. Ive been around Big for a long time, you know, high school and whatnot. But his focus right now is incredible, and its rubbing off on guys. Eve n rubs off on myself.ŽCOLLEGE FOOTBALL: Wimble USCs Marshall, Smith focus on growth AP PHOTOSouthern California cornerback Iman Marshall (left) and linebacker Cameron Smith are shown on the sidelines Nov. 4 during a game against Arizona, in Los Angeles. After passing on the chance to enter the NFL early, cornerback Iman Marshall and linebacker Cameron Smith are determined to make the most of their senior seasons at No. 15 Southern California. By RALPH D. RUSSOAssociated PressFootball coaches talk a lot about creating a family atmosphere in their programs. They walk into the homes of teenagers and tell the loved ones of each recruit: Well make him not only a better player, but a better person. College football media guides are filled with coaching staff bios accompanied by photos with smiling wives and children. Players call the team a brotherhood. Coaches wives bond over the shared experience of an unorthodox and transient life. They become team moms. All of this makes sense. As seriously as we take college football „ too seriously, clearly „ were talking about unpaid 18-22 year olds playing a game. This business doesnt need to be all business. But what has transpired over the last three weeks at Ohio State is a lesson to all coaches. Your football program is not a family. Urban Meyer treating Zach Smith like family almost cost one of the most accomplished coaches in college football his job. A case can be made that it should have. Instead, Meyer is suspended for the first three games this season. Its OK to run your football program as a family right up until the point when it gets dysfunctional. When families are confronted with a troubled or troublesome relative, they tend to close ranks. They search for solutions within and often look to mom and dad to clean up the mess. Meyer thought he knew best how to handle Smith, a former player for him and the grandson of his mentor, the late Ohio State coach Earle Bruce. Instead of acting like the vice president in charge of football for THE Ohio State University, and protecting the employer that pays him millions to be the face of a $7 billion institution, Meyers instinct was to shield his family. As I reflect, my loyalty to his grandfather likely impacted the way I treated Zach Smith,Ž Meyer said Wednesday night, part of a dispassionate reading of statement. I should have demanded more from him and recognized red flags.Ž The red flags started in 2009 when Zach Smith was arrested in Gainesville, Florida, where he was working for Meyer and the Gators. Smith allegedly picked up his wife, Courtney, and threw her against a wall. He denies that. The family closed ranks. Courtney decided not to press charges. Meyer and his wife sent the couple for counseling and came away doubtful of her allegations, according to the report delivered by independent investigators into Meyers handling of domestic violence allegations against Zach Smith. After Meyer hired Smith at Ohio State in 2011, one thing after another could have led to Smith being fired for simply being a bad at his job. The investigation called it a pattern of troubling behavior.Ž Smith brought a high school coach to a strip club while on a recruiting trip. Meyer warned him to not do it again. Smith had credit cards declined when setting up recruiting trips and was delinquent in paying for other expenses. Meyer said he vaguely remembered those issues. While Smiths marriage was falling apart, his performance at work suffered. He was late and no-showed on some responsibilities, the report said. Meyers, boss, athletic director Gene Smith, recommended Smith be fired. He wasnt. In 2016, Meyer directed Zach Smith into a drug treatment facility. Meyer did not tell Gene Smith about this „ or that 2009 arrest in Florida. So it should be no surprise when confronted with allegations Zach Smith physically assaulted his wife in 2015, Meyer merely scolded Smith and threatened to fire him if Meyer found out he hit Courtney Smith. Charges were never filed. Last month, Meyer finally fired Zach Smith after Courtney Smith received a protective order against her exhusband. According to investigators, Meyer texted his agent that his plan for Big Ten media day was to keep the reasons in-house. I will not tell media,Ž Meyer wrote. The text Meyer got back from his agent: only a matter of time before he did something that did substantial harm to you or the program.Ž Too late. While we do not doubt that Coach Meyer respects women and is dedicated to fostering an environment of respect for women in his program,Ž the report said, his apparent blind spot for Zach Smith seems to have impaired his judgment and his management of the behavior of at least one of his assistants.Ž That blind spot now leaves a permanent mark on Meyers legacy.COLLEGE FOOTBALL: Ohio StateBy keeping it in family, Meyer tarnishes legacyAP PHOTOOhio State football coach Urban Meyer makes a statement during a news conference in Columbus, Ohio, Wednesday. Ohio State suspended Meyer on Wednesday for three games for mishandling domestic violence accusations, punishing one of the sports most prominent leaders for keeping an assistant on staff for several years after the coachs wife accused him of abuse. Athletic director Gene Smith was suspended from Aug. 31 through Sept. 16. By The Associated PressCANTON, Ohio „ Gil Brandt and Pat Bowlen have been nominated for the Pro Football Hall of Fame as contributors to the game. A consultant to the NFL and one of the key figures in the staging of the draft, Brandt was one of the key contributors to the building of the Dallas Cowboys. As vice president of player personnel from 1960-89, Brandt helped Dallas grow into one of the most powerful and popular sports franchises in America. Among the Cowboys innovations were extensive use of computers and deeply scouting the historically black colleges for talent. This is, without question, one of the greatest things that have happened in my life,Ž Brandt said. Bowlen, the longtime owner of the Denver Broncos, is the only owner in NFL history with 300 overall victories during his first 30 seasons. Under his leadership, the Broncos had a sensational run of success, winning three Super Bowls and seven conference titles. This is an exciting day for our family and the Broncos fans who have been so supportive of Pat Bowlen for the Pro Football Hall of Fame,Ž Bowlens family said in a statement. Pat would be the first to say its not just about him but a credit to the many players, coaches and executives he worked with over the years. Were thankful to the contributor committee for recognizing the incredible impact Pats had on the NFL.ŽNFL: Hall of FameBrandt, Bowlen nominated By The Associated PressIf anyone really looks forward to exhibition football games, this is the week to pay attention. One good place to start is in Oakland. Not because Aaron Rodgers will see plenty of action for Green Bay; he wont, might not play at all. And the Raiders best player, Khalil Mack, still is holding out. Such is the approach for players and coaches in the preseason. But Rodgers gets to hang out „ if not warm up with „ an old friend and his former favorite target. The departure of receiver Jordy Nelson has left Rodgers in need of a new partner to take part in one of his pregame routines. In the end zone before a game, there would be Rodgers and Nelson playing catch and spinning footballs on their fingertips. That wont happen Friday night now that Nelson is a Raider, though they remain good friends. He said he has his own pregame routine now so we cant play catch before the game, so Im a little disappointed by that,Ž Rodgers quipped. Hes changed. ... Hes a new guy.Ž MVPS IN ACTIONThe third preseason game is usually when Bill Belichick uses his starters most. Last year, Tom Brady played about two quarters, then sat out the exhibition finale. Look for Brady, the 2017 league MVP, to be on the field at Carolina for perhaps the first half. Rob Gronkowski could see his first action of the year. The Patriots are also looking for help on the offensive line after losing tackle Isaiah Wynn, the No. 23 overall pick, in the last game. With Kenny Britt cut this week, the team will also be seeking depth at receiver, especially for the four weeks Julian Edelman serves his performance-enhancers suspension. 2015 MVP Cam Newton and the Panthers firstteam offense will see their most extensive action of the preseason, playing into the third quarter. Newton has dramatically improved his accuracy this preseason under new offensive coordinator Norv Turner, completing 71.4 percent as compared to a career completion percentage of 58.5 percent. Protecting Newton could be an issue as the Panthers will be without three starting offensive linemen due to injuries.O-LINE PROBLEMSMinnesotas task of improvement on offense begins with the line, where right tackle Rashod Hill and right guard Mike Remmers are expected to suit up against Seattle after sitting out the previous game with ankle injuries. Center Pat Elflein has been on the PUP list for the entire training camp, still rehabilitating from offseason ankle and shoulder surgeries. Left guard Nick Easton is out for the year with a neck injury. Were not the only ones in the league to be having these issues,Ž Vikings coach Mike Zimmer said. Seattles recommitment to being a run-first team will get a stiff test. The Seahawks believe theyve strayed from their successful formula as NFC champions in the 2013 and 2014 seasons, and re-establishing the run to control the game has been an offseason focus. NFL: RoundupA-Rod and Jordy wont be playing catch Friday nightAP PHOTOGreen Bay Packers Aaron Rodgers talks to Jordy Nelson before a game Nov. 19, 2017, against the Baltimore Ravens, in Green Bay, Wis.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 24, 2018 TODAY / TONIGHTA stray afternoon t-storm Some clouds; humidHIGH 90 LOW 7445% chance of rain 25% chance of rainPartly sunny, a stray t-storm in the p.m.90 / 7445% chance of rain SATURDAY GULF WATER TEMPERATUREMostly cloudy, humid; a stray p.m. t-storm91 / 7445% chance of rain SUNDAYClouds and sun, a t-storm late in the p.m.91 / 7540% chance of rain MONDAYVariable clouds, t-storms possible; humid92 / 7535% chance of rain WEDNESDAYWidely separated afternoon thunderstorms91 / 7445% chance of rain TUESDAY 2 4 10 7 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE87931001019390Air 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. 0.02Ž Month to date 7.52Ž Normal month to date 5.86Ž Year to date 43.85Ž Normal year to date 35.04Ž Record 1.65Ž (2017) 24 hours through 2 p.m. Thu. 0.16Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.82Ž Normal month to date 5.69Ž Year to date 26.91Ž Normal year to date 33.75Ž Record 1.65Ž (1996) High/Low 87/78 Normal High/Low 92/74 Record High 97 (2016) Record Low 68 (1973) High/Low 92/72 High/Low 90/79 Normal High/Low 91/75 Record High 97 (2013) Record Low 66 (1968)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. 7.52 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 43.85 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 89 78 pc 89 77 t Bradenton 89 76 t 90 76 t Clearwater 89 77 t 90 77 t Coral Springs 90 80 pc 89 79 pc Daytona Beach 87 74 t 87 74 pc Fort Lauderdale 88 81 pc 88 81 pc Fort Myers 89 74 t 89 75 t Gainesville 90 73 t 91 74 t Jacksonville 87 73 t 87 73 pc Key Largo 88 80 pc 87 80 pc Key West 89 80 pc 88 82 pc Lakeland 89 74 t 90 73 t Melbourne 90 77 t 90 76 pc Miami 89 79 pc 88 80 pc Naples 89 76 t 88 76 t Ocala 89 73 t 90 73 t Okeechobee 89 74 t 86 74 t Orlando 89 74 t 88 73 t Panama City 88 75 pc 88 75 t Pensacola 89 74 s 88 73 t Pompano Beach 90 81 pc 89 81 pc St. Augustine 85 73 t 86 74 pc St. Petersburg 90 76 t 91 77 t Sarasota 89 75 t 90 75 t Tallahassee 89 73 pc 88 74 t Tampa 90 77 t 90 77 t Vero Beach 89 76 t 89 76 pc West Palm Beach 89 78 pc 88 79 pc 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 4:08a 8:27a 2:23p 10:09p Sat. 4:26a 9:06a 3:02p 10:37p Today 2:45a 6:43a 1:00p 8:25p Sat. 3:03a 7:22a 1:39p 8:53p Today 1:19a 5:07a 11:53a 7:01p Sat. 1:45a 5:52a 12:31p 7:33p Today 4:40a 8:56a 2:55p 10:38p Sat. 4:58a 9:35a 3:34p 11:06p Today 1:00a 5:22a 11:15a 7:04p Sat. 1:18a 6:01a 11:54a 7:32p SE 4-8 0-1 Light SSE 4-8 0-1 LightFt. Myers 89/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 89/75 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 TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 7:02 p.m. 5:20 a.m. Saturday 7:41 p.m. 6:12 a.m. Today 7:04 a.m. 7:57 p.m. Saturday 7:05 a.m. 7:56 p.m. Today 4:40a 10:52a 5:04p 11:15p Sat. 5:24a 11:36a 5:47p 11:59p Sun. 6:09a 12:21p 6:32p ---Monterrey 99/72 Chihuahua 91/66 Los Angeles 83/68 Washington 85/65 New York 82/66 Miami 89/79 Atlanta 84/68 Detroit 79/67 Houston 97/78 Kansas City 91/73 Chicago 71/67 Minneapolis 77/66 El Paso 93/70 Denver 89/61 Billings 86/52 San Francisco 68/55 Seattle 70/55 Toronto 81/65 Montreal 83/61 Winnipeg 83/62 Ottawa 83/59 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: 08/24/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 85 65 t 84 62 t Anchorage 61 51 pc 60 55 pc Atlanta 84 68 pc 85 68 t Baltimore 82 62 s 82 65 s Billings 86 52 s 73 51 s Birmingham 89 71 pc 90 72 pc Boise 84 52 pc 84 55 s Boston 84 66 s 82 64 s Buffalo 80 65 s 80 68 c Burlington, VT 86 65 s 85 66 pc Charleston, WV 82 62 pc 82 67 pc Charlotte 83 62 s 85 65 pc Chicago 71 67 t 84 73 pc Cincinnati 80 67 pc 83 71 pc Cleveland 82 66 s 81 71 pc Columbia, SC 88 67 s 90 69 c Columbus, OH 81 66 pc 80 70 pc Concord, NH 85 59 s 84 59 pc Dallas 99 78 s 98 79 s Denver 89 61 s 90 61 t Des Moines 83 66 t 93 73 s Detroit 79 67 pc 79 72 sh Duluth 69 59 r 76 61 c Fairbanks 57 42 sh 61 45 c Fargo 78 60 r 83 55 t Hartford 86 59 s 83 61 pc Helena 81 47 pc 77 50 pc Honolulu 88 77 r 87 78 r Houston 97 78 s 94 77 pc Indianapolis 73 68 t 84 72 t Jackson, MS 92 71 pc 93 71 s Kansas City 91 73 pc 95 76 s Knoxville 85 64 pc 85 66 pc Las Vegas 102 79 s 102 79 s Los Angeles 83 68 pc 82 69 pc Louisville 81 70 pc 86 74 pc Memphis 89 74 pc 92 75 s Milwaukee 70 66 t 81 70 pc Minneapolis 77 66 t 85 72 pc Montgomery 89 71 pc 89 71 t Nashville 86 70 pc 89 72 pc New Orleans 92 78 s 91 78 t New York City 82 66 s 80 66 s Norfolk, VA 83 70 s 83 69 s Oklahoma City 97 76 pc 96 75 s Omaha 88 66 s 93 73 s Philadelphia 83 64 s 83 66 s Phoenix 101 84 c 101 80 c Pittsburgh 79 61 s 78 66 pc Portland, ME 83 62 s 80 61 pc Portland, OR 72 54 pc 71 57 c Providence 84 62 s 82 62 s Raleigh 83 60 s 86 63 pc Salt Lake City 91 63 s 89 66 s St. Louis 79 72 t 93 77 s San Antonio 99 76 s 99 75 pc San Diego 80 72 pc 79 72 pc San Francisco 68 55 pc 70 55 pc Seattle 70 55 c 69 56 c Washington, DC 85 65 s 84 67 s Amsterdam 64 52 sh 62 51 t Baghdad 112 84 s 112 83 s Beijing 90 69 s 91 72 s Berlin 75 53 c 69 50 pc Buenos Aires 57 40 r 56 41 s Cairo 97 76 s 98 77 s Calgary 53 42 t 66 45 pc Cancun 88 75 t 89 76 pc Dublin 58 44 c 62 51 pc Edmonton 55 36 t 66 39 c Halifax 78 61 s 77 60 pc Kiev 79 55 s 84 58 s London 66 48 pc 65 50 pc Madrid 94 63 s 93 62 pc Mexico City 75 55 t 75 55 t Montreal 83 61 pc 83 66 c Ottawa 83 59 pc 80 62 c Paris 71 53 pc 66 47 sh Regina 88 46 pc 65 40 pc Rio de Janeiro 85 72 pc 85 67 pc Rome 86 70 pc 84 69 t St. Johns 75 57 c 78 58 s San Juan 87 78 pc 87 77 pc Sydney 62 54 pc 65 55 sh Tokyo 86 80 sh 90 80 pc Toronto 81 65 pc 77 69 sh Vancouver 67 53 pc 64 53 c Winnipeg 83 62 pc 76 45 cHigh ................... 102 at Needles, CALow ........................ 31 at Stanley, ID(For the 48 contiguous states yesterday)89The temperature in Washington, D.C., dropped to 49 degrees on Aug. 24, 1890. Q: Are hurricane names ever repeated?A: Yes, but not in the same year. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/74 89/74 90/74 90/74 90/74 89/74 90/74 89/74 90/74 90/77 89/76 88/77 89/76 89/74 90/74 92/75 90/74 91/74 90/74 89/74 90/75 90/74 91/74 90/76 90/74 89/78 89/77 89/75 90/74 90/75 89/76 89/74 89/75 89/77 88/78 89/74 90/74 90/74Forecasts and graphics provided by AccuWeather, Inc. 2018 quarterback/halfback Marc Jean-Louis, who threw a pinpoint pass to senior wideout Tyler Perry for a 61-yard score. Theyre a good football team,Ž North Port coach Brian Hatler said. Theyre a playoff team from last year and Jordan Ingman does a very good job down there so theyre gonna be well coached. Theyre a tough opponent so its gonna be a challenge for us, but you can look at it as a great opportunity as well.Ž Despite moving backwards just as much as they moved forward, the Bobcats showed promise offensively as well. Senior Quarterback Nick Gursinski accounted for two touchdowns in the 20-17 loss „ a 5-yard rushing touchdown and a 25-yard strike to Robert Washington „ and was aided by a 97-yard rushing performance by senior running back Jalien Whye, who missed the third quarter. I thought our effort was good,Ž Hatler said. We didnt do some of the things we needed to do to win. We need to improve in those areas. We need better ball security on offense, prevent the big play on defense and eliminate penalties.Ž Itd be easy to look at last season for a glimpse into what Friday nights game might look like. The Pirates were a playoff team with a 7-4 record that was one ”uke play away from a second round berth. On the other hand, the Bobcats were 3-8 and were routed 5624 by the Pirates in 2017. But in all fairness to North Port, last year means nothing, especially in a rivalry game. Theyre gonna be a challenge,Ž Ingman said. Rivalry games are scary. Theyre one of those deals where theres so much emotion involved in high school football that rivalry games can be a toss up. Anytime you play a rivalry game you better be prepared for the emotion thats gonna come with it.Ž With the preseason behind them and a full season ahead, both teams are ready to put last weeks mistakes behind them. We just need to execute this week,Ž North Port senior Andrew Konnemman said. Last week was a game we shouldve won. We just didnt do what we were supposed do and that hurt us a lot. We know what we did wrong and everything we did wrong can be corrected and we will correct it and come out “ring.ŽCLASHFROM PAGE 1said. I kept having to play a little defensive because I was taking more club, trying to shape it and take spin off. One of those days.Ž Woods is back in the FedEx Cup playoffs for the “rst time in “ve years, and it was his “rst time at Ridgewood Country Club since 2010. Thousands came to watch him play, and they heard plenty of cheers from the group behind him. Dustin Johnson rimmed out a 6-iron on the par-3 sixth for one of his seven birdies to offset a triple bogey for a 67. U.S. Open and PGA champion Brooks Koepka ran off four birdies and an eagle for his 67. FedEx Cup champion Justin Thomas had four birdies in his round of 69. Johnson could tell his 6-iron was close to perfect from the ”ight of the shot, where it landed and the reaction of the fans behind the par-3 sixth green as the ball rolled around left edge of the cup. Or were they cheering because Woods teed off on the hole ahead of them? I was kind of debating whether they were yelling for me or him,Ž Johnson said with a smile.TRUSTFROM PAGE 1lot of things differently. There are certain things that you have to do to try and exploit certain people, and you also try to stay away from certain people. It doesnt matter what happened the week before.Ž The key matchup will pit Charlottes offensive line, featuring “ve seniors, against Dunbars defensive line. Im excited, well see what happens,Ž said Waldrop. However, game preparation is never ending, and developing the blueprint and strategies for future opponents is perpetual. Football is a what have you done for me lately sport. Coaches will start preparing Saturday and Sunday,Ž said Waldrop. Monday you put in the game plan, Tuesday and Wednesday, the kids just rep it out. You go out and try to win one game at a time. Whatever happened last Friday is done, its over with, as if it never happened. The game starts 7 p.m. at Wallace Keller Stadium. Gates open at 6 p.m. Admission and parking are $5 each.TARPONSFROM PAGE 1 SUN PHOTO BY CHRIS BLAKETarpon running back Jeremiah Harvey (24) gets tackled by Mariners Rashawn Hunter (22) during Friday nights preseason game at Charlotte High School. SUN PHOTO BY TOM ONEILLNorth Port Bobcats wide receiver Zach Kelly pulls in a sideline pass during football practice Tuesday at North Port High School. By JOHN ZENORAP SPORTS WRITERTUSCALOOSA, Ala. „ Blue-chip players arent the only ones who come and go on Alabamas sidelines. The Crimson Tides success has led to a turnover on coach Nick Sabans staff as well. Saban had to recruit six assistant coaches during the offseason while elevating two others to coordinator positions. He landed a group hes hoping will help the top-ranked Crimson Tide contend for not only more championships but more of the nations top prospects. Saban described the group as one of the best recruiting staffs of his tenure at Alabama, a run that includes a seven-year streak of No. 1 recruiting classes end this year. The new energy and enthusiasm and ideas that they brought to the organization, I think, are going to be a long-term positive,Ž Saban said. The two linchpins „ offensive coordinator Mike Locksley and defensive coordinator Tosh Lupoi „ were promoted within the staff. Three Saban coordinators have taken head coaching jobs the past three years, including Georgias Kirby Smart, Tennessees Jeremy Pruitt and Florida Atlantics Lane Kif“n. Ex-assistant Mario Cristobal was named Oregons head coach last December after a year as the Ducks co-offensive coordinator. Both Lupoi and Locksley joined Alabamas program as analysts before assistant positions opened up. Locksley is a former offensive coordinator at Illinois and Maryland, where he “nished the 2016 season as interim head coach. Unlike his recent predecessors, he works with wide receivers instead of the quarterbacks. Locksley has said hell defer to Saban on the “nal decision to name the starting quarterback between Jalen Hurts and Tua Tagovailoa. Unlike Pruitt and Smart, Lupoi will work with outside linebackers instead of the defensive backs. The former California defensive lineman is a “rst-time defensive coordinator who has been groomed by Saban for bigger things. I think hes really developed as a coach,Ž the head coach said. I think hes taken it upon himself to not want to be a guy that was viewed just as a recruiter or just as a guy that could coach the front. Hes really, really committed himself to learning the big picture, the coverages, the secondary. I spent a signi“cant amount of time with him doing that.ŽCrimson Tide enter season with 6 new coaches on sidelines COLLEGE FOOTBALL: Alabama

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 640 9.76 +8.4AAR AIR .30 .7 ...cc 49.05 34.25 58 45.77 +16.5ABB Ltd ABB .76e 3.3 ... 28.67 21.22 6059 23.31 -13.1ABM ABM .70 2.3 19 44.83 28.17 1567 30.35 -19.5ADT Inc n ADT ... ... ... 9.60 6.93 3268 8.99 +15.0sAES Corp AES .52 3.7 11 14.02 9.86 4759 14.01 +29.4AFLAC s AFL 1.04 2.2 14 47.08 39.58 1776 46.39 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 94 18.85 -.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.80 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 10 25.65 +1.3AGCO AGCO .60 1.0 26 75.95 56.36 380 60.26 -15.6AH Belo AHC .32 7.1 ...dd 5.80 4.25 15 4.50 -6.3AK Steel AKS ... ... 19 6.80 4.00 13457 4.25 -24.9AMC Ent AMC .68m 3.5 ...dd 19.55 10.80 1089 19.20 +27.2AMCON DIT .72 .8 20 100.00 80.95 87.00 -11.1AMN Hlth AMN ... ... 22 68.20 36.90 156 57.55 +16.9ARC Docu ARC ... ... 21 4.84 1.62 268 3.10 +21.6ASA Gold ASA .04e .5 ...q 12.99 8.56 66 8.77 -22.5AT&T Inc T 2.00 6.2 6 39.80 30.13 21443 32.49 -16.4AT&T 66 n TBB ... ... ... 26.72 24.13 182 24.97 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 136 6.99 -9.5AU Optron AUO .18e ... ... 4.76 3.40 697 4.23 +14.3AVX Cp AVX .46 2.3 ...cc 21.48 14.51 828 20.25 +17.1sAXA EqH n EQH .13p ... ... 22.78 19.90 1109 22.47 +5.0AZZ Inc AZZ .68 1.3 23 56.05 39.50 67 53.85 +5.4sAarons AAN .12 .2 12 51.19 34.29 771 50.85 +27.6sAbbottLab ABT 1.12 1.7 28 65.90 48.58 4421 65.83 +15.3AbbVie ABBV 3.84 4.0 17 125.86 69.91 2112 97.15 +.5AberFitc ANF .80 2.8 20 29.69 9.03 966 28.69 +64.6AbdAsPac FAX .42 10.0 ...q 5.29 4.18 860 4.20 -14.0AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 36 6.10 -4.2AbdnChile CH .58e 8.5 ...q 9.64 6.52 68 6.80 -23.9AbdGlbInc FCO .84 10.5 ...q 9.48 7.80 27 8.03 -9.0AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 3 8.21 -9.0AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 442 28.65 +4.7Accenture ACN 2.66 1.6 26 168.95 127.26 1287 165.20 +7.9AccoBrds ACCO .24 1.9 22 14.63 10.68 438 12.50 +2.5AcmeU ACU .44 2.1 21 28.01 18.51 3 21.46 -8.3AcornInt rs ATV ... ... ... 38.86 13.21 12 19.10 +8.3ActiniumP ATNM ... ... ...dd .85 .33 597 .65 -2.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 10 22.97 +7.4Actuant ATU .04 .1 ...cc 30.05 21.50 204 29.35 +16.0Acuity AYI .52 .4 17 186.99 109.98 437 147.58 -16.1Acushnet n GOLF ... ... ... 27.85 15.95 159 27.51 +30.5AdaDvsEq ADX 1.32e 1.2 ...q 16.30 14.30 106 16.21 +7.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 26 19.48 -1.8AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 44.00 +1.1Adecaogro AGRO ... ... ... 11.15 7.20 247 8.23 -20.4Adient n ADNT 1.10 2.5 ... 86.42 42.04 1629 44.86 -43.0AdtalemGl ATGE .36 .7 19 56.45 30.71 506 48.75 +15.9sAdvAuto AAP .24 .1 29 161.97 78.81 888 163.26 +63.8AdvDisp n ADSW ... ... ... 25.90 21.50 291 25.80 +7.8AdvDrainS WMS .32 1.0 27 32.15 17.90 274 31.55 +32.3Advansx n ASIX ... ... ... 46.51 30.36 134 33.06 -21.4AdvOil&Gs AAV ... ... 5 6.70 2.70 45 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 79 15.63 -1.6AdvCCvII AGC .56 9.9 ...q 6.28 5.40 82 5.65 -5.7AdvClEnh LCM .84 10.9 ...q 8.77 7.65 37 7.71 -7.5AdSDorWr AADR .32e .6 ...q 64.00 47.31 39 51.84 -11.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 14 21.78 +1.4AdvSh 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 1 41.07 +17.3AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 3 49.17 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 13 48.00 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.95 +3.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 15 70.12 -1.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.59 -1.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 0 28.47 -8.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 55.41 +3.6AdvActBear HDGE ... ... ...q 8.91 7.35 39 7.42 -5.4Aecom ACM ... ... 12 39.90 30.15 668 33.49 -9.9AegeanMP ANW .08 4.1 5 5.25 .60 447 1.97 -54.2Aegon AEG .25e 4.2 ... 7.48 5.49 1657 5.99 -4.9Aegon cap AEH 1.59 6.1 ... 26.52 25.40 38 26.07 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 5 26.24 +1.1Aegon t AEB .77 3.0 ... 25.35 23.55 2 25.16 +4.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 593 56.68 +7.7Aerocntry ACY ... ... 3 17.34 10.10 15.53 +1.9AerohiveN HIVE ... ... ...dd 6.50 3.27 368 4.15 -28.8AerojetR AJRD ... ... ...dd 37.70 24.41 331 36.09 +15.7Aetna AET 2.00 1.0 19 199.95 149.69 1699 196.70 +9.0AffilMgrs AMG 1.20 .8 11 216.99 142.79 323 146.49 -28.6Agilent A .60 .9 77 75.00 60.42 2284 65.69 -1.9Agnico g AEM .44 ... 42 51.86 34.49 1379 34.68 -24.9AgreeRlt ADC 2.16f 3.8 29 57.04 43.74 112 56.33 +9.5Air Inds AIRI .60 41.1 ... 1.95 1.17 30 1.46 -13.6AirLease AL .40 .9 6 50.70 38.46 577 46.07 -4.2AirProd APD 4.40 2.7 25 175.17 143.79 672 164.42 +.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 323 21.05 -10.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 6 25.39 -4.5AlamoGp ALG .44 .4 26 120.58 87.54 57 97.90 -13.3tAlamosGld AGI .02 .5 ... 8.58 4.28 1556 4.25 -34.7AlaskaAir ALK 1.28 2.0 8 82.68 57.53 865 64.70 -12.0AlbnyIn AIN .68 .9 34 78.90 50.30 136 76.95 +25.2Albemarle ALB 1.34f 1.4 15 144.99 86.75 3337 93.77 -26.7Alcoa Cp AA ... ... 21 62.35 38.05 2799 42.02 -22.0AlexB Inc ALEX .28 1.2 32 30.35 20.83 268 23.36 -15.8Alexanders ALX 18.00 4.9 ... 436.80 332.98 3 368.37 -6.9AlexREE ARE 3.72f 2.9 32 134.37 114.00 348 126.52 -3.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.79 -6.0AlexcoR g AXU ... ... ... 1.85 1.00 142 1.11 -30.2AlgonPw n AQN .51f ... ... 11.34 9.45 77 10.14 -9.1Alibaba BABA ... ... 51 211.70 164.25 78603 172.23 -.1Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .73 600 .71 -80.7AllegCp Y ... ... ...cc 646.55 521.07 21 637.08 +6.9AllegTch ATI ... ... ...dd 30.25 18.49 884 25.74 +6.6Allegion ALLE .84 1.0 ... 89.81 73.85 411 86.44 +8.6Allergan AGN 2.88 1.5 12 237.41 142.81 1436 186.70 +14.1Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 289 76.38 +2.7AlliCAMun AKP .70 5.1 ...q 14.02 12.49 30 13.67 +.6AlliData ADS 2.28 1.0 14 278.33 192.02 572 237.05 -6.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 93 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 248 18.80 +41.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 194 11.61 -9.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 311 29.95 +19.6AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1038 43.04 +1.0AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 321 7.10 +1.0AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 114 6.14 -1.1AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 190 13.05 AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.47 44 23.20 +9.8Allz24Tgt n CBH ... ... ... 10.05 8.75 50 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.1 ...q 24.99 20.34 37 24.62 +12.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 6 25.74 +1.0AllisonTrn ALSN .60 1.2 17 49.31 32.93 1502 48.74 +13.2Allstate ALL 1.84 1.9 15 105.36 85.59 1607 99.15 -5.3Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 4 25.27 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 15 25.98 -1.0Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 7 25.47 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 25.76 -2.4Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 26 25.75 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 4 26.18 -1.6AllyFincl ALLY .60f 2.2 12 31.29 21.81 2291 27.16 -6.9AlmadM n AAU ... ... ... 1.32 .56 82 .59 -42.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 32.26 +5.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 1 30.38 -8.1AlpMoIntQ IMOM ... ... ...q 33.00 26.61 8 27.42 -9.7AlpMoUSQ QMOM ... ... ... 33.24 24.94 3 32.66 +14.2AlpArcVl n VMOT ... ... ... 31.39 25.62 20 28.82 -.6AlphaPro APT ... ... 18 4.25 3.15 43 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.34 -1.3AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 2 72.32 +4.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 45 29.41 +16.7AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.46 +17.0AlpsRivFlex RFFC ... ... ... 36.59 30.68 11 35.71 +2.8Alps RivDiv RFDA ... ... ... 33.92 28.25 6 33.34 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 9 24.02 -2.8AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.27 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 23.61 45 24.35 -27.5AlpMedBrk SBIO ... ... ...q 39.50 27.59 36 37.49 +14.3AlpSprotG SGDM .12e .8 ...q 22.94 15.42 24 15.66 -24.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.95 +4.7AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 3 21.34 -16.1AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 4 23.22 +.6AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 24 26.81 -6.4AlpBarr400 BFOR .25e .5 ...q 45.84 36.66 17 45.66 +9.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 23 24.53 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 102 46.26 +1.0AlpAlerMLP AMLP 1.35e 12.1 ...q 11.89 9.01 6424 11.13 +3.2Alteryx n AYX ... ... ... 57.43 18.64 721 54.93 +117.4Altice n ATUS ... ... ...dd 28.13 14.60 1653 17.99 -5.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 64.70 -20.7AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 4135 59.82 -16.2AlumChina ACH ... ... ... 23.54 9.20 44 10.03 -44.1ATrFn pfA AFSIpA 1.69 9.0 ... 25.20 13.96 17 18.86 -8.4AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 2 19.70 -9.9AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 4 20.70 -8.0AmTrF pf F AFSIpF ... ... ... 24.00 13.93 4 19.38 -5.6AmTrF pfE AFSIpE ... ... ... 25.76 14.80 11 22.63 -1.3AmTrFn 7.5 AFST ... ... ... 27.34 23.30 6 24.90 -3.8AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 13 24.57 -1.7AmTrF pfD AFSIpD 1.88 8.7 ... 25.27 14.42 4 21.55 -2.9AmberRd AMBR ... ... ...dd 10.29 6.14 44 8.55 +16.5Ambev ABEV .05e 1.1 8 7.43 4.58 45450 4.59 -28.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 1175 63.65 +7.9Ameresco AMRC ... ... 24 15.35 6.95 168 14.40 +67.4AMovilL AMX .17e 1.0 24 19.91 14.85 2449 16.84 -1.8AmMovl A AMOV ... ... ... 19.87 14.77 5 16.82 -1.1AmAssets AAT 1.08f 2.7 25 41.69 30.62 121 39.29 +2.7AmAxle AXL ... ... 5 20.27 13.38 1406 17.72 +4.1AmCampus ACC 1.84 4.4 51 48.82 34.52 280 41.51 +1.2AEagleOut AEO .55f 1.9 20 29.88 10.23 2850 28.73 +52.8AEP AEP 2.48 3.5 17 78.07 62.71 2407 71.36 -3.0AEqInvLf AEL .24f .7 15 38.56 25.43 331 36.89 +20.0AmExp AXP 1.40 1.3 16 106.26 84.02 1867 105.37 +6.1AFnclGrp AFG 1.40 1.3 19 121.69 95.19 236 110.88 +2.2AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 7 25.97 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 15 25.47 -2.9AHm4Rent AMH .20 .9 ... 23.12 18.39 1157 22.85 +4.6AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 8 26.30 -3.9AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 7 25.71 -4.0AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 2 24.46 -2.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.61 -3.7AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4367 52.61 -11.7AmLorain ALN ... ... ...dd .43 .14 15 .17 -5.1AMidstrm AMID .41 6.2 ...dd 15.25 5.30 267 6.70 -49.8AmrRlty ARL ... ... ...dd 21.57 8.00 3 17.93 +39.5AmRenAs n ARA ... ... ... 24.07 9.91 418 22.19 +27.5AmShrd AMS ... ... 15 3.28 2.25 7 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 121 61.06 +5.4AmTower AMT 3.08f 2.1 43 155.28 130.37 1207 147.38 +3.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 85 20.40 +3.8AmWtrWks AWK 1.82 2.1 38 92.37 76.04 373 88.27 -3.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.6 32 48.37 39.41 188 39.77 -14.0Ameriprise AMP 3.60 2.6 11 183.90 129.87 423 138.99 -18.0AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 836 88.28 -3.9Ametek AME .56f .7 32 79.32 61.77 780 75.83 +4.6AmiraNatF ANFI ... ... ... 6.30 1.57 105 1.73 -58.5Ampco AP ... ... ...dd 18.60 7.20 36 7.60 -38.7Amphenol APH .92 1.0 36 95.90 78.12 1666 93.50 +6.5AmpioPhm AMPE ... ... ... 4.95 .35 2722 .58 -85.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 1 29.42 +1.4AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 184 1.00 -1.0Amrep AXR ... ... 10 7.71 6.44 7.39 +5.3Anadarko APC 1.00 1.6 73 76.70 39.96 3175 63.09 +17.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 839 152.24 +33.1AndeavLog ANDX 4.12 8.2 25 55.21 40.66 403 50.39 +9.1Anf DvAlt n DALT ... ... ... 10.90 9.62 2 10.46 +3.0AnglogldA AU ... ... ... 12.00 7.08 2957 7.63 -25.1ABInBev BUD 3.19e 3.3 24 126.50 91.70 721 97.80 -12.3Anixter AXE ... ... 16 88.85 56.25 115 71.85 -5.5Annaly NLY 1.20 11.3 12 12.58 9.95 4745 10.65 -10.4Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 10 25.79 +1.2Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 11 25.60 +.9Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 130 24.76 -.1Annaly pfF NLYpF ... ... ... 26.59 24.54 28 25.88 +.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 776 18.75 -4.9AnteroMid AM 1.56f 5.0 24 34.18 24.20 263 30.95 +6.6AnteroRes AR 1.00 5.4 38 22.69 16.31 1791 18.40 -3.2Anthem ANTM 3.00 1.1 16 268.04 179.40 729 264.28 +17.5Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 248 4.87 -10.5Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.74 +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 6 25.24 +.3Aon plc AON 1.60 1.1 28 152.78 130.87 761 143.16 +6.8Apache APA 1.00 2.3 27 49.59 33.60 1736 42.86 +1.5AptInv AIV 1.52 3.5 25 46.72 37.97 596 43.45 -.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.05 -4.9ApolloCRE ARI 1.84 9.5 12 19.50 17.56 505 19.35 +4.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 2 25.66 -.6ApolloGM APO 1.95e 5.7 12 37.35 28.00 258 34.50 +3.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 7 25.82 -1.8ApolG pfB APOpB 1.59 6.3 ... 25.33 24.25 13 25.33 +2.0ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 7 25.23 -3.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 52 16.10 -.7ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 51 15.49 -1.7AppHReit n APLE 1.20 6.8 39 20.19 16.72 881 17.59 -9.8ApldIndlT AIT 1.20 1.6 20 78.90 54.00 85 76.65 +12.6Aptargrp ATR 1.28 1.2 30 104.95 79.97 124 102.91 +19.3Aptiv APTV .22 .2 17 103.23 77.06 2017 89.09 +5.0AquaAm WTR .88f 2.3 28 39.55 32.37 259 37.60 -4.2Aquantia n AQ ... ... ... 18.49 9.60 318 12.14 +7.1Acquavnt n WAAS ... ... ... 18.72 10.87 114 18.42 +18.7Aramark ARMK .90f 2.2 20 46.09 36.29 1050 40.86 -4.4sArborRT ABR 1.00 8.4 9 11.82 7.88 1266 11.94 +38.2Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 2 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.50 -.2ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 1 25.97 -.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1606 29.27 -9.4ArchCoal ARCH 1.60 1.8 8 102.61 68.95 153 88.69 -4.8ArchDan ADM 1.34 2.7 21 51.06 38.59 1633 50.51 +26.0Archrock AROC .53f 4.1 26 13.75 8.25 506 12.80 +21.9 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2117 21.23 -22.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.05 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 32 10.80 6.50 810 6.80 -34.3ArcusBio n RCUS ... ... ... 19.67 10.80 41 13.48 -21.6Ardaugh n ARD .56 3.5 ... 22.33 14.77 37 15.88 -24.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 80 6.95 -13.1AresCmcl ACRE 1.16f 8.1 13 14.47 11.96 34 14.40 +11.6AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 135 15.85 -3.5AresMgmt ARES 1.05e 4.9 14 25.95 17.55 164 21.30 +6.5AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 11 26.80 +1.1Argan AGX 1.00 2.5 9 69.95 34.90 148 39.75 -11.7ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 4 25.49 +.9ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 91 62.95 +17.4AristaNetw ANET ... ... 51 311.67 169.61 776 282.61 +20.0ArkInnova ARKK ... ... ...q 48.57 30.47 242 47.34 +27.7ArkIndInno ARKQ ... ... ...q 37.14 28.35 77 36.08 +9.5sArkGenom ARKG ... ... ...q 31.96 21.72 217 32.00 +30.7ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 81 57.32 +24.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 26.00 +6.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.69 +6.5ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 268 10.14 -13.9ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.39 -.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.23 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.60 -1.4ArmadaHof AHH .80 5.0 21 16.17 12.73 167 15.86 +2.1ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.46 ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 4 25.10 +.3ArmourR rs ARR 2.72 11.5 6 27.55 21.40 233 23.71 -7.8ArmsFloor AFI ... ... 51 18.24 12.03 86 17.77 +5.0ArmstrWld AWI ... ... 16 71.35 44.75 375 69.20 +14.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 11 17.53 -2.6ArrowEl ARW ... ... 11 87.26 72.31 310 78.42 -2.5ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.21 +5.4ArtisanPtr APAM 2.40a 7.4 22 41.45 29.10 209 32.65 -17.3AskanoG g AKG ... ... ... 1.38 .43 242 .83 +17.6AsburyA ABG ... ... 10 77.75 50.25 120 75.75 +18.4AshfordHT AHT .48 7.4 ...dd 8.66 5.42 539 6.51 -3.3sAshfrd pfD AHTpD 2.11 8.1 ... 26.25 25.06 2 26.18 +4.0AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 15 24.31 -4.3AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.27 -3.4AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.53 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 13 24.30 -3.2Ashford AINC ... ... 24 109.82 53.00 7 92.01 -1.1Ashland ASH 1.00f 1.2 48 86.63 60.28 372 85.57 +20.2AsiaPc APB .61e 2.2 ...q 15.71 12.95 3 13.41 -7.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 3 4.87 -.2AspenIns AHL .96 2.6 ...dd 47.65 34.80 282 37.40 -7.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 32 25.70 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.84 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 26.12 -3.9AsscBc pf D ASBpD ... ... ... 26.23 24.08 3 24.89 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 986 27.40 +7.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 7 37.90 +11.1Assurant AIZ 2.24 2.1 52 111.43 84.34 454 104.52 +3.6AssuredG AGO .64 1.5 8 43.28 32.97 649 41.50 +22.5AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 12 26.04 +.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.86 -.8AsteriasBio AST ... ... ...dd 3.74 1.20 161 1.60 -28.9AstraZen s AZN 1.37e 3.6 9 39.76 28.78 3233 38.11 +9.8AtHomGr n HOME ... ... 50 40.97 20.07 563 36.76 +21.0Atento SA ATTO .34p ... 12 12.90 5.45 130 6.85 -32.5Athene n ATH ... ... ... 55.22 43.09 603 49.46 -4.4AtkoreInt n ATRK ... ... ... 28.34 15.66 431 27.60 +28.7AtlPwr g AT .12 ... ...dd 2.60 1.80 553 2.25 -4.3ATMOS ATO 1.94 2.1 17 94.85 76.46 317 92.12 +7.3AurynRs n AUG ... ... ... 2.69 .97 76 1.08 -34.5AutoNatn AN ... ... 12 62.02 41.60 498 46.38 -9.6Autohome ATHM ... ... 13 119.50 52.93 939 77.35 +19.6Autoliv ALV 2.32 2.6 14 115.42 75.32 403 88.86 -2.9AutoZone AZO ... ... 16 797.89 504.96 261 771.37 +8.4Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 165 40.24 -8.8AvalonHld AWX ... ... ...dd 20.20 1.83 862 4.04 +102.0AvalonBay AVB 5.88 3.2 24 191.20 152.65 235 181.15 +1.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 299 49.78 -1.6AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 525 22.54 +12.7AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 651 105.37 -8.3tAvianca AVH .18e 3.3 ... 9.76 5.70 171 5.51 -31.4AvinoSG g ASM ... ... ... 1.80 .85 108 .93 -30.6Avista AVA 1.49 2.9 29 52.91 47.50 207 51.46 -.1Avon AVP ... ... 20 2.99 1.38 2698 2.01 -6.5Axalta AXTA ... ... 75 38.20 28.04 1404 29.85 -7.8AXIS Cap AXS 1.56 2.8 ...dd 64.06 47.43 219 56.55 +12.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.93 -1.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.95 -.9Azul n AZUL ... ... ... 35.05 15.53 1918 16.12 -32.4AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.71 +10.6B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 330 31.35 -10.8B2gold g BTG ... ... 28 3.30 2.10 3028 2.21 -28.7BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2279 52.01 +4.6BB&T pfD BBTpD ... ... ... 26.35 24.87 21 25.74 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 24 25.14 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 24 25.12 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 24 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 24 26.11 -3.3BBVABFrn BFR .25e 2.5 ... 27.45 9.60 419 9.83 -61.0BBX Cap n BBX .03 .4 9 10.17 6.20 187 7.47 -6.3BCE g BCE 3.02 ... ... 49.06 40.19 552 40.98 -14.6BG Staffing BGSF 1.20 4.2 33 29.59 14.26 74 28.56 +79.2BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 12 25.43 -1.8BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2344 47.33 +2.9BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 1530 41.60 +3.2BP MidPt n BPMP ... ... ... 23.00 16.83 38 20.38 -.9BP PLC BP 2.38 5.5 23 47.83 33.90 7889 42.94 +2.2BP Pru BPT 3.60e 12.2 5 31.80 18.65 94 29.60 +47.3BRF SA BRFS ... ... ... 15.50 4.65 2007 4.77 -57.6BRT BRT .80f 6.1 11 14.20 7.63 18 13.07 +10.9BT Grp s BT .99e 6.8 ... 19.79 13.53 657 14.54 -20.2BWX Tech BWXT .64 1.0 31 72.18 52.94 532 62.65 +3.6B&W Ent n BW ... ... ...dd 7.66 1.30 683 1.40 -75.4BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 54 19.43 +.3sBadgerMtr s BMI .60f 1.1 55 55.25 41.00 52 54.25 +13.5BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2958 32.31 +2.1BallCorp s BLL .40 1.0 21 43.24 34.71 1480 40.68 +7.5Ballanty BTN ... ... ...dd 6.70 3.95 15 4.40 -5.4BanColum CIB 1.27e 2.9 ... 51.38 36.38 525 43.62 +10.0BancCalif BANC .52 2.6 15 23.40 17.10 244 19.90 -3.6BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.35 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 6 26.36 -.7BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 3616 6.31 -25.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 19 5.88 -30.2BcoBrad s BBD .06a .9 ... 11.98 6.53 15176 6.80 -27.0BcoLatin BLX 1.54 6.9 12 30.50 21.75 87 22.16 -17.6BcoMacro BMA ... ... 5 136.10 44.47 664 46.73 -59.7BcoSantSA SAN .21e 4.3 ... 7.57 4.88 6372 5.01 -23.4BcoSBrasil BSBR .29e 3.5 4 12.11 7.20 1804 8.22 -15.0BcSanChile BSAC .85e 2.8 ... 35.09 26.41 357 30.75 -1.7BcoChile BCH 2.12e 2.4 ... 104.17 77.86 43 88.06 -6.7BcpSouth BXS .68f 2.0 ... 35.55 27.20 595 34.45 +9.5Bcp NJ BKJ .24b 1.4 21 17.95 14.43 15 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.2 ...q 24.19 19.66 14 22.49 +3.4BkofAm BAC .60f 1.9 16 33.05 22.75 38201 30.84 +4.5BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 1 24.77 +6.0BkAm 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 24.17 +1.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 15 1292.50 -2.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 82 25.87 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 58 26.14 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 49 26.00 -4.4BkAm pfC BACpC ... ... ... 27.83 25.41 31 26.15 -4.7BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 17 23.77 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 3 22.16 +2.6BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.20 +2.5Bk of But n NTB 1.28 2.5 17 53.63 31.36 169 52.23 +43.9BkHawaii BOH 2.40 2.9 18 89.09 74.72 92 84.14 -1.8BkMont g BMO 3.84e ... ... 84.71 71.37 539 81.21 +1.5BkNYMel BK 1.12f 2.1 13 58.99 49.39 3297 52.33 -2.8How 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 944 Declined 1841 New Highs 84 New Lows 39 Vol. (in mil.) 2,670 Pvs. Volume 2,641 1,823 1,613 1159 1660 157 25 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,656.98 Change: -76.62 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,878.46 Change: -10.64 (-0.1%) 10 DAYSDOW 25762.56 25608.02 25656.98 -76.62 -0.30% s s s +3.79% DOW Trans. 11346.29 11243.54 11260.36 -61.88 -0.55% s s s +6.11% DOW Util. 734.15 727.38 728.77 -0.37 -0.05% t s s +0.75% NYSE Comp. 12988.21 12922.84 12933.46 -57.05 -0.44% s t s +0.97% NASDAQ 7926.32 7866.53 7878.46 -10.64 -0.13% s s s +14.12% S&P 500 2868.78 2854.03 2856.98 -4.84 -0.17% s s s +6.86% S&P 400 2034.82 2024.16 2026.91 -7.58 -0.37% s s s +6.65% Wilshire 5000 29953.37 29800.51 29830.98 -58.98 -0.20% s s s +7.33% Russell 2000 1723.41 1712.92 1717.05 -5.49 -0.32% s s s +11.82% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 24, 2018

PAGE 34

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 84 25.33 +.8BkNova g BNS 3.28f ... 9 66.78 55.85 622 59.54 -7.7BankUtd BKU .84 2.1 13 44.97 30.37 481 40.18 -1.3BarHarbr s BHB .80f 2.6 20 32.48 25.09 26 30.19 +11.8Br iPthCrd OILB ... ... ... 74.18 46.29 0 70.16 +18.6BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 2 169.45 +7.0BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 149 22.06 +6.3BiP Cmdty DJP ... ... ...q 25.80 22.07 194 23.03 -5.7BarcGsci36 GSP ... ... ...q 17.81 12.94 13 16.46 +5.9BrcEnEu n FLEU ... ... ... 180.26 132.92 0 142.58 -10.4BiPNickel 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 6.85 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 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 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 64 27.23 +19.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 61 26.67 BiPIndMet JJM ... ... ...q 30.93 26.95 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 .34 .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 -2.6BarcCAPE CAPE ... ... ...q 129.04 106.78 2 128.42 +10.2BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 4 19.47 +8.3Barclay BCS .15e 1.6 ... 12.55 9.25 1974 9.56 -12.3iPthNtGs n GAZB ... ... ... 47.02 36.56 0 40.16 -1.7BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 79 17.45 -.3B iPVxST rs VXX ... ... ...q 56.50 25.59 32744 28.98 +3.8BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.5 ... 12.19 7.57 304 10.41 +29.2Triangle 22 TCCA 1.59 6.3 ... 25.79 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 25 15.46 +1.3BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 7 14.77 +4.8BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 11.0 20 9.10 4.99 790 5.44 -34.0BarnesNob BKS .60 10.4 ...dd 8.00 4.10 499 5.75 -14.2Barnes B .64 .9 63 72.87 52.42 158 67.92 +7.3Barnwell BRN ... ... ...dd 2.95 1.62 3 1.96 -5.8BarrickG ABX .12 1.2 57 18.35 9.72 15386 10.23 -29.3BasicEn n BAS ... ... ... 26.75 7.43 158 9.05 -61.4BauschHl BHC ... ... 6 27.79 10.94 3251 23.24 +11.8Baxter s BAX .76 1.1 34 76.51 60.53 2554 71.98 +11.4BaytexE g BTE ... ... 5 4.85 2.30 3606 3.24 +8.0BeazerHm BZH ... ... 14 23.24 12.19 327 12.67 -34.0BectDck BDX 3.00 1.2 ...cc 254.99 191.53 482 253.84 +18.6BectDk pfA BDXA ... ... ... 64.86 54.18 113 63.62 +9.9Belden BDC .20 .3 13 87.15 53.65 295 71.77 -7.0Belden pfB BDCpB ... ... ... 114.45 74.97 31 95.95 -6.9Belltrx g rs BXE ... ... 1 3.10 .84 14 .98 -43.0Belmond BEL ... ... ...cc 16.55 10.30 638 16.10 +31.4Bemis BMS 1.24 2.5 20 53.00 40.60 395 49.76 +4.1BenchElec BHE .60 2.3 37 35.80 23.98 280 25.85 -11.2Berkley WRB 1.52e 2.0 15 79.74 62.00 247 77.65 +8.4Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 5 24.75 -1.9Berkly pfC WRBpC ... ... ... 27.00 24.45 8 25.06 -4.3Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 16 24.76 -4.5BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 311982.50 +4.8BerkH B BRK/B ... ... 28 217.62 172.61 2350 207.24 +4.6BerkHBcp BHLB .88 2.1 19 44.25 32.95 168 42.60 +16.4BerryPlas BERY ... ... 17 61.71 45.24 1017 45.72 -22.1BestBuy BBY 1.80f 2.2 30 84.37 51.61 3382 82.60 +20.6Best Inc n BSTI ... ... ... 13.54 7.35 1009 7.67 -14.6BigLots BIG 1.20 2.4 15 64.42 36.20 1389 49.37 -12.1Biglari B BH ... ... 5 269.58 176.19 2 197.18 -21.7Biglari A BH/A ... ... ... 1036.79 935.00 0 974.99 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 210.57 91 317.05 +32.8BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 326 35.81 +32.7BioPhrmX BPMX ... ... ...dd .39 .10 7278 .16 +40.9BioTime BTX ... ... 3 3.16 1.98 310 2.49 +15.8BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 9 1.64 +26.2BitautoH BITA ... ... 11 54.42 18.47 835 22.23 -30.1BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 213 60.47 +.6BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.46 -1.0BlKnight n BKI ... ... 49 56.45 42.70 510 52.90 +19.8BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 98 18.55 +3.4BlackBerry BB ... ... ...dd 14.55 9.07 4650 10.26 -8.1BlackRock BLK 12.52f 2.7 18 594.52 408.62 579 470.46 -8.4Blrk22Gl n BGIO ... ... ... 10.20 8.80 150 8.92 -9.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 92 21.97 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.83 +1.8tBlkCAIT BFZ .87 6.8 ...q 14.71 12.66 115 12.67 -8.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 114 12.88 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 217 10.67 -2.5BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 228 12.40 -6.9BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 35 11.28 -3.6BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.32 71 14.52 +2.4BlkEnhC&I CII 1.20 7.0 ...q 17.23 14.74 74 17.06 +4.2BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 139 9.47 +2.6BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 0 13.04 -2.7BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 70 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 62 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 56 14.20 -1.5BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 498 11.29 -9.8BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 17 40.18 +10.1BlkIT BKT .37 6.4 ...q 6.40 5.70 26 5.78 -6.3BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 171 5.78 -11.3BlkIQM BKN .74a 5.2 ...q 15.54 13.49 24 14.13 -5.3BlkLtdD BLW .95 6.3 ...q 16.30 14.77 68 14.98 -5.7BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 24 11.39 -5.1BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 121 17.53 -3.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 76 13.20 -5.2BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 8 12.65 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 80 13.12 -7.6BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 82 12.71 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 31 12.35 -7.8BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 68 12.91 -10.8BlkMunihQ MUS .81 6.8 ...q 14.22 11.92 17 11.97 -10.5BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 49 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 110 13.37 -8.8BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 26 13.95 -6.1BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 16 12.95 -7.1BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 16 12.84 -8.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 64 11.87 -8.1tBlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 21 13.17 -8.2BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 20 13.75 -9.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 250 12.42 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 51 13.37 -10.7Blk2018 BPK .06 .4 ...q 15.05 14.71 23 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 84 15.03 +.2BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 16 14.26 -5.9BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 7 13.49 -8.9BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 24 14.03 +.1BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 29 13.12 -7.5BlkMuIT BFK .78 6.0 ...q 14.72 12.64 73 13.02 -7.6BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 124 21.34 -4.5tBlkMunienh MEN .73a 7.0 ...q 12.27 10.33 70 10.38 -11.0BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 14 15.34 -7.1BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 17 14.19 -4.0BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 15 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 36 13.38 -9.5BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 83 13.79 -5.0tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.42 31 13.45 -14.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 47 12.03 -8.2BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.80 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.94 7 13.04 -11.4BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 9 12.61 -4.2BlkNYIT BNY .83 6.7 ...q 15.44 12.40 25 12.44 -13.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 187 8.83 -9.6BlkSciTch BST 1.20 3.5 ...q 35.83 22.97 74 33.83 +26.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.59 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 22 20.74 -4.1BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 41 17.94 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 121 15.92 +1.3Blackstone BX 2.70e 7.4 13 37.52 29.58 2445 36.30 +13.4BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 503 34.00 +5.7BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 28 16.69 +4.8BlockHR HRB 1.00f 3.8 9 30.62 22.45 2637 26.30 +.3BlonderT BDR ... ... ...dd 2.20 .38 55 1.36 +124.3BlueAprn n APRN ... ... ...dd 6.25 1.72 1991 2.30 -42.9tBlueCapRe BCRH 1.20 12.8 ...dd 20.05 9.50 89 9.40 -22.0BluegVac n BXG .60 3.1 ... 26.22 13.00 45 19.46 +6.6BlueLinx rs BXC ... ... 11 46.42 7.57 72 37.04 +279.5BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 175 9.80 -3.1BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 5 26.00 -1.4BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 3 24.53 -2.7BluerkR pfC BRGpC 1.91 7.4 ... 26.50 22.48 2 25.68 +.9Boeing BA 6.84 2.0 32 374.48 234.29 1831 347.48 +17.8BoiseCasc BCC .28 .6 16 49.30 28.00 262 44.90 +12.5BonanzaCE BCEI ... ... ...dd 40.38 23.33 216 33.08 +19.9BootBarn BOOT ... ... 13 28.30 7.37 447 26.72 +60.9BoozAllnH BAH .76 1.5 24 50.72 33.44 845 49.82 +30.7BorgWarn BWA .68 1.6 12 58.22 42.06 1880 43.86 -14.2BostBeer SAM ... ... 38 329.95 144.60 116 307.70 +61.0BostProp BXP 3.20 2.5 31 132.82 111.57 530 128.61 -1.1BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 14 24.79 -1.8BostonSci BSX ... ... 27 37.30 24.54 3702 34.35 +38.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 57 11.14 +.5BovieMed BVX ... ... ...dd 5.49 2.20 124 4.98 +91.5BowlA BWL/A .68 4.5 42 16.64 13.61 14.98 -.1Box Inc n BOX ... ... ...dd 29.79 17.25 3122 25.86 +22.4BoydGm BYD .20 ... 24 40.44 24.53 504 36.97 +5.5BradyCp BRC .83 2.1 25 40.90 32.45 191 39.25 +3.6BraemHot BHR .64 5.9 9 12.10 8.44 87 10.84 +11.4AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 893 16.60 -8.7BrasilAgro LND ... ... ... 4.55 3.21 12 3.41 -2.7Braskem BAK .78e 2.8 ... 33.73 21.32 187 28.03 +6.7BridgptEd BPI ... ... 20 13.63 5.31 184 13.00 +56.6BrigStrat BGG .56 2.7 12 27.34 16.26 342 20.69 -18.4BrightHrz BFAM ... ... 53 117.50 77.69 143 116.48 +23.9BrghtSch n BEDU ... ... 98 28.18 10.80 221 12.75 -31.7BrghtSph BSIG ... ... ...cc 16.31 11.89 307 12.44 -23.2Brinker EAT 1.52 3.5 14 54.14 29.50 480 43.81 +12.8 Brinks BCO .60 .8 ...dd 88.10 67.58 183 77.45 -1.6BrMySq BMY 1.60 2.7 59 70.05 49.96 3415 60.09 -1.9BristowGp BRS .28 2.5 ...dd 18.91 7.48 287 11.03 -18.1BritATob s BTI 2.24e 4.3 ... 71.45 48.00 1494 51.95 -22.5BrixmorP BRX 1.10 6.0 15 19.81 13.74 1066 18.20 -2.5BroadrdgF BR 1.94f 1.5 39 134.64 76.06 693 133.22 +47.1Brookdale BKD ... ... ...dd 12.19 6.28 2568 8.95 -7.7BrkfdAs g s BAM .60 1.4 15 44.33 37.22 740 42.84 -1.6sBrookBus n BBU .25 .6 ... 42.50 29.00 37 42.91 +24.3BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 5 22.83 -20.7BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 104 12.69 -1.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 144 40.04 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 102 23.29 -.3BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 108 31.73 -9.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 30.39 21.71 567 30.28 BrownFA s BF/A .79 1.5 31 57.70 38.86 21 52.65 +5.3BrownFB s BF/B ... ... 30 59.58 39.82 893 52.84 Brunswick BC .76 1.2 18 69.60 48.04 581 64.43 +16.7Buckeye BPL 5.05 13.7 11 59.67 32.03 515 36.86 -25.6Buckle BKE 1.00e 3.6 15 28.80 13.60 590 27.80 +17.1Buenavent BVN ... ... ...dd 16.80 11.67 829 12.49 -11.3BldBear BBW ... ... 20 10.45 7.25 26 8.75 -4.9BungeLt BG 2.00 3.2 28 83.20 61.28 1110 62.70 -6.5BurlStrs BURL ... ... 36 172.65 83.90 679 168.09 +36.6BylineBc n BY ... ... ... 24.80 19.02 51 23.96 +4.3C -C&J Eng n CJ ... ... ... 36.57 21.22 399 23.57 -29.6CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 1 15.64 +2.8CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 77 19.87 +7.1CAI Intl CAI ... ... 7 40.11 19.35 74 24.90 -12.1CBIZ Inc CBZ ... ... 27 24.00 14.35 328 23.45 +51.8CBL Asc CBL .80 17.9 2 9.10 3.80 1685 4.46 -21.2CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 102 18.20 -16.7CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 27 16.34 -25.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 142 7.47 -5.7CBRE Grp CBRE .20 .4 18 50.43 35.00 1317 47.63 +10.0CBS A CBS/A .72f 1.4 16 66.61 47.98 2 53.24 -10.9CBS B CBS .72 1.4 12 65.94 47.54 1726 52.88 -10.4CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.4 ...dd 50.54 28.47 2448 49.46 +16.3CGG rs CGG ... ... 1 7.50 1.88 28 2.78 -37.8CGI g GIB ... ... ... 66.31 49.41 109 65.35 +20.3CIT Grp CIT .64 1.2 21 56.14 43.25 477 54.79 +11.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.52 +3.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 1892 49.09 +3.8CNA Fn CNA 1.40f 3.2 12 55.62 44.27 234 44.41 -16.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1155 11.56 -13.7CNO Fincl CNO .40 1.8 14 26.47 18.65 435 21.66 -12.3CNOOC CEO 4.92e 3.0 ... 185.72 114.30 139 162.20 +13.0CNX Midst CNXM 1.34 6.5 12 21.05 15.25 58 20.70 +23.4CNX Resc CNX .04 .3 ...dd 18.37 11.69 1197 15.62 +6.8ConslCoal n CCR 2.05f 11.4 ... 18.40 13.15 20 18.00 +15.0CONSOL n CEIX ... ... 11 48.12 19.51 206 41.59 +5.3tCPFL Eng CPL .12e 1.1 ... 17.69 10.56 44 10.50 -8.7CPI Aero CVU ... ... 13 11.75 7.60 2 8.70 -2.8CRH Med CRHM ... ... ...cc 4.25 1.46 58 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 508 32.96 -8.7CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.83 1 14.42 -18.1Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.4 ...dd 30.29 13.56 22 14.85 -46.6CTS CTS .16 .5 29 39.20 21.55 61 34.75 +35.0sCURO Gp n CURO ... ... 62 30.21 13.50 98 30.16 +114.2CVR Engy CVI 3.00f 8.0 ...cc 47.67 17.60 592 37.61 +1.0CVR Ptrs UAN .71e 19.1 ...dd 4.20 2.58 212 3.72 +13.4CVR Rfng CVRR 2.95e ... 19 26.00 7.05 289 21.70 +31.1CVS Health CVS 2.00 2.7 13 84.00 60.14 4300 73.64 +1.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv 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 ... 23.49 21.60 2 22.50 -2.1CabcoJCP97 PFH 1.91 20.9 ... 17.65 8.74 22 9.15 -38.0CabAT&T34 GYC .83 3.6 ... 24.00 21.30 3 22.85 +1.3CableOne n CABO 8.00f 1.0 40 813.01 597.40 38 802.23 +14.1Cabot CBT 1.32 2.0 16 68.63 51.37 195 64.92 +5.4CabotO&G COG .24 1.0 46 29.57 21.71 3076 24.25 -15.2CACI CACI ... ... 16 194.95 121.60 95 192.05 +45.1Cactus n WHD ... ... ... 37.50 19.18 313 33.39 +64.9CadencB n CADE .60f 2.1 28 31.44 20.00 581 28.75 +6.0CaledoMn n CMCL .28 4.2 ... 9.94 5.17 21 6.61 -10.6Caleres CAL .28 .7 18 39.13 22.39 162 38.45 +14.8CalifRes rs CRC ... ... ...dd 48.85 6.47 1864 34.20 +75.9CalifWtr CWT .75 1.8 29 46.15 35.25 153 40.95 -9.7Calix CALX ... ... ...dd 8.00 4.65 98 7.55 +26.9CallGolf ELY .04 .2 48 23.60 12.91 810 22.55 +61.9CallonPet CPE ... ... 22 14.65 9.34 3201 11.20 -7.8Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 3 52.10 +1.6Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 154 64.00 +33.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 4 40.34 +5.1CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 2 25.32 -4.0CambGblV GVAL .54e 2.3 ...q 28.50 22.85 33 23.36 -8.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 4 26.79 -2.2CambGlAss GAA .55e 2.1 ... 28.60 26.41 11 26.78 -2.6CambrEmS EYLD ... ... ... 38.25 31.10 1 31.49 -9.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 2 25.37 -1.7CambTail n TAIL ... ... ... 24.66 20.34 3 20.69 -8.4CamValMom VAMO ... ... ...q 28.07 23.10 7 26.68 +6.9CamdenPT CPT 3.08 3.3 25 96.39 78.19 484 93.86 +2.0Cameco g CCJ .40 ... ... 12.19 7.68 1618 10.35 +12.1CampSp CPB 1.40 3.4 13 54.37 32.63 4812 40.61 -15.6CampWrl n CWH .54 2.6 ... 47.62 18.16 1084 20.80 -53.5Can-Fite CANF ... ... 13 2.75 1.12 22 1.26 -14.7CdaGoose n GOOS ... ... ... 68.75 16.96 803 56.30 +78.4CIBC g CM 4.49e ... 9 100.01 83.02 447 93.58 -3.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 627 87.89 +6.5CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1047 34.97 -2.1CP Rwy g CP 2.60f ... ... 206.96 150.91 371 204.97 +12.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 236 19.39 +13.9Canon CAJ ... ... ... 40.67 31.23 168 31.53 -15.7CantelMed CMD .17e .2 39 130.92 74.78 244 92.35 -10.2CapOne COF 1.60 1.6 16 106.50 76.98 1613 99.54 CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 17 25.93 -1.0CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 76 26.05 -2.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 24 26.10 -3.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 21 25.48 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.91 -3.8CapOne pfG COFpG ... ... ... 25.55 23.25 42 24.84 -.8CapSenL CSU ... ... ...dd 16.72 7.18 305 8.34 -38.2CapInv n CIC ... ... ... 10.10 9.60 13 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 288 8.38 -3.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 4 25.29 -.2CarboCer CRR ... ... ...dd 12.69 6.10 171 8.62 -15.3CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2687 51.33 -16.2Care.com CRCM ... ... ...cc 22.95 13.15 167 19.28 +6.9sCarlisle CSL 1.48 1.2 21 127.06 92.39 169 126.80 +11.6CarMax KMX ... ... 20 81.67 57.05 534 75.03 +17.0Carnival CCL 2.00 3.3 14 72.70 56.45 3341 61.00 -8.1CarnUK CUK 1.80f 3.0 ... 72.29 56.76 264 60.40 -8.9CarpTech CRS .80f 1.4 44 61.49 37.89 120 56.78 +11.4CarrSrv CSV .30 1.3 16 28.96 22.16 98 23.24 -9.6Cars.cm CARS ... ... ... 32.94 20.94 355 26.51 -8.1Carters CRI 1.80 1.7 17 129.00 83.84 583 106.79 -9.1Carvana A n CVNA ... ... ... 60.45 12.17 897 57.64 +201.5CastleBr ROX ... ... ...dd 1.60 .98 329 1.11 -9.0CastlightH CSLT ... ... ...dd 5.95 2.65 327 2.90 -22.7Catalent CTLT ... ... 72 47.87 34.54 550 41.83 +1.8CatchMTim CTT .54 4.4 ...dd 13.73 11.10 127 12.31 -6.2Caterpillar CAT 3.44f 2.5 17 173.19 113.27 3861 136.79 -13.2CatoCp CATO 1.32 6.6 20 26.88 10.76 1159 20.10 +26.3CedarF FUN 3.56 6.8 14 70.82 50.10 181 52.10 -19.8CedarRlty CDR .20 4.4 11 6.29 3.54 114 4.52 -25.7CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 1 24.80 -1.9CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 1 22.91 -8.5CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 779 1.38 -27.0Celanese CE 2.16f 1.9 12 118.51 94.38 889 115.39 +7.8Celestic g CLS ... ... 10 12.76 9.79 171 12.29 +17.3Cellcom CEL ... ... 7 10.62 5.43 20 6.29 -38.3tCementos CPAC .50e 4.8 ... 14.11 10.75 4 10.40 -16.1Cemex CX .29t ... ... 9.54 5.72 3803 6.99 -6.8Cemig pf CIG .08e 4.5 ... 2.93 1.66 4494 1.76 -14.6Cemig CIG/C .08e 4.9 ... 3.16 1.58 2 1.64 -11.4CenovusE CVE .20 ... 7 11.52 7.09 2588 9.41 +3.1Centene s CNC ... ... 22 145.38 83.43 762 144.35 +43.1CC MLPInf CEN 1.25 12.4 ...q 11.48 8.12 194 10.05 +.9CenterPnt CNP 1.11 4.0 20 30.45 24.81 2073 27.71 -2.3CentElBr B EBR/B ... ... ... 9.06 3.43 67 4.18 -38.4CentElecBr EBR ... ... ... 7.86 3.14 425 3.73 -34.6CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 3 22.60 -7.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 119 29.14 -2.3CentSecur CET 1.78e .7 ...q 29.00 24.46 17 28.88 +5.4CentrusEn LEU ... ... ...dd 5.14 2.58 13 2.61 -34.9CentCmtys CCS ... ... 14 36.00 21.90 152 29.10 -6.4CntryLink CTL 2.16 9.5 10 24.20 13.16 10912 22.81 +36.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 265 35.98 +17.9Cervecer CCU .35e 1.3 ... 30.35 24.37 238 27.35 -7.5ChannAdv ECOM ... ... ...dd 15.63 8.30 106 13.10 +45.6CharahSol n CHRA ... ... ... 12.00 6.28 153 7.33 -38.9ChRvLab CRL ... ... 24 130.66 96.70 326 121.96 +11.4ChaseCorp CCF .80f .6 38 131.35 91.60 9 128.70 +6.8ChathLTr CLDT 1.32 6.1 29 23.91 17.90 178 21.51 -5.5CheetahM CMCM ... ... ... 18.18 7.38 613 10.47 -13.3Chegg CHGG ... ... ...dd 31.44 13.52 820 30.85 +89.0Chemed CHE 1.12 .4 28 335.99 186.09 84 319.47 +31.5Chemours n CC 1.00f 2.3 11 58.08 42.00 1287 43.82 -12.5CheniereEn LNG .56p ... ...dd 69.50 40.36 1278 62.76 +16.6ChenEnLP CQP 2.24 5.8 ...dd 39.97 26.41 164 38.38 +29.5ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 31 29.68 +7.2CherHMtg CHMI 1.96 10.6 4 19.20 16.01 50 18.43 +2.4ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 13183 4.68 +18.2ChesEn pfD CHKpD 4.50 7.8 ... 57.99 45.99 2 57.35 +15.4ChesGranW CHKR .32e 18.0 1 2.35 1.20 64 1.75 -5.4ChespkLdg CHSP 1.60 4.9 34 33.09 24.44 97 32.61 +20.4ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 20 84.40 +7.4Chevron CVX 4.48 3.8 52 133.88 105.30 3830 118.10 -5.7ChiRivet CVR .84 2.6 ... 34.51 26.50 0 32.00 +.6Chicos CHS .34 3.4 12 10.90 6.96 3733 9.98 +13.2Chimera rs CIM 2.00 10.6 8 19.77 15.77 592 18.81 +1.8Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 4 26.14 +1.2Chimer pfB CIMpB 2.00 7.6 ... 26.47 24.88 13 26.26 +1.8ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 15 8.61 -7.1ChinaEAir CEA ... ... ... 45.33 24.44 30 30.56 -15.4ChinaFd CHN .55e 2.8 ...q 24.76 19.16 19 19.94 -7.9ChinaGreen CGA .10e 9.3 2 2.11 .95 63 1.07 -13.7tChinaLife s LFC .14e 1.2 ... 17.85 11.52 1064 11.58 -25.8ChinaMble CHL 3.50e 7.6 ... 56.65 43.25 1953 46.06 -8.9ChiNBorun BORN ... ... 2 1.57 1.07 3 1.10 -12.4tChOnlEd n COE ... ... ... 16.96 8.77 24 9.05 -27.6ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 111 94.47 +28.8 ChinaPhH CPHI ... ... ...dd 1.45 .15 42 .23 +30.7ChinRap n XRF ... ... ... 12.86 1.60 83 2.37 -58.6ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 40 33.03 -36.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 45 47.73 +.5ChinaUni CHU ... ... ... 16.55 11.25 475 11.80 -12.8ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.8 6 27.98 17.09 135 19.42 -19.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 706 518.04 +79.2ChoiceHtls CHH .86 1.1 37 85.35 59.90 196 75.70 -2.4ChrisBnk CBK ... ... ...dd 1.54 .75 104 .95 -25.6ChubbLtd CB 2.92e 2.2 17 157.50 123.96 929 133.33 -8.8ChungTel CHT 1.29e 3.7 ... 39.33 33.54 102 34.84 -1.7ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 694 56.52 +12.7CienaCorp CIEN ... ... 6 27.73 19.40 1723 27.42 +31.0Cigna CI .04 ... 18 227.13 163.02 1471 185.80 -8.5Cimarex XEC .64 .8 12 130.16 80.53 715 83.03 -31.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 0 49.15 -3.6CinciBell rs CBB ... ... 54 22.20 9.90 323 12.45 -40.3Cinemark CNK 1.28f 3.4 16 44.00 32.03 810 37.45 +7.6CinerRes CINR 2.27 8.4 11 29.36 23.38 1 27.10 +7.9Circor CIR .15 .4 25 56.37 35.16 116 42.81 -12.1sCision CISN ... ... 45 17.28 11.11 345 17.24 +45.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 20.18 -23.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 0 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 0 29.03 +36.2CitEUR Dl n UEUR ... ... ... 31.62 19.65 9 21.26 -22.9Citi EUR n DEUR ... ... ... 30.00 18.78 15 27.54 +20.1Citi AUD n DAUD ... ... ... 28.90 18.62 26.50 +32.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 22.99 +.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 0 25.17 -13.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 76 27.00 -1.7CgpVelLCrd UWT ... ... ... 45.10 12.13 1336 35.08 +43.1CgpVelICrd DWT ... ... ... 32.84 5.81 3596 6.86 -51.2Citigroup C 1.80f 2.5 12 80.70 64.38 8175 70.81 -4.8Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 12 25.44 -.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 40 28.23 -2.1Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 74 27.79 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 29 26.37 -2.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 16 25.81 -2.8CitizFincl CFG .52 1.3 11 48.23 31.51 2674 41.04 -2.2CitizInc CIA ... ... ...cc 8.70 6.67 68 7.70 +4.8CityOffce g CIO .94 ... 10 13.93 10.03 170 12.97 -.3CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 2 24.85 -1.3Civeo CVEO ... ... ...dd 4.64 1.61 423 3.87 +41.8CivitasSolu CIVI ... ... 27 19.90 11.15 71 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7sCleanHarb CLH ... ... ...cc 66.50 44.75 403 67.01 +23.6ClearChan CCO ... ... ...dd 5.35 3.60 92 4.65 +1.1ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 121 11.77 +1.3ClrLgCap n LRGE ... ... ... 33.55 26.78 3 33.20 +13.0ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 171 8.12 -1.9ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 116 14.95 -2.1ClrbEOpFd EMO 1.47e 12.5 ...q 13.36 9.56 135 11.76 -.3ClearwPpr CLW ... ... 17 50.60 21.55 313 30.90 -31.9ClevCliffs CLF ... ... 6 11.44 5.60 8667 9.60 +33.1ClipRlty n CLPR .38 ... ...dd 12.64 7.62 52 11.89 +19.0Clorox CLX 3.84 2.6 24 150.40 113.57 710 145.88 -1.9CloudPeak CLD ... ... ...dd 5.70 2.22 301 2.45 -44.9Cloudera n CLDR ... ... ... 22.43 12.57 1092 13.70 -17.1CloughGA GLV 1.44 11.3 ...q 14.39 12.25 25 12.71 -4.7CloughGEq GLQ 1.38 9.3 ...q 15.09 12.71 20 14.91 +11.5ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 100 11.26 +3.5CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 106 61.89 -11.1CocaCola KO 1.56 3.4 86 48.62 41.45 13014 45.70 -.4CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 983 41.98 +5.3tCoeur CDE ... ... 49 9.87 5.45 3409 5.38 -28.3Cohen n COHN .80 7.7 ...dd 12.00 7.50 2 10.39 +29.6CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 103 13.07 -1.8CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 100 9.44 -4.5Cohen&Str CNS 1.32 3.1 19 47.83 36.29 116 42.09 -11.0CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 132 23.27 -3.0C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.72 29 24.90 -4.5C&SIncEgy MIE 1.32 12.2 ...q 11.40 8.86 86 10.81 +5.5CohStQIR RQI .96 7.8 ...q 12.93 10.55 210 12.38 -2.1CohStRE RNP 1.48 7.5 ...q 21.98 17.91 69 19.80 -6.9CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 78 27.23 -3.6CohenStTR RFI .96 7.4 ...q 12.99 11.50 40 12.99 +1.7Colfax CFX ... ... 24 43.29 28.80 479 33.66 -15.0ColgPalm CL 1.68 2.5 23 77.91 61.28 2443 66.57 -11.8ColonCap CLNS ... ... ... 13.30 5.28 2386 6.08 -46.7ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.52 +.4ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 8 25.93 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 1 24.38 -3.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 14 23.47 -4.4ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 13 23.52 -6.6ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 8 23.74 -5.1ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 30.48 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.83 -3.2ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.19 -9.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 9 14.40 -9.4Col EMCns ECON .10e .4 ...q 29.87 22.59 113 23.11 -17.8Col IndiaC INCO .03e .1 ...q 51.06 41.41 2 47.76 -3.7Col IndiaInf INXX .10e .8 ...q 16.79 11.99 4 13.10 -17.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 2 17.67 -24.6ColumbPT CXP .80 3.4 14 23.55 19.55 479 23.36 +1.8ColSelTec STK .92a 4.3 ...q 24.58 20.09 62 21.53 -3.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 947 98.60 +13.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 212 56.95 +30.5ComndSec MOC ... ... ...dd 3.55 1.20 12 1.85 -39.7CmclMtls CMC .48 2.2 44 26.72 17.05 936 21.54 +1.0CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 91 66.17 +23.1CmtyHlt CYH ... ... ...dd 7.93 2.66 1664 3.55 -16.7CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 92 31.36 +11.6CBD-Pao CBD .08e .4 ... 25.90 18.36 469 19.61 -16.8CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 67 17.65 +4.1ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 3 22.67 -8.1CompssMn CMP 2.88 4.6 22 76.65 56.50 271 63.00 -12.8Compx CIX .20 1.5 13 16.50 11.95 1 13.50 +1.5ComstkM rs LODE ... ... ... 1.02 .15 223 .17 -56.7ComstkRs rs CRK ... ... ...dd 12.32 4.01 300 9.41 +11.2ConAgra CAG .85 2.3 18 39.43 32.16 7479 36.71 -2.5ConchoRes CXO ... ... 20 163.11 106.73 1333 134.36 -10.6ConcdMed CCM ... ... ...dd 4.23 2.46 2 3.40 +2.1CondHos rs CDOR .78e 7.4 22 10.99 8.13 2 10.59 +6.4Conduent n CNDT ... ... ... 21.61 14.95 1018 21.20 +31.2ConocoPhil COP 1.14f 1.6 58 73.76 42.27 3990 72.05 +31.3ConEd ED 2.86 3.6 16 89.70 71.12 1383 79.02 -7.0CnsTom CTO .28f .4 7 67.97 53.25 9 63.52 ConstellA STZ 2.96f 1.4 16 236.62 195.96 1900 204.88 -10.4ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 0 204.04 -10.3Constellm CSTM ... ... ... 14.10 9.08 618 11.25 +.9CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.80 -1.1ContainStr TCS ... ... 23 12.42 3.53 159 11.17 +135.7Contango MCF ... ... ...dd 6.92 2.22 88 6.02 +27.8ContlBldg CBPX ... ... 22 39.60 21.40 365 37.70 +33.9ContMatls CUO ... ... ...dd 21.00 15.50 3 16.20 -14.7ContlRescs CLR ... ... 55 69.91 32.08 888 64.84 +22.4Cnvrgys CVG .44f 1.8 21 26.72 21.13 910 24.52 +4.3CooperCo COO .06 ... 98 261.71 216.47 177 259.21 +19.0CooperTire CTB .42 1.4 36 40.78 22.58 436 29.35 -17.0CooperStd CPS ... ... 15 146.78 98.15 55 139.55 +13.9tCopaHold CPA 3.48 4.3 9 141.34 81.06 425 80.14 -40.2tCopel ELP .26e 5.4 ... 9.69 4.86 430 4.80 -37.1CoreLabs CLB 2.20 1.9 63 130.34 86.55 374 114.16 +4.2CoreMold CMT .05 ... ... 23.85 9.02 22 9.39 -56.7CorePtLd n CPLG ... ... ... 28.30 21.19 235 21.24 -23.8Corecivic CXW 1.72 6.9 15 27.50 18.61 842 24.97 +11.0CoreLogic CLGX ... ... 22 55.79 42.00 205 50.26 +8.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 9 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 29 38.15 -.1CoreSite COR 4.12f 3.6 43 120.85 89.76 120 114.89 +.9Corindus n CVRS ... ... ...dd 1.97 .66 399 1.02 +1.0CorMedix CRMD ... ... ...dd .80 .17 1126 .40 -20.7CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 196 14.16 -7.4CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 259 14.16 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 2971 32.82 +2.6CpBT JCP JBN 1.75 17.6 ... 16.49 9.70 2 9.92 -21.1CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 330 16.40 +2.6CorpOffP OFC 1.10 3.6 16 33.81 24.55 711 30.24 +3.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.58 -6.6CortsJCP97 KTP 1.91 18.8 ... 17.27 9.80 21 10.18 -28.7CortsJCP JBR 1.75 17.6 ... 16.24 9.50 6 9.92 -20.6CortsPE KTH 2.00 6.2 ... 35.00 30.26 1 32.14 -.6tCosan Ltd CZZ .26e 3.9 ... 11.89 6.66 1767 6.68 -31.1Costamre CMRE .40 5.6 ... 8.39 5.45 260 7.16 +24.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.32 -2.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 16 25.46 +.1Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 12 26.43 +2.3Cotiviti n COTV ... ... ... 44.76 30.84 968 44.72 +38.8Cott Cp COT .24 1.6 ...cc 17.78 14.06 760 15.40 -7.6Coty COTY .50 4.3 ... 21.68 10.73 15347 11.64 -41.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1747 9.23 -.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 493 17.55 +3.8CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.33 157 90.20 +1.1CrwfdA CRD/A .28 3.3 60 9.95 6.78 17 8.40 -1.2CrwfdB CRD/B .20 2.3 62 12.40 7.54 6 8.70 -9.6Credicp BAP 8.57e 3.9 ... 239.54 189.69 247 221.70 +6.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.75 -9.8sCS FILgCG FLGE ... ... ...q 283.54 181.57 2 283.46 +24.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 83 3.13 -5.4CS 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 13 27.75 -9.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1784 14.88 -16.6CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 234 2.61 -8.1CrescPtE g CPG .12 1.9 36 9.25 6.01 688 6.43 -15.6sCrestEq rs CEQP 2.40 6.1 ...dd 39.78 22.15 786 39.65 +53.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.2 50 28.10 15.50 35 18.82 -20.8sCrosTim CRT 1.29e 8.4 15 15.75 12.99 11 15.31 +4.2CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1117 111.58 +.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1113.52 -1.7CrownHold CCK ... ... 17 62.27 40.09 2066 41.60 -26.0sCryolife CRY .12 .3 ...cc 34.35 16.80 278 34.50 +80.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1165 30.43 +5.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 35

Cubic CUB .27 .4 ...dd 77.35 41.25 91 74.35 +26.1CullenFr CFR 2.68 2.4 21 121.66 81.09 189 113.03 +19.4CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.20 +.3Culp Inc CULP .36 1.4 16 34.05 23.80 6 26.45 -21.0Cummins CMI 4.56f 3.2 39 194.18 129.90 1421 141.43 -19.9CurEuro 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 93.23 127 132.12 +8.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.76 -1.0CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 18 12.20 +2.2CushngRen SZC 1.64 8.7 ...q 21.30 15.35 17 18.91 -6.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 7 9.22 -1.5CustomBcp CUBI ... ... 9 33.85 24.30 105 25.56 -1.7CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.39 -.6CustBc pfD CUBIpD ... ... ... 27.45 24.60 3 26.21 -1.7CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.99 -.9CynergT n CTEK ... ... ... 5.45 2.70 67 3.36 -17.0CypressEn CELP .84 10.2 15 8.50 5.50 13 8.25 +37.5D -DCP Mid DCP 3.12 7.3 95 46.67 29.95 467 42.86 +18.0DDR Corp rs DDR ... ... 9 33.79 12.50 1225 14.44 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 25.05 -.3DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 1 24.50 -4.6DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.74 -2.2DGSE DGSE ... ... ...dd 1.45 .63 1 .72 -22.7DHI Grp DHX ... ... 6 3.25 1.25 936 2.20 +15.8DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 1135 4.50 +25.3DNP Selct DNP .78 7.0 ...q 11.57 9.71 217 11.07 +2.5DR Horton DHI .50 1.1 17 53.32 34.95 2080 44.97 -11.9Drdgold DRD .03e 1.5 ... 4.11 2.02 80 2.03 -37.7DSW Inc DSW 1.00 3.6 29 29.27 15.14 1475 27.83 +30.0DTE DTE 3.53 3.2 20 116.74 94.25 864 111.43 +1.8DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 9 24.63 -1.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 23 24.64 -3.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 23 24.60 -4.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 3 26.59 -.7DTE En un DTV ... ... ... 58.42 48.68 47 52.85 -2.1DTF TxF DTF .84 6.3 ...q 14.67 13.01 56 13.26 -5.7DXC Tch n DXC .76f .9 98 93.28 71.66 2155 88.61 +8.0DanaInc DAN .24 1.2 16 35.27 18.08 726 19.59 -38.8Danaher DHR .64 .6 25 106.08 80.80 1629 99.75 +7.5Danaos DAC ... ... 2 2.50 1.05 54 1.50 +3.4DaqoNEn DQ ... ... 4 72.50 23.67 227 34.12 -42.6Darden DRI 3.00f 2.6 24 114.68 76.27 1101 114.31 +19.0DarlingIng DAR ... ... 26 20.96 15.56 648 20.31 +12.0DaVita Inc DVA ... ... 18 80.71 52.51 776 72.02 -.3Daxor DXR .15 3.0 ... 21.66 3.40 15 4.97 +8.7DeanFoods DF .36 4.6 55 12.09 7.69 1492 7.75 -33.0sDeckrsOut DECK ... ... ...cc 122.98 61.37 547 121.48 +51.4Deere DE 2.76f 2.0 24 175.26 114.53 1415 141.18 -9.8DE EnhGlb DEX .90 8.1 ...q 12.70 11.14 70 11.15 -8.1DelaCO VCF .72 5.0 ...q 16.29 14.00 3 14.33 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 25 12.52 +16.7DelaNatl VFL .72 5.7 ...q 13.94 12.25 10 12.63 -4.8DelaMN2 VMM .63 5.1 ...q 14.81 12.25 26 12.42 -7.8DelekLogis DKL 3.08f 9.4 14 34.00 26.50 52 32.75 +3.3Delek DK 1.00 1.9 23 61.57 20.65 1528 53.50 +53.1DellTch n DVMT ... ... ...dd 96.15 64.96 2217 95.31 +17.3tDelphiTc n DLPH .68 1.9 21 60.39 37.44 2496 36.09 -31.2DeltaAir DAL 1.40f 2.5 12 60.50 44.59 3052 56.94 +1.7DeltaAprl DLA ... ... ...cc 22.50 16.30 96 18.44 -8.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 5 56.85 +4.7Dlt SP400 n DMRM ... ... ... 56.55 50.42 0 56.25 +4.1Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 60.88 +12.1DltshInt n DMRI ... ... ... 56.65 49.63 2 50.56 -4.6Deluxe DLX 1.20 2.0 12 78.87 57.06 289 59.59 -22.4DenburyR DNR ... ... ...dd 5.56 .92 8736 5.06 +129.0DenisnM g DNN ... ... ...dd .64 .38 669 .49 -10.5Despg.cm n DESP ... ... ... 36.56 16.42 382 17.87 -35.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3277 11.30 -40.6DBDogs22 DOD ... ... ... 30.43 19.31 0 23.50 -8.0DBWMTR WMW ... ... ... 33.17 26.75 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 37 25.52 +.2DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 28 25.87 -1.0DBCmdyS DDP ... ... ...q 57.02 37.66 0 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.84 -25.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 9 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.28 +12.3DBGoldDL DGP ... ... ...q 29.42 19.71 14 20.10 -19.6DBGoldDS DZZ ... ... ...q 6.76 4.88 15 6.64 +23.9DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 171.00 Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 46 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 9 12.47 +.2Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 4 23.12 -4.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1011 31.85 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.12 -4.7Deu HYBd n HYLB ... ... ... 51.36 48.68 105 49.73 -1.4Dbx 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 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.90 28.87 44 33.70 +5.1DeutEmCo DEMG ... ... ... 30.95 24.78 2 25.35 -12.1DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 77 41.57 -5.7DbXDvxEU DEEF ... ... ...q 31.76 27.82 21 28.52 -5.0Deut 300Ch ASHX .74p ... ...q 24.14 16.99 0 17.28 -21.7DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.17 -5.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 33 23.41 -5.3DbxNikk400 JPN ... ... ...q 31.67 26.55 7 28.01 -4.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 7 26.44 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.16 -3.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.77 -2.7DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 22.97 -.2DBXChiSC ASHS ... ... ...q 37.50 25.39 2 25.58 -26.6DBXHrvChi CN .30e .9 ...q 42.41 31.00 9 32.32 -13.4DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.07 -10.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 7 27.56 -.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.09 -1.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 461 28.60 +.6DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 0 21.89 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.67 1175 24.32 -21.6DevonE DVN .32f .8 27 46.54 29.83 4245 42.52 +2.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 266 140.84 -3.6DiamOffsh DO .50 2.9 28 21.92 10.31 1238 17.23 -7.3DiamRk DRH .50 4.3 16 12.99 9.87 1066 11.72 +3.8DianaShip DSX ... ... ...dd 5.16 3.07 165 4.27 +4.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 5 24.99 +.7DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.45 -.9DicksSptg DKS .90 2.3 13 38.99 23.88 3416 38.56 +34.2Diebold DBD .40 8.8 5 23.50 3.55 1651 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 802 122.32 +7.4DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 8 25.31 -.7DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 10 25.93 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 42 24.53 -2.3DigitalR pfI DLRpI 1.59 6.0 ... 27.75 25.48 5 26.40 -4.0Dillards DDS .40 .5 9 98.75 49.91 470 77.80 +29.6Dillard38 DDT 1.88 6.7 ... 29.08 25.13 9 28.15 +8.9DineEquity DIN 2.52m 3.1 6 82.62 37.11 242 80.20 +58.1DiploPhm DPLO ... ... 82 28.74 14.50 565 19.63 -2.2Dir SilMBl n SHNY ... ... ... 12.28 4.77 25 4.93 -48.3DirBrCm n COM ... ... ... 26.10 23.31 1 24.90 +1.4DirChInt n CWEB ... ... ... 69.08 30.30 130 34.65 -32.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 2 21.22 -19.2DirxAero n DFEN ... ... ... 58.00 30.56 41 53.13 +19.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 37.72 +9.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 27.56 DirxInds n DUSL ... ... ... 44.53 25.95 5 34.79 -5.3DirxMex n MEXX ... ... ... 33.27 13.05 18 20.75 +.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 20.98 -31.5DxRsaBr rs RUSS ... ... ...q 31.69 14.43 128 23.67 +2.9DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2654 10.19 -38.2DxGBull rs NUGT ... ... ...q 44.03 12.59 10536 13.17 -58.5DrGMBll rs JNUG .09e 1.2 ...q 25.76 7.22 21299 7.52 -57.7DirSPX Br SPDN ... ... ... 33.98 28.20 5 28.36 -7.4DxGlMBr rs JDST ... ... ...q 88.73 40.90 740 83.95 +63.6DirSPBear s SPXS ... ... ...q 41.27 22.37 2455 22.76 -24.0Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 5 39.19 +8.9DxChiABear CHAD ... ... ...q 38.85 27.67 11 37.71 +21.1DrxNGBear rs GASX ... ... ...q 47.19 14.90 13 18.43 -21.5DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 2900 6.30 -46.9DrxRBkBull DPST ... ... ...q 95.94 43.51 8 84.13 +15.7DirDGlBr rs DUST ... ... ...q 43.18 19.01 2765 40.55 +71.1DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 56.06 +13.1DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.26 -27.9DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 62.30 39.80 62.15 +21.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.47 -1.7DrNsd100 rs QQQE ... ... ...q 47.46 39.20 12 46.76 +8.3DrxDlySCB LLSC .10p ... ...q 43.30 31.24 3 43.16 +21.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2tDxRusBll s RUSL ... ... ...q 73.38 31.59 354 31.20 -38.2DiEurBll3x EURL .14e .4 ...q 47.12 29.13 8 32.14 -15.6DrxEMBll rs EDC ... ... ...q 168.70 76.05 180 84.18 -33.1Dir MLPHi ZMLP 1.60m 9.7 ...q 17.94 13.61 6 16.51 +3.2DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.06 -41.0DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 4313 16.03 -60.2DxBiotBll rs LABU ... ... ...q 116.54 55.19 759 94.87 +21.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 16 86.70 -15.1DxNGBll rs GASL ... ... ...q 31.99 14.60 43 21.41 -15.7DrDevMBr DPK ... ... ...q 15.21 10.08 3 13.08 +6.2DxSPOGBl s GUSH ... ... ...q 47.55 15.04 598 35.41 +16.7 DxREBear DRV ... ... ...q 15.62 8.50 15 8.96 -14.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 64.16 -16.8DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 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 31.81 11 35.46 -43.1DxSCBear rs TZA ... ... ...q 18.56 8.05 8074 8.16 -33.5DxFnBr rs FAZ ... ... ...q 17.36 9.27 1135 9.52 -18.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 18 53.69 -41.8Dx30TBear TMV ... ... ...q 22.45 17.07 495 18.70 +6.1DxFnBull s FAS ... ... ...q 82.80 47.17 674 72.53 +6.1DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 43.06 +3.8DxMCBr rs MIDZ ... ... ...q 19.71 10.22 5 10.40 -22.8DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 186 17.77 -40.2DxHcrBll s CURE ... ... ...q 63.45 38.85 54 58.97 +26.5DxTcBull s TECL ... ... ...q 161.70 78.86 120 155.70 +38.8DxRetlBll s RETL ... ... ...q 53.31 21.33 25 51.92 +44.1DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 516 152.61 +10.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 438 19.61 -11.3Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.66 +4.3Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.38 -5.7DxMCBull s MIDU ... ... ...q 54.65 33.43 35 53.74 +15.7DrxREBull s DRN ... ... ...q 24.73 14.68 27 23.11 +1.2DirxChiBull YINN .38e 1.7 ...q 53.89 19.96 1743 22.98 -32.5DirxDMBull DZK ... ... ...q 100.54 65.00 1 70.37 -14.6sDrxSCBull s TNA .41e .4 ...q 94.17 48.20 2654 92.86 +32.1DrxSPBull s SPXL ... ... ...q 54.49 33.86 2146 51.37 +15.9DirxEnBull ERX ... ... ...q 44.29 21.37 1347 34.51 -1.2Discover DFS 1.60f 2.1 14 81.93 57.50 1355 77.91 +1.3Disney DIS 1.68 1.5 16 117.90 96.20 4257 112.00 +4.2Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 46 12.40 -7.7DrReddy RDY .29e .8 ... 39.96 28.13 206 34.84 -7.2DocuSec rs DSS ... ... ...dd 3.16 .56 27 1.24 -31.1DolbyLab DLB .64 .9 73 74.29 48.00 506 70.00 +12.9DollarGen DG 1.16f 1.1 18 109.05 70.30 1739 108.08 +16.2DomMidst DM 1.34f 8.0 12 34.85 12.55 921 16.75 -45.0DomEngy D 3.34 4.7 15 85.30 61.53 1603 71.07 -12.3DomRes un DCUD ... ... ... 53.58 42.50 74 46.91 -9.2DomRs76 n DRUA ... ... ... 25.85 23.04 49 24.66 -3.6Dominos DPZ 2.20f .8 45 295.24 166.74 290 289.40 +53.2Domtar g UFS 1.74 3.4 18 52.58 38.92 408 50.46 +1.9Donaldson DCI .76f 1.6 26 52.20 42.59 254 48.80 -.3DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 720 5.12 -44.9DonnlyFn n DFIN ... ... ... 22.50 15.22 221 20.44 +4.9DorianLPG LPG ... ... ...dd 8.80 6.37 56 7.73 -6.0DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 275 20.08 -.5DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 37 21.08 -5.0DougDyn PLOW 1.06f 2.3 27 49.50 33.15 119 46.00 +21.7DEmmett DEI 1.00 2.6 25 41.59 34.72 1105 38.55 -6.1Dover DOV 1.88 2.2 17 109.06 71.71 977 84.00 -16.8DoverDG DDE ... ... ...dd 3.49 .92 116 3.22 +215.7DoverMot DVD .08f 3.7 10 2.35 1.80 1 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 5517 68.11 -4.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 63 9.19 -2.2DryHYSt DHF .35 11.0 ...q 3.57 3.08 91 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 25 12.64 -2.8DryfMu DMF .54 6.7 ...q 10.00 7.93 18 8.07 -9.2DryStrt LEO .52 6.7 ...q 8.99 7.53 115 7.66 -11.3DrySM DSM .50 6.6 ...q 8.71 7.42 53 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 170 51.85 +8.7DriveShack DS .48 8.4 15 8.06 2.41 383 5.70 +3.1DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 1 25.65 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.14 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 1 25.28 -.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.24 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 15 39.76 +39.8Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 134 15.36 -1.0DufPUC DUC .60 7.0 ...q 9.31 8.40 43 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 1827 80.88 -3.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 8 25.20 -.6DukeRlty DRE .80 2.9 22 30.14 24.30 1617 27.85 +2.4DunBrad DNB 2.09 1.5 21 144.00 105.42 574 142.70 +20.5Dycom DY ... ... 18 123.99 67.15 327 77.92 -30.1Dynagas DLNG 1.00 11.2 ... 14.45 7.51 44 8.91 -18.0Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 3 25.75 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 217 6.39 -8.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.66 +.6Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 4 24.66 -.4E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 2 20.74 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 0 25.60 +6.3E-TrAlerInf MLPI 1.88e 7.4 ...q 26.53 20.31 110 25.36 +4.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 15.23 -5.0ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 7 18.46 +6.6E-TrFood FUD ... ... ...q 19.41 15.98 0 16.11 -10.5E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 15.98 -10.2ETr2xBDC BDCL 3.52e 21.8 ...q 18.58 13.13 30 16.17 -1.7E-TrcCmci UCI ... ... ...q 16.37 12.85 9 14.81 -3.8E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.50 1.45 61 1.91 -11.4EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 23.85 9.30 712 12.39 -44.5EMCOR EME .32 .4 24 85.08 62.15 281 80.83 -1.1EMX Roy g EMX ... ... ... 1.47 .67 16 1.16 +39.6ENI E 1.29e 3.4 ...dd 40.15 30.81 203 37.57 +13.2EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2058 116.40 +7.9EP Energy EPE ... ... ...dd 3.54 1.27 2257 1.78 -24.6sEPAM Sys EPAM ... ... 72 139.90 77.96 438 139.81 +30.1EPR Prop EPR 3.84 5.5 18 72.32 51.87 179 69.40 +6.0EPR pfC EPRpC 1.44 5.1 ... 28.96 23.38 0 28.24 +4.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.80 -2.8EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 6 24.19 -3.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 2142 51.47 -9.6EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 167 21.93 -18.5EQT Mid EQM 4.36f 7.7 11 77.97 48.91 440 56.85 -22.2ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 8.64 106 8.81 -22.4ETF Cyber HACK ... ... ...q 39.67 28.50 286 39.06 +23.5ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 120 41.38 +18.6ETF M AlH MJ ... ... ... 39.72 25.10 309 30.48 +4.2ETF M Vid GAMR ... ... ... 55.00 42.84 17 46.94 -2.1ETF Drone IFLY ... ... ... 38.00 33.54 3 36.65 -1.9sETF AIPw n AIEQ ... ... ... 29.45 24.03 38 29.37 +13.5ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 13 35.87 +13.4sETF Clim ETHO ... ... ...q 37.59 30.39 8 37.30 +9.7ETFAlpAlt ALFA ... ... ...q 50.40 40.12 2 50.15 +17.1ChngFnDvr CHGX ... ... ... 20.37 18.02 20.25 +8.1ETF EmM n EEMD ... ... ... 28.41 22.73 1 23.00 -12.0ETF spx H n SPDV ... ... ... 28.19 25.00 4 27.77 +6.2ETF AptF n FTVA ... ... ... 30.36 24.74 2 29.30 +8.0ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.35 +1.6NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.89 14.84 3 16.75 +5.4ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 11 36.24 +10.5GlGoGld n GOAU ... ... ... 14.13 10.41 6 10.58 -18.7ETF OCIO n OCIO ... ... ... 27.81 25.44 26.85 +.3ETF Seren ICAN ... ... ... 29.65 25.49 0 29.46 +8.6PremisCap TCTL ... ... ... 31.57 27.98 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 34.95 +15.3EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 44 31.74 -2.5ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.99 30.05 3 33.83 +1.3EtfInfcMLP AMZA 2.08 26.2 ...q 9.44 6.55 795 7.95 -7.7ETF BioPr n BBP ... ... ... 46.80 37.33 1 44.08 +8.7ETF ClinT n BBC ... ... ... 36.25 25.88 15 33.25 +17.0InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.92 -.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 16 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 56.32 28 57.32 -11.8ETFS Com BCI ... ... ... 25.95 18.58 16 23.27 -4.9ETFS Comd BCD ... ... ... 28.39 24.35 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 1 28.48 +12.2ETFSGold SGOL ... ... ...q 132.10 113.30 13 114.46 -9.3ETF Pall PALL ... ... ...q 107.47 79.61 9 87.04 -14.3ETF Plat PPLT ... ... ...q 97.94 71.92 52 73.83 -16.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 7.99 +.6EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 25 15.69 -5.4EagleMat EXP .40 .4 23 122.49 86.51 322 95.50 -15.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 57 18.25 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.41 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.39 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 25.99 +2.3Earthstone ESTE ... ... 66 12.16 7.45 148 8.55 -19.6EastGvP n DEA 1.04 5.2 51 22.32 18.73 195 19.95 -6.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 99.39 77.74 158 96.02 +8.6EastChem EMN 2.24 2.3 13 112.45 82.58 686 97.72 +5.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 254 3.00 -3.2Eaton ETN 2.64 3.3 19 89.85 69.82 1834 80.92 +2.4EatVn 22 n EFL ... ... ... 10.09 9.08 44 9.27 +.3EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 47 9.73 -2.7EV CAMu EVM .68 6.6 ...q 12.50 10.15 115 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.72 -6.8EVCAMu CEV .71 6.2 ...q 12.87 11.23 43 11.42 -6.1EatnVan EV 1.24f 2.3 19 60.95 45.06 356 53.08 -5.9EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 100 16.12 +11.1EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 120 17.48 +14.8EV FltRt EFT .91 6.2 ...q 15.29 14.03 62 14.80 +3.3 EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.93 13 15.97 -2.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 274 12.76 -6.5EV MAMu MAB .65 5.1 ...q 15.50 12.35 8 12.68 -4.0EVMAMu MMV .69 5.4 ...q 14.04 12.26 3 12.73 -2.9EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.15 -2.3EVMIMu EMI .71 5.5 ...q 13.50 12.04 3 12.90 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 223 11.78 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 29 11.88 -3.5EVMunTT ETX .85 4.3 ...q 21.20 18.81 21 19.71 -4.9EV MuIT EVN .85 7.0 ...q 13.09 11.39 187 12.05 -2.8EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 20 22.07 -2.0EV NJMu EMJ .75 6.2 ...q 13.49 11.51 9 12.15 -2.3EVNJMu EVJ .73 6.2 ...q 12.95 10.99 1 11.78 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 5 10.64 -8.0EV NYMu ENX .72 6.3 ...q 13.34 11.01 47 11.39 -7.6EVNYMu EVY .74 6.1 ...q 13.56 11.84 7 12.14 -4.5EV OHMu EIO .70 6.1 ...q 13.97 11.35 6 11.53 -9.2EVOHMu EVO .73 5.8 ...q 13.85 12.10 15 12.71 -2.4EV PAMu EIP .77 6.4 ...q 14.70 11.62 10 12.07 -3.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 22 11.60 -4.8EVRiskMgd ETJ 1.12 11.4 ...q 9.95 8.74 157 9.83 +2.1EV SrFlt EFR .95 6.7 ...q 14.97 14.01 82 14.16 -1.9EV SrInc EVF .42 6.5 ...q 6.87 6.30 57 6.43 -1.4EVShDur EVG 1.08 8.4 ...q 14.57 12.80 17 12.91 -10.0EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 22 9.05 -11.7EV TxAd EVT 1.74 7.2 ...q 24.62 21.36 79 24.23 +4.1EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 81 17.65 +1.8EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 34 25.47 +.3EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 196 12.64 +3.7EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 569 9.60 +2.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 43 16.63 -.6EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 202 12.10 +1.5EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 229 16.17 +5.2EclipseRs ECR ... ... 24 2.79 1.23 271 1.71 -28.8Ecolab ECL 1.64 1.1 31 150.46 125.74 564 147.16 +9.7Ecopetrol EC .16e .7 ... 23.34 9.00 555 21.63 +47.8Edenor EDN ... ... ... 63.29 24.96 52 27.86 -43.9Edgewell EPC ... ... 18 76.76 39.50 567 56.51 -4.8EdisonInt EIX 2.42 3.6 15 83.38 57.63 2322 67.56 +6.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 758 41.39 +18.5EdwLfSci s EW ... ... 47 156.87 100.20 736 141.03 +25.1eHiCarSvc EHIC ... ... ... 14.65 8.89 107 12.86 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 577 22.60 +60.3ElPasoEl EE 1.44 2.3 27 64.35 48.05 132 62.60 +13.1ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.50 -4.6EldorGld g EGO .02e ... 10 2.44 .80 4237 .96 -32.9Electrmed ELMD ... ... 20 7.96 4.60 11 5.19 -14.5ElevCr n ELVT ... ... ... 11.27 5.90 133 9.92 +31.7EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 2043 104.82 +24.1Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 309 102.19 +14.3EllingtnF EFC 1.76 10.6 10 16.66 14.12 26 16.53 +13.9EllingtRM EARN 1.48 12.5 15 14.95 10.23 132 11.84 -1.7Ellomay ELLO ... ... ... 11.09 7.50 0 8.65 -3.9EllswthFd ECF .80e 8.1 ...q 10.18 8.81 37 9.92 +5.4Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 0 24.55 -2.3eMagin EMAN ... ... ...dd 2.30 1.23 68 1.45 -12.1EAndinA AKO/A .68e 3.5 ... 28.25 19.23 2 19.67 -25.8EAndinB AKO/B .74e 3.1 ... 31.80 21.64 5 24.00 -18.0Embraer ERJ .13e .7 ... 28.55 18.29 1436 18.87 -21.1EmerExp n EEX .29 1.8 ... 24.56 15.29 404 15.80 -22.3EmergeES EMES 2.68m ... ...dd 10.45 5.30 206 5.64 -21.6sEmergBio EBS ... ... 34 60.91 34.56 150 60.43 +30.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 24 76.78 57.47 1609 75.57 +8.4EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.46 EmpOPES ESBA .34 2.0 ... 21.00 15.17 4 17.33 -16.2EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.33 -15.0EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.33 -15.0EmpStRTr ESRT .34 2.0 45 21.09 15.94 1124 17.42 -15.1EmployH EIG .80 1.8 15 50.45 38.35 76 44.20 -.5EElChile EOCC 1.07e 5.4 ... 29.41 19.32 27 19.87 -26.2sEnLinkLP ENLK 1.56 8.4 ... 18.58 12.75 455 18.61 +21.1EnableMid ENBL 1.27 7.5 19 19.27 12.89 529 16.98 +19.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 729 10.99 -17.9EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 1693 11.37 -17.7Enbridge ENB 2.68 ... ... 42.10 29.00 1633 36.00 -8.0EnCana g ECA .06 .5 22 14.31 8.79 4572 12.80 -4.0EncompHlth EHC 1.08 1.3 30 82.46 43.32 449 81.62 +65.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 724 2.20 -7.9EnduroRT NDRO 1.45e 42.6 9 4.41 2.33 206 3.40 +7.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 933 77.39 +34.4Energizer n ENR 1.16 1.8 22 65.57 40.64 212 63.80 +33.0Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1941 3.32 +85.5EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 2735 18.15 +5.2EngyTrfPt ETP 2.26 9.8 22 24.38 15.06 2971 23.15 +29.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 438 12.51 +27.8EnersisAm ENIA .21e 2.7 ... 12.11 7.73 641 7.83 -29.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.72 360 4.81 -15.3EnerSys ENS .70 .9 29 83.00 61.33 120 80.06 +15.0Engility EGL ... ... ...cc 36.51 21.19 67 34.41 +21.3EnLinkLLC ENLC 1.07 6.1 15 20.00 13.80 196 17.45 -.9Ennis Inc EBF .90f 4.2 17 22.98 17.65 54 21.65 +4.3EnovaIntl ENVA ... ... 20 39.00 11.15 142 35.15 +131.3EnPro NPO .96 1.3 42 94.79 63.73 81 74.34 -20.5ENSCO ESV .04 .6 ...dd 8.00 4.10 7337 6.71 +13.5Enservco ENSV ... ... ... 1.50 .31 194 .68 +5.6EnSync ESNC ... ... ... .65 .32 157 .32 -20.4Entercom ETM .36 4.6 10 12.43 6.30 693 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 15 24.72 -1.6EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 0 24.11 -3.3EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 2 24.54 -2.7Entergy ETR 3.56 4.2 37 87.85 71.95 914 84.63 +4.0EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 11 24.67 -.6EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.11 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 7 23.65 -4.7EntMS FtM EMP ... ... ... 25.49 23.18 8 24.42 -2.9EntgyNO n ENO ... ... ... 28.45 24.25 6 25.48 -.5EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.60 -1.5EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 1 25.88 -2.4EntProdPt EPD 1.72f 5.8 22 30.05 23.10 3540 29.48 +11.2Entravisn EVC .20 3.8 53 7.90 3.90 427 5.30 -25.9EntrResc EGI ... ... ... .69 .34 57 .38 -37.5Envestnet ENV ... ... 74 62.95 38.00 283 60.55 +21.5EnviroStr EVI .20e ... 96 47.90 21.30 19 47.25 +18.1EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1337 45.19 +30.8sEnviva n EVA 2.52f 7.7 ...cc 32.45 25.01 53 32.55 +17.7EnzoBio ENZ ... ... ...dd 11.50 3.95 119 4.40 -46.0Equifax EFX 1.56 1.2 23 143.37 89.59 872 135.20 +14.7EquityCmw EQC ... ... 32 32.36 27.96 479 32.05 +5.0EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 2 26.06 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 306 94.22 +5.8EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1023 66.86 +4.8EquusTR EQS ... ... 26q 2.54 1.95 5 2.07 -13.8EraGroup ERA ... ... 7 14.23 8.13 25 12.18 +13.3Eros Intl EROS ... ... ...dd 16.90 6.85 507 13.10 +35.8EscoTech ESE .32 .5 21 70.20 51.55 52 68.50 +13.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.25 +9.5Essent ESNT ... ... 9 50.08 32.73 443 43.02 -.9sEssentPr n EPRT ... ... ... 14.40 13.27 359 14.47 +5.8EssexPT ESS 7.44f 3.1 29 270.04 214.03 192 242.17 +.3EsteeLdr EL 1.52 1.1 44 158.80 104.01 3076 133.13 +4.6Esterline ESL ... ... 20 96.95 67.15 94 86.60 +15.9EtfSilver SIVR ... ... ...q 17.70 13.99 94 14.11 -14.6EthanAl ETH .76 3.3 16 32.90 21.50 139 22.85 -20.1Etrac2xMtg MORL 3.31e 20.5 ...q 19.30 12.50 177 16.18 -8.3Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 1 74.50 +1.8Etr2xHomb HOML ... ... ...q 70.00 34.00 0 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 0 40.80 +25.2EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 2 27.26 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 41 15.85 -12.5EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 10 20.38 +.8EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 3 17.15 +8.9EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 1 25.60 -2.6UBS 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 ... ... ... 191.45 149.20 23 169.33 -1.6FI EnhEu n FIEE ... ... ... 202.02 151.30 1 158.43 -10.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 45.89 +7.0Etr MLP In MLPQ .08p ... ... 44.40 25.63 3 39.18 +4.0EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.61 +7.6EtrAlerInf 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 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 16.10 -9.1EtrSCHiDv SMHD 3.06e 15.7 ...q 21.47 14.27 13 19.53 -.5Euronav n EURN 2.41e ... ...dd 10.10 6.95 395 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 10 9.39 -4.9EvansBc EVBN .92f 1.9 19 49.23 37.80 1 47.65 +13.7Evercore EVR 2.00f 1.9 25 117.49 69.55 334 107.55 +19.5EverestRe RE 5.20 2.4 24 265.73 208.81 250 220.09 -.5Evergy EVRG 1.60 2.8 25 58.24 47.06 996 56.94 +7.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 433 8.61 +14.2EversrceE ES 2.02 3.2 20 66.15 52.76 728 62.43 -1.2Evertec EVTC .40 1.6 21 25.10 12.60 332 25.00 +83.2EvolentH n EVH ... ... ...dd 24.30 10.30 444 23.55 +91.5EvolPetrol EPM .40 4.0 21 12.00 6.35 135 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 17.58 286 19.11 -19.4ExantasCap XAN .20 1.7 ...dd 12.09 8.51 143 11.99 +28.0ResCap 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 28 18.50 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 142 41.29 -.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 0 29.24 +8.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 27.53 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 2 19.31 +1.4RxVlmxInF VMIN ... ... ... 46.55 2.37 5 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 77 33.05 -13.2Exelon EXC 1.38f 3.1 12 45.05 35.57 3361 43.90 +11.4Express EXPR ... ... 35 11.34 5.28 1642 10.73 +5.7Exterran n EXTN ... ... ...dd 33.69 23.42 56 28.43 -9.6ExtraSpce EXR 3.44f 3.8 22 101.96 74.44 499 91.51 +4.6ExxonMbl XOM 3.28 4.1 17 89.30 72.16 7070 79.08 -5.5F -FB Finl n FBK .24 .5 16 45.43 33.65 31 43.95 +4.7FBL Fn FFG 1.84 2.2 19 85.70 64.00 10 81.80 +17.4FCB Fin FCB ... ... 19 62.95 39.90 292 52.40 +3.1FGL Hldg n FG ... ... ... 11.94 8.14 851 8.84 -12.2FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1242 84.58 -10.6FNBCp PA FNB .48 3.5 14 14.92 12.02 1921 13.63 -1.4 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 3 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 36

FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 29.03 -.7FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.10 +4.2FTFQMom MOM ... ... ...q 26.26 22.85 1 24.93 +3.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.18 +1.0FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 10.2 9 8.75 6.95 716 7.45 +1.4FTE Net n FTNW ... ... ... 26.25 13.50 10 13.94 -15.5FTI Cnslt FCN ... ... 33 81.91 31.77 383 75.19 +75.0FTS Intl n FTSI ... ... ... 22.60 10.34 313 11.80 -39.8sFabrinet FN ... ... 20 48.20 24.02 773 48.02 +67.3sFactsetR FDS 2.56 1.2 27 223.24 155.09 141 222.26 +15.3sFairIsaac FICO .08 ... 57 222.49 131.52 222 222.83 +45.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.8 1 5.69 2.65 598 2.94 -47.3FarPtAc un FPAC/U ... ... ... 10.45 10.13 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 141 6.67 -23.2Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 11 23.86 -7.4FedExCp FDX 2.60 1.1 11 274.66 204.87 1205 244.47 -2.0FedAgric AGM 2.32 2.9 ... 99.11 62.72 37 80.03 +2.3FdAgricA AGM/A 2.32 3.1 22 87.76 62.47 1 74.18 +2.0FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 25.97 -1.4FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.1 22 134.52 106.41 295 129.84 -2.2FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 3 24.47 -2.8FedSignl FSS .28 1.1 25 28.32 17.95 145 26.04 +29.6FedInvst FII 1.08 4.7 8 36.76 22.06 328 23.13 -35.9FedPMu FMN .88 6.6 ...q 14.96 13.18 10 13.35 -4.9Ferrari n RACE ... ... ... 149.85 103.65 555 124.79 +19.0Ferrellgs FGP .40 11.5 ...dd 5.75 2.87 173 3.48 -18.7Ferro FOE ... ... 17 25.50 18.58 220 21.53 -8.7FiatChrys FCAU ... ... ... 24.95 13.11 5345 16.31 -8.6FibriaCelu FBR .09e .5 ... 22.05 12.12 1049 19.65 +33.7FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 5 48.95 -3.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 20 49.60 -1.0FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 19 49.15 -2.2FidCnsDis FDIS .40e .9 ...q 44.76 34.66 96 44.48 +13.7FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 40 32.73 -4.6FidEnergy FENY .53e 2.6 ...q 22.21 17.01 99 20.74 +3.4FidFinan FNCL .60e 1.4 ...q 43.90 34.85 101 41.40 +1.5sFidHlthCre FHLC .70e 1.6 ...q 45.23 37.13 184 45.12 +12.8FidIndls FIDU .56e 1.4 ...q 41.28 34.09 50 39.39 +1.8Fid Val n FVAL ... ... ... 35.18 29.09 11 34.59 +5.2Fid Qual n FQAL ... ... ... 34.36 28.61 282 34.23 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 255 58.72 +17.5sFid Moment FDMO ... ... ... 34.57 27.86 13 34.52 +10.4Fid LowVol FDLO ... ... ... 33.34 27.84 168 33.14 +8.3Fid RisR n FDRR ... ... ... 32.71 27.94 128 32.03 +4.5Fid CoreD n FDVV ... ... ... 31.00 26.24 48 30.73 +7.1FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 64 24.99 +1.2FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 73 35.29 +2.3FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 60 30.91 FidelMatls FMAT .53e 1.6 ...q 37.11 30.94 29 33.84 -3.4FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 884 40.35 +2.8FidNatInfo FIS 1.28 1.2 20 109.95 89.31 962 108.38 +15.2FidClayOp FMO 1.72f 13.7 ...q 15.43 10.27 66 12.57 -4.4Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 86 89.90 56.60 1516 72.70 +1.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 407 56.21 +.3FtBcp 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 ... ... 30 9.00 4.48 1784 8.99 +76.3FstCash FCFS .88 1.1 31 95.40 57.75 110 81.00 +20.1FstCwlth FCF .36 2.1 21 17.91 12.07 423 17.05 +19.1FstData n FDC ... ... 13 25.57 14.73 7301 24.89 +49.0FstHorizon FHN .48 2.6 16 20.86 15.84 1968 18.72 -6.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.39 +.8FstInRT FR .87 2.7 21 34.04 27.61 676 31.82 +1.1FMajSilv g AG ... ... ...dd 8.48 4.93 2936 5.23 -22.4FstRepBk FRC .72 .7 22 106.75 84.56 1553 104.92 +21.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.47 -.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 10 25.67 -1.8FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 4 25.52 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.99 -1.6FtRpBk pfG FRCpG ... ... ... 26.96 24.09 8 25.13 -2.8FtTr 22 n FIV ... ... ... 9.84 9.02 47 9.30 +1.9tFtTrGlob FAM .90 9.3 ...q 11.97 9.60 75 9.68 -16.4sFT MCGr FNY .15e .3 ...q 46.00 34.01 37 45.99 +17.4FT MCVal FNK .40e 1.1 ...q 37.84 32.24 2 37.48 +3.3FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.56 37.09 44 51.58 +21.3FT SCVal FYT .26e .7 ...q 40.26 32.07 5 39.92 +8.3FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.11 +7.8FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 101 13.14 -4.3FTDJMic FDM .49e .9 ...q 53.24 41.93 9 53.02 +11.7FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 47 15.74 -15.9FtTEqCom ERM ... ... ... 23.64 20.17 0 23.18 +3.7FtT EqTact TERM ... ... ... 23.62 19.41 2 23.13 +3.5FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 694 19.22 -3.9FT HeitGl PRME ... ... ... 20.82 17.96 1 20.63 +3.4FT EM Sl n RNEM ... ... ... 59.26 47.26 50.40 -7.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 6 40.36 +2.7FT PfInc n FPEI ... ... ... 21.03 18.88 22 19.10 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.28 -3.0FT VolD n HUSV ... ... ... 23.96 21.53 8 23.79 +3.5FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 98 22.73 -14.3FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 67 16.50 -7.4FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 113 16.27 +.5sFTArcaBio FBT ... ... ...q 153.31 111.23 87 151.70 +21.8FTDJInet FDN ... ... ...q 147.73 96.24 368 140.86 +28.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 77 22.59 -.8FT ConDis FXD .30e .7 ...q 45.57 35.88 38 43.70 +3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 145 48.10 -1.2FT Engy FXN .33e 2.0 ...q 17.75 12.28 407 16.82 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 256 32.56 +4.0sFT HlthCr FXH ... ... ...q 81.15 64.71 31 81.12 +16.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 69 41.95 +3.4FT Matls FXZ .37e .9 ...q 46.43 37.64 24 42.02 -4.2sFT Tech FXL .13e .2 ...q 60.43 44.31 116 60.91 +18.7FT Utils FXU .67e 2.4 ...q 28.28 23.46 310 27.63 +6.2FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 44 25.25 -4.1FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.87 +.9FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 571 24.31 -1.0FT HiLgSh FSD 1.20 8.0 ...q 17.20 14.35 101 14.91 -9.3FT USIPO FPX .32e .4 ...q 74.54 59.35 50 73.93 +8.3FTChnd FNI .19e .5 ...q 43.90 34.66 10 35.81 -9.6FT Dow30 n EDOW ... ... ... 23.50 19.61 4 23.08 +4.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 13 55.08 -7.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 41.77 19 50.60 +3.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 115 22.09 -9.4FT LCCore FEX .58e .9 ...q 62.82 52.42 65 61.70 +5.4FT LCGr FTC .24e .4 ...q 69.06 54.43 129 68.56 +12.0FT LCVal FTA .82e 1.5 ...q 57.69 49.07 118 54.42 -.4FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 309 12.89 -17.0FT MCCore FNX .51e .7 ...q 72.34 57.71 28 72.07 +9.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 55 29.62 -1.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.54 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 4 13.36 -6.1sFT MultCG FAD .20e .3 ...q 75.57 57.62 7 75.32 +14.7FT MultCV FAB .45e .8 ...q 59.34 50.59 6 58.04 +1.9FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 456 10.22 -13.9FT REIT FRI .39e 1.6 ...q 24.38 20.20 110 23.93 +2.8sFT SCCore FYX .38e .5 ...q 69.86 53.12 50 69.43 +13.5FTSpecFin FGB .70 10.9 ...q 7.29 5.65 20 6.41 +4.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 0 23.85 +2.0FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 651 31.71 +2.8FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 11 13.40 -17.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 67 12.85 +.1FirstEngy FE 1.44 3.9 8 37.52 29.34 2139 36.78 +20.1Fitbit n FIT ... ... ...dd 7.79 4.51 3685 6.07 +6.3500.com WBAI ... ... 57 23.22 9.05 91 13.08 +29.4FvPntHld n FPH ... ... ... 15.04 10.25 400 11.14 -21.0FlagstarB FBC ... ... 25 40.06 30.89 144 33.84 -9.6F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 53 24.47 -8.2FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 40 14.02 -6.4FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 22 11.97 +1.3FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 76 19.16 -6.4FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 29 19.76 -8.6Flanign BDL .25f .9 15 29.00 20.20 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 398 216.11 +12.3FlexUSTilt TILT 1.74e 1.5 ...q 119.77 100.11 8 119.34 +6.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 24 52.61 -11.9FlxUpstNR GUNR .67e 2.1 ...q 35.54 29.79 430 32.65 -1.9Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 209 24.12 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 86 24.56 -1.6FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 1 28.69 -7.0FlxDMTilt TLDH ... ... ...q 30.34 27.01 2 28.22 -3.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.06 -1.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 58 46.89 -3.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 15 64.56 -6.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 12 22.92 -10.2FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 1 25.58 -10.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 143 24.08 -10.1FlxQDvDef QDEF 1.19e 2.5 ...q 47.03 40.14 3 46.83 +6.1FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 35 47.46 +5.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 11 75.56 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.55 -14.8Flor&Dec n FND ... ... 39 58.28 32.72 1081 37.22 -23.5Flotek FTK ... ... ...dd 6.77 1.94 1300 2.20 -52.8FlowrsFds FLO .72 3.5 22 22.82 17.21 531 20.37 +5.5Flowserve FLS .76 1.5 ...cc 52.13 37.51 1251 51.51 +22.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 543 57.56 +11.4FlyLeasing FLY 1.00 6.8 13 14.97 11.54 407 14.75 +14.3FEMSA FMX .74e .8 ... 102.36 80.86 357 96.97 +3.3FootLockr FL 1.38 2.6 22 59.40 28.42 5571 53.20 +13.5FordM F .60a 6.2 5 13.48 9.35 31454 9.63 -22.9ForestCA FCE/A .72 2.9 20 26.30 19.24 2690 25.04 +3.9Forestar FOR ... ... 16 26.39 15.35 17 25.25 +14.8ForsightEn FELP .13 ... ...dd 4.73 3.28 2 3.84 -12.1Fortis n FTS 1.70 5.2 ... 38.24 30.88 195 32.49 -11.4Fortive n FTV .28 .3 ... 82.63 63.97 1318 80.02 +10.6FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 55 18.17 -8.8FortunaSlv FSM ... ... 19 6.08 4.03 605 4.52 -13.4FBHmSec FBHS .80 1.5 18 73.62 52.63 1076 54.17 -20.9ForumEn FET ... ... ...dd 17.95 10.05 310 12.10 -22.2FoundBld n FBM ... ... ... 16.40 11.03 34 13.84 -6.4FourCorP s FCPT 1.10 4.1 21 27.48 21.28 322 26.70 +3.9FourSeEd n FEDU 3.32 74.3 5 10.45 4.35 9 4.47 -50.3FrancoN g FNV .96 1.5 63 86.06 64.50 481 65.53 -18.0FrankCov FC ... ... ...dd 31.20 17.75 15 25.55 +23.1FrankFn n FSB .40p ... 19 40.30 30.30 105 38.50 +12.9FrankLibInt FLQH ... ... ... 28.16 23.58 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 15 29.83 -9.7FrankLibGl FLQD ... ... ... 30.47 26.92 28.26 -2.9FrankLbGlE FLQG ... ... ... 32.51 28.30 0 30.82 +.8 FrnL LoV n FLLV ... ... ... 32.55 28.32 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.85 -3.8FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.05 25.65 15 30.95 +7.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8sFrkL US Sm FLQS ... ... ... 30.55 24.17 1 30.51 +16.5FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 1650 32.54 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 155 8.37 -22.1FrkLtdDur FTF .74 6.5 ...q 12.13 10.85 34 11.39 -3.7FrkUnv FT .47 7.0 ...q 7.36 6.55 32 6.79 -5.3FranksIntl FI .30 3.5 ... 9.75 4.93 1144 8.64 +29.9FrptMcM FCX .20 1.4 9 20.25 13.22 16254 14.18 -25.2FresenMd FMS .51e 1.0 ... 57.94 46.12 83 50.12 -4.6FDelMnt FDP .60 1.6 16 52.43 34.29 134 37.97 -20.3FriedmInd FRD .12f 1.1 ...dd 11.47 5.15 48 10.54 +85.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 922 5.36 +16.8sFullerHB FUL .62f 1.1 25 58.86 46.62 236 58.49 +8.6FutureFuel FF .24a 1.6 18 16.22 11.32 251 15.09 +7.1G -GAMCO s GBL .08 .3 ... 30.94 23.42 10 25.58 -13.7GATX GATX 1.76f 2.1 17 91.12 56.00 181 85.28 +37.2GATX 66 GMTA ... ... ... 27.00 22.81 8 25.24 -3.9GCP ApT n GCP ... ... 53 34.79 23.85 581 25.65 -19.6GDL Fund GDL .64 7.0 ...q 10.31 9.02 26 9.20 -5.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.0 32 24.23 18.83 27395 21.77 -6.9GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 8 24.17 -4.2GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 60 26.60 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 174 25.36 -32.6GNC GNC .80 24.5 3 10.44 2.78 1799 3.27 -11.4GP Strat GPX ... ... 25 31.25 17.15 38 18.75 -19.2GTT Comm GTT ... ... ...dd 62.32 28.30 524 40.20 -14.4GabCvInc GCV .48 7.5 ...q 6.95 5.09 149 6.43 +9.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 26.08 -1.5GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 73 24.13 +3.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 7 25.72 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 3 25.78 -2.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.15 -.8GabelliET GAB .60 9.2 ...q 6.65 5.87 616 6.55 +5.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.74 -1.4GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.28 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.59 +.2GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.67 -1.8GabGSmM GGZ ... ... ... 13.61 11.73 15 12.18 -4.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.22 -1.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 8 18.87 -11.4GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.18 1 20.01 +10.9GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.8 ...q 10.95 9.12 56 10.73 +4.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.91 -1.6GabMultT GGT .88e 9.7 ...q 10.09 8.42 91 9.03 -1.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.71 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.38 -2.9GabUtil GUT .60 10.3 ...q 7.20 5.68 143 5.84 -17.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.47 -.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.23 -.9Gasa rs GFA ... ... ... 12.99 5.12 12 5.90 -53.2Gain Cap GCAP .24 3.3 12 13.26 6.04 359 7.17 -28.3Gallaghr AJG 1.64 2.3 27 73.11 57.19 418 71.75 +13.4GamGldNR GGN .84 17.2 ...q 5.77 4.80 486 4.89 -6.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.30 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 59 5.90 -12.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.80 -4.8GameStop GME 1.52 9.1 ...dd 22.12 12.20 3583 16.76 -6.6Gannett n GCI .64 6.1 ...cc 12.38 7.94 1385 10.51 -9.3Gap GPS .97 3.0 16 35.68 21.84 7516 32.44 -4.1GardDnv n GDI ... ... ... 38.00 22.14 740 27.34 -19.4sGartner IT ... ... 44 145.58 111.57 279 145.26 +18.0GasLogPt GLOP 2.09f 8.3 12 25.60 21.85 85 25.15 +1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 13 26.41 +1.2GasLog GLOG .56 3.3 32 22.55 15.60 314 17.05 -23.4GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 2 25.90 -2.6GastarExp GST ... ... ...dd 1.39 .08 3039 .09 -91.2Gastar pfA GSTpA 2.16 66.9 ... 19.10 2.35 24 3.23 -82.0Gastar pfB GSTpB 2.69 84.1 ... 21.88 2.34 16 3.20 -83.1GatesInd n GTES ... ... 32 18.72 14.60 292 17.70 -2.1GazitGlobe GZT .37e 4.1 9 11.00 8.78 1 9.06 -14.0GeeGroup JOB ... ... ...dd 4.68 2.00 27 2.45 -11.9GencoSh rs GNK ... ... ...dd 20.07 9.75 155 13.85 +4.0Generac GNRC ... ... 20 56.64 36.14 420 54.26 +9.6GAInv GAM 1.15e .9 ...q 36.59 32.20 11 36.37 +5.7GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 26.36 -.9GenDynam GD 3.72 1.9 20 230.00 184.21 856 191.59 -5.8GenElec GE .48 3.8 ...dd 25.30 11.94 37985 12.54 -28.2GECap5-53 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 2788 45.59 -23.1GenMoly GMO ... ... ...dd .51 .28 93 .39 +18.5GenMotors GM 1.52 4.3 ...dd 46.76 34.50 8681 35.67 -13.0GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7Gensco GCO ... ... ...dd 47.40 20.90 216 46.50 +43.1GenesWyo GWR ... ... 29 89.71 64.31 217 87.49 +11.1GenesisEn GEL 2.88f 11.8 59 27.84 18.42 462 24.39 +9.1GenesisHlt GEN .24 14.2 ...dd 2.86 .60 614 1.69 +121.5GenieEn n GNE .30 5.4 ... 7.17 3.82 23 5.52 +26.6GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 0 7.66 +4.3Genpact G .30 ... 20 34.79 27.83 460 30.27 -4.6GenuPrt GPC 2.88 2.9 22 107.75 81.35 378 99.59 +4.8Genworth GNW ... ... 3 4.92 2.66 1845 4.55 +46.3GeoGrp s GEO 1.88 7.5 15 28.06 19.05 696 25.04 +6.1GeoPark GPRK ... ... ... 21.88 7.45 265 18.19 +83.6GaPw 77 n GPJA ... ... ... 26.14 23.01 30 23.81 -7.0Gerdau GGB .02e .5 ... 5.32 2.89 6587 3.78 +1.6GerNew GF 1.23e .4 ...q 21.49 17.24 12 18.52 -4.7GettyRlty GTY 1.28 4.4 16 29.89 22.68 57 29.15 +7.3GigCapit n GIG ... ... ... 10.22 9.60 6 9.95 +3.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 552 29.24 -9.5Glatfelter GLT .52 2.8 14 23.85 15.30 562 18.48 -13.3Glaukos n GKOS ... ... ... 46.50 23.08 296 42.72 +66.5GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2624 41.16 +16.0GblBrCopp BRSS .36f 1.0 18 38.40 27.50 71 36.95 +11.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 157 9.68 +18.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.07 -1.0GlobNetL n GNL .94 4.4 35 22.53 15.55 363 21.39 +3.9GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 6 25.25 -1.6GlobPtrs GLP 1.90f 9.3 ...dd 21.05 15.17 83 20.45 +22.5sGlobPay s GPN .04 ... 40 121.00 92.90 513 120.38 +20.1GlbShipLs GSL .40 33.6 ...dd 1.94 .98 31 1.19 +2.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 2 24.70 +3.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.40 -1.3GbXSpDvE SDEM .63e ... ...q 17.90 13.45 10 13.65 -16.1GbXUSRota SCTO .12p ... ...q 28.03 24.71 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 16 26.87 +.9GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 2 12.53 +5.4GblXColum GXG .41e 4.1 ...q 11.51 9.33 39 10.08 +.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 1 21.43 -10.6GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 129 14.03 +3.2GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 1 17.68 -15.2GblXArg ARGT .09e .3 ...q 38.46 26.06 11 27.08 -23.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 43 25.35 -1.0GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 74 12.00 -1.3GblXGuru GURU .28e .9 ...q 32.53 26.99 5 32.16 +8.3GbXGreece GREK .13e 1.5 ...q 11.56 8.31 353 8.83 -14.1GblXChCon CHIQ .12e .8 ...q 19.98 15.05 50 15.71 -15.9GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 232 10.01 +1.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 0 10.50 -.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 0 12.34 +8.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 162 20.78 -4.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 9 16.69 -7.3GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 1 16.25 -4.4GblXPakist PAK ... ... ...q 15.14 10.21 2 11.07 -10.6GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 13.80 -9.7GblXNorway NORW .83e 5.8 ...q 14.95 12.61 32 14.29 +8.8GblXScUS n SCIU ... ... ...q 32.96 28.52 3 32.78 +6.0GblXScEu n SCID ... ... ...q 29.75 26.35 0 27.22 -1.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.29 -2.3GblXScJp n SCIJ ... ... ... 33.72 28.93 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 35 24.47 -1.6GbXNigeria NGE .31e 1.6 ...q 27.10 18.56 11 18.80 -13.4GbX US Inf PAVE ... ... ... 17.80 13.80 34 17.08 +1.8GblFound n BOSS ... ... ... 20.72 15.50 0 20.36 +17.6GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 351 21.12 -22.8GlbXSilv rs SIL ... ... ...q 36.36 23.84 165 24.17 -25.9GlbXLith rs LIT ... ... ...q 41.21 30.79 306 31.52 -18.7GbX Gold rs GOEX ... ... ...q 25.21 18.62 14 18.75 -19.5GbXUran rs URA ... ... ...q 16.36 11.81 131 12.54 -16.7GlblScape GSB .06 1.5 22 4.35 3.20 179 3.98 +12.1Globalstar GSAT ... ... ...dd 2.05 .40 1682 .51 -61.1GlobantSA GLOB ... ... 61 59.97 34.82 538 59.04 +27.1GlobusMed GMED ... ... 44 57.55 27.79 259 52.26 +27.2Glowpoint GLOW ... ... ...dd .65 .15 95 .18 -51.1GoDaddy n GDDY ... ... ...cc 80.42 41.26 2781 76.55 +52.2GolLinhs s GOL ... ... ... 14.48 5.06 833 5.19 -40.8GoldFLtd GFI .02e .8 ... 4.70 2.36 3931 2.41 -44.0GoldResrc GORO .02 .4 63 7.33 3.52 476 5.03 +14.3GoldStdV g GSV ... ... ... 2.01 1.15 241 1.50 -14.3Goldcrp g GG .24 2.2 15 15.55 10.38 6927 10.80 -15.4GoldenMin AUMN ... ... ... .65 .21 125 .25 -41.4GoldStr g GSS ... ... 6 .92 .56 838 .68 -23.9GldFld GV ... ... 13 6.38 3.60 41 4.83 -1.5GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 32 26.07 -1.7GS BDC n GSBD 1.80 8.1 12 23.10 18.78 50 22.27 +.4GS ActbtInt GSIE ... ... ...q 32.48 28.16 142 29.23 -2.6GS ActEM GEM ... ... ...q 39.44 31.33 76 32.42 -9.5GS ActEur GSEU .60e ... ... 33.94 29.73 2 30.68 -3.2GS ActJpn GSIY ... ... ... 36.02 30.58 3 32.48 -3.5GS US LgC GSEW ... ... ... 46.27 40.58 5 45.76 +5.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.73 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.45 -3.5GS ActLgC GSLC ... ... ...q 58.12 48.05 752 57.91 +8.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 91 100.12 +.1GS Indus n GVIP ... ... ... 57.99 49.18 11 56.38 +6.5sGS SCap n GSSC ... ... ... 49.13 39.39 17 49.02 +13.2GSCI37 GSC ... ... ...q 28.00 17.55 25.40 +5.9GoldmanS GS 3.20f 1.4 19 275.31 214.64 2065 236.34 -7.2GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 38 27.12 -5.0GoldS pfN GSpN ... ... ... 28.34 25.95 61 26.48 -4.9GoldS pfB GSpB 1.55 5.8 ... 26.91 25.20 8 26.68 +3.1GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 8 24.16 +6.2GoldS pfA GSpA .96 4.1 ... 23.97 21.25 31 23.26 +3.1GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 71 23.00 +1.8GS MLPEn GER .64 9.5 ...q 7.29 5.25 170 6.73 +9.4GS MLPInc GMZ 1.38 14.3 ... 10.33 7.55 152 9.65 +7.9GoodrPet n GDP ... ... ... 15.75 8.20 29 13.49 +23.6GormanR GRC .50 1.3 33 38.07 26.53 18 37.28 +19.4vjGrace GRA .96 1.4 20 77.37 58.48 1002 69.25 -1.3Graco s GGG .53 1.1 15 49.69 37.33 492 46.29 +2.4GrahamCp GHM .40f 1.5 19 28.98 17.97 26 27.10 +29.5GrahamH s GHC 5.32f .9 21 625.45 536.90 12 561.10 +.5Graingr GWW 5.44 1.5 26 372.06 155.00 318 367.51 +55.6 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.48 -5.4GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1218 27.34 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 522 3.24 +20.0GranaMon GRAM .25e 7.1 ... 5.15 2.25 47 3.50 +22.8GraniteC GVA .52 1.2 22 68.58 40.76 535 44.84 -29.3GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 333 18.79 +5.9GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 42.33 +8.3Gran Gld n BAR ... ... ... 142.87 117.15 11 118.36 -9.2GranCom n COMB ... ... ... 27.39 24.54 17 24.87 -5.0GranSP n COMG ... ... ... 32.29 24.96 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1205 18.37 +18.5GraphPkg GPK .30 2.1 15 16.74 12.65 2660 14.18 -8.2GrayTelev GTN ... ... 13 17.80 10.70 268 16.95 +1.2sGrayTvA GTN/A ... ... 24 15.75 9.50 3 15.80 +10.1GrtAjax n AJX 1.20 8.8 9 14.69 12.27 28 13.69 -.9GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 645 .86 -33.4GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 133 43.83 +10.1sGreenDot GDOT ... ... 44 86.44 46.12 146 85.72 +42.3GreenTrH n GHG ... ... 86 25.10 10.75 308 13.74 +6.1GreenbCos GBX .92f 1.5 13 60.15 41.95 453 59.40 +11.4Greenhill GHL .20 .7 ...dd 33.45 13.80 194 29.55 +51.5Greif A GEF 1.68 3.2 17 65.60 47.97 94 52.71 -13.0Greif B GEF/B 2.51e 4.4 13 71.95 52.50 5 57.25 -17.4Griffon GFF .28f 1.5 19 24.50 16.80 109 18.20 -10.6Group1 GPI 1.00 1.3 11 84.47 53.04 214 79.99 +12.7GrubHub GRUB ... ... ...cc 141.06 49.60 1537 137.93 +92.1GAeroPac PAC 3.21e 2.2 ... 112.28 82.19 43 95.96 -6.6GpoASur ASR 3.31e ... ... 208.09 152.41 26 182.70 +.1GpoAvalAc AVAL .40 5.1 ... 9.51 7.53 131 7.89 -7.2GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 3 9.14 -2.2GpSuprvi n SUPV ... ... ... 33.85 8.63 613 9.15 -68.8GpTelevisa TV ... ... ... 26.43 14.20 953 18.29 -2.0tGuangRy GSH .63e 2.8 ... 37.43 22.38 10 21.92 -34.4Guess GES .90 3.8 ...cc 26.15 11.98 606 23.72 +40.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 14 21.89 -3.7Gug 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 9.6 ...q 23.88 21.08 18 22.59 +3.0GuggChina YAO .54e 1.5 ...q 39.91 32.15 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 29.51 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 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 60.28 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 163.73 126.69 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.83 105.06 -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 48.60 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 10.7 ...q 9.42 7.72 121 8.96 +.7GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 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 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.81 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 30.64 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 56.34 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 29.80 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 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 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 18.80 124 21.84 +1.2sGuidewire GWRE ... ... ...dd 97.39 70.06 518 97.26 +31.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 9 37.46 +31.5H -HCA Hldg HCA .35p ... 20 132.40 71.18 1245 131.08 +49.2HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 38 41.08 +37.4HCP Inc HCP 1.48 5.5 15 30.59 21.48 2446 26.71 +2.4HDFC Bk HDB .37e .4 ... 112.10 89.07 604 99.17 -2.5HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 1 26.32 -.5HFF Inc HF 1.80e ... 20 51.74 32.99 115 44.95 -7.6HMG HMG ... ... ...dd 16.33 8.94 1 14.86 +18.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 71 43.40 +12.5HP Inc HPQ .56f 2.3 9 24.80 18.41 8097 24.63 +17.2tHSBC HSBC 1.50e 3.4 ... 55.89 44.58 1534 44.48 -13.9HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 50 26.24 +1.6HSBC 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 ... ... ...cc 108.37 41.10 295 106.79 +83.9HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3023 4.10 -45.8Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 4865 40.83 -16.5HamBchBr HBB .34 1.4 ... 41.00 20.97 24 25.06 -2.5HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 20 38.84 -1.2HanJS JHS .87e 6.4 ...q 15.12 12.97 17 13.65 -8.1HanJI JHI 1.45e 8.8 ...q 18.85 15.85 18 16.48 -5.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 34 16.11 -6.0HanPfEq HPI 1.68 7.5 ...q 22.40 19.73 28 22.32 +4.2HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 38 21.39 -.5HanPfd3 HPS 1.47 7.8 ...q 18.95 16.80 53 18.68 -.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 207 23.31 -5.5Hanesbds s HBI .60 3.4 9 25.73 16.38 8395 17.78 -15.0HannArms HASI 1.32 6.3 33 25.28 17.33 250 21.10 -12.3HanoverIns THG 2.16 1.7 70 131.44 87.91 101 128.14 +18.6HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 15 25.47 +.6HarleyD HOG 1.48 3.5 15 56.50 39.34 1003 42.74 -16.0HarmonyG HMY .05 ... ... 2.53 1.43 2993 1.54 -17.6HarrisCorp HRS 2.28 1.4 29 170.54 117.46 672 162.08 +14.4sHarsco HSC .20m .8 69 27.10 15.55 517 27.10 +45.3HarteHk rs HHS ... ... ... 12.16 6.76 12 7.80 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 49 28.56 -2.4HartfdFn HIG 1.20f 2.4 17 59.20 49.67 3675 49.90 -11.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 47 22.30 -1.5HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 421 35.23 -2.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 119 6.36 +6.9HlthcrRlty HR 1.20 3.9 49 34.26 26.09 527 30.73 -4.3HlthcreTr HTA 1.22 4.2 55 31.87 24.06 1400 28.75 -4.3HeclaM HL .01e .4 ...dd 5.54 2.62 4780 2.69 -32.2HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 206 79.71 Heico A s HEI/A ... ... 52 79.00 55.80 64 67.50 HelixEn HLX ... ... 5 10.42 5.44 482 9.12 +21.0HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 675 65.19 +.9Hemisphrx rs HEB ... ... ... .65 .15 454 .27 -22.8HennCap n HCAC ... ... ... 11.00 8.97 3 10.08 +2.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 586 57.16 HercHld n HRI ... ... ... 72.99 36.28 146 51.18 -18.3HercTGC HTGC 1.24 9.1 11q 13.97 11.55 281 13.60 +3.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.25 -1.4HeritageIns HRTG .24 1.6 100 19.15 8.85 304 14.93 -17.1Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 1 24.70 -1.7sHersha rs HT 1.12 5.0 29 22.59 16.60 259 22.55 +29.6Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 14 23.36 -5.3Hersha pfE HTpE ... ... ... 26.30 22.66 5 23.32 -5.8Hershey HSY 2.89f 2.9 22 115.82 89.10 654 98.99 -12.8HertzGl HTZ ... ... ... 27.27 13.40 6177 19.73 -10.7Hess HES 1.00 1.5 ...dd 71.14 37.25 1480 64.55 +36.0Hess pfA HESpA ... ... ... 79.62 48.24 32 71.64 +23.8HessMidP n HESM 1.38f 5.9 22 24.51 18.32 90 23.36 +17.9HP Ent n HPE .45e 2.8 13 19.48 12.82 15522 16.10 +12.1Hexcel HXL .60f .9 24 73.42 52.19 449 67.59 +9.3Hi-Crush HCLP 1.67e 13.8 13 16.65 7.40 1989 12.10 +13.1HighPtRs HPR ... ... ...dd 7.60 2.66 1152 5.29 +3.1HighlFlR n HFRO ... ... ... 16.60 15.00 78 15.73 +1.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 434 49.35 -3.1sHill-Rom HRC .80 .8 25 97.61 71.91 320 98.28 +16.6HillenInc HI .83 1.6 25 53.00 34.65 218 51.05 +14.2HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 3 30.47 -11.3HilltopH HTH .28 1.3 11 28.32 20.46 160 21.04 -16.9HilGrVa n HGV ... ... ... 47.75 30.94 685 32.66 -22.1Hilton HLT .60 .8 39 88.11 61.10 3010 76.77 -3.9HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 188 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 28 25.55 -5.1HollyEngy HEP 2.64f 8.4 15 36.02 26.09 64 31.45 -3.2HollyFront HFC 1.32 1.8 18 83.28 27.04 2206 72.87 +42.3HomeDp HD 4.12 2.1 26 207.61 146.89 3594 200.16 +5.6Honda HMC .84e 2.8 ... 37.29 27.41 416 29.96 -12.1HonwllIntl HON 2.98 1.9 74 165.13 134.50 3493 157.91 +3.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 71 45.75 +3.7HorizGbl n HZN ... ... ...dd 18.24 5.13 130 7.50 -46.5HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.56 +.6HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 15 52.03 +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 4 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 37

HorGKWld KLDW ... ... ...q 35.73 30.72 11 34.17 +2.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 2 20.03 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 2 23.35 +4.8Hormel s HRL .75 2.0 23 39.15 29.75 6950 37.33 +2.6Hornbeck HOS ... ... ...dd 5.35 2.51 72 4.35 +39.9HostHotls HST 1.00a 4.8 51 22.47 17.26 7416 20.88 +5.2HoulihnL n HLI 1.08 2.3 19 53.20 35.13 168 47.28 +4.1HstnAEn HUSA ... ... ... .60 .21 131 .23 -30.9HovnanE HOV ... ... ...dd 3.41 1.51 479 1.57 -53.1HHughes HHC ... ... 33 142.36 114.28 252 128.38 -2.2HuanPwr HNP 2.45e 9.4 ... 31.03 23.64 54 25.93 +3.7Hubbell HUBB 3.08 2.5 22 149.03 100.55 266 124.45 -8.0HubSpot HUBS ... ... ...dd 143.00 67.20 525 137.10 +55.1HudBayM g HBM .02 ... 7 10.25 4.35 447 4.75 -46.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 768 32.92 -3.9HugotnR HGT .09e 22.0 1 1.90 .33 99 .41 -70.7sHumana HUM 2.00 .6 28 331.09 231.90 495 329.05 +32.6HuntCoFn HCFT .40m 10.8 5 4.70 2.55 30 3.65 -8.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 43 40.22 +4.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 43.78 +5.1HuntgtnIng HII 2.88 1.2 23 276.69 201.91 276 247.05 +4.8Huntsmn HUN .65 2.1 11 36.09 25.34 1508 31.60 -5.1Huya n HUYA ... ... ... 50.82 15.25 1878 26.22 +63.3Hyatt H .60 .8 36 84.89 55.87 418 77.26 +5.1HysterYale HY 1.24f 2.0 16 93.90 56.40 37 60.78 -28.6I -tIAMGld g IAG 1.52f 38.6 66 7.25 4.01 5044 3.94 -32.4ICICI Bk IBN .16e 1.7 ... 11.26 7.61 6083 9.52 -2.2IDT Cp IDT 1.00f 18.6 ...dd 16.48 4.82 45 5.39 -49.2IEC Elec IEC ... ... ...cc 6.80 3.42 46 5.60 +35.9ING ING .14e 1.0 ... 20.58 13.18 11575 13.77 -25.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 31 25.65 +.4ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 114 25.98 +1.1ION Geo rs IO ... ... ...dd 32.45 5.25 148 17.05 -13.7iPInvVix 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 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 67 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 85 29.33 +4.6IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 4 24.33 -3.2IQ CorePl n AGGP ... ... ... 20.27 18.45 81 19.19 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 10 18.65 -4.7IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.05 -1.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.25 -5.8IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.62 -3.5IQ 50HIntl HFXI ... ... ...q 22.80 20.19 87 20.81 -3.9IQ RealRtn CPI ... ... ...q 28.21 27.17 24 27.93 +1.9IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 6 27.08 +2.9IQMrgArb MNA ... ... ...q 31.92 30.25 35 31.40 +1.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 0 32.27 -7.6IQGblOilSC 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 26.24 192 26.64 -6.7sIQVIA Hldg IQV ... ... 15 125.35 91.55 786 124.39 +27.1IRSA IRS ... ... ... 32.97 15.47 24 15.88 -46.4iShGold IAU ... ... ...q 13.11 11.25 11841 11.37 -9.1iShGSCI GSG ... ... ...q 18.31 14.03 202 17.08 +4.9iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 1711 22.32 -3.7iSAstria EWO .37e 1.6 ...q 27.41 21.57 36 22.55 -8.5iShBelg EWK .51e 2.6 ...q 23.00 19.33 8 19.76 -6.0iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 42254 31.53 -22.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 950 28.84 -2.7iShEMU EZU .86e 2.1 ...q 47.13 39.42 6829 41.09 -5.3iSFrance EWQ .58e 1.9 ...q 33.73 29.28 697 30.89 -1.1iShGerm EWG .60e 2.0 ...q 35.87 28.79 2541 30.03 -9.1iSh HK EWH .61e 2.6 ...q 26.93 23.45 4775 23.85 -6.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 1824 65.25 -12.9iShMexico EWW .78e 1.5 ...q 57.82 43.55 4989 51.02 +3.5iShNeth EWN .66e 2.1 ...q 34.09 29.90 230 30.79 -3.0iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 324 45.66 -4.5iShSoAfr EZA 1.02e 1.8 ...q 76.53 51.45 492 55.20 -21.1iShSpain EWP .99e 3.3 ...q 36.38 28.80 369 29.98 -8.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 131 31.52 -7.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1239 34.39 -3.3iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 83 28.82 -13.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 17 49.24 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.13 -4.3iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 101 47.93 -6.4iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 26 45.25 -9.5iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.89 -10.4iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 35 39.24 -6.2iShGblSilv SLVP .29e 3.5 ...q 12.00 8.26 32 8.32 -23.2iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 8 22.75 +5.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 0 28.61 -2.5iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 7 90.27 +2.5iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 40 46.59 -12.3iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 51 42.79 -11.2iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 24 86.16 +2.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 449 58.65 -3.5iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 61 74.72 -6.4iShThai THD 1.88e 2.1 ...q 103.71 79.45 173 89.21 -3.6iShIsrael EIS .81e 1.5 ...q 56.01 46.84 2 55.58 +8.4iShChile ECH .71e 1.6 ...q 56.53 42.73 364 44.31 -15.0iShBRIC BKF .54e 1.3 ...q 50.94 39.25 14 40.36 -9.3iShsUSA EUSA .67e 1.1 ...q 59.09 50.11 11 58.65 +5.8iShSilver SLV ... ... ...q 17.14 13.51 6912 13.65 -14.6iShS&P100 OEF 1.92e 1.5 ...q 127.71 107.44 365 127.06 +7.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 3 106.92 +1.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 10 179.97 +15.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 10 164.79 +3.7tiShBrazSC EWZS .40e 3.4 ...q 18.14 11.88 40 11.76 -27.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 15 17.52 -6.1iShSPTUS s ITOT ... ... ...q 66.15 55.13 532 65.79 +7.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 29 105.23 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 111.39 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 719 112.40 -1.5iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 37891 41.98 -9.1iShTransp IYT 1.70e .8 ...q 206.90 162.38 183 202.97 +5.9iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.40 -6.2iSCorSP500 IVV 4.38e 1.5 ...q 289.36 243.45 3325 287.73 +7.0iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 8 191.09 +2.9iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 1492 106.61 -2.5iShEMkts EEM .59e 1.4 ...q 52.08 41.13 68860 42.58 -9.6iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5694 116.01 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.79 +3.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 718 24.65 -1.7iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 12 56.42 -6.8iShGblTech IXN 1.10e .6 ...q 174.94 135.84 74 171.69 +11.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.89 -3.7siSMrnMCG JKH .59e .3 ...q 230.81 180.77 3 231.13 +14.2iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1345 23.45 -17.5siSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 533 172.10 +12.7iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.77 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 82 60.99 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 70 65.90 -5.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 255 88.30 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 97 36.46 +2.6iShCalMn s CMF ... ... ...q 59.75 57.68 48 58.64 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 50.25 -2.0iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 2 87.50 +4.3iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 268 42.86 -5.2iShNANatR IGE .85e 2.4 ...q 38.33 30.59 70 35.69 +.7iSh JPXNik JPXN ... ... ... 70.78 58.84 3 61.75 -4.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 145 87.41 +4.5iShLatAm ILF .60e 2.0 ...q 39.54 28.68 2551 29.73 -13.0siShUSAMo MTUM .81e .7 ...q 115.33 90.67 485 115.12 +11.6iShMrnMCV JKI 2.72e 1.7 ...q 172.45 144.10 9 163.81 +2.7iShPhilpns EPHE .20e .6 ...q 40.19 28.80 406 32.70 -15.8iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 541 115.45 +1.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 319 109.00 -1.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 41.81 -4.1iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 12 53.08 +1.2iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 4 37.50 -5.1iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.33 109 61.66 -6.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5329 122.05 -3.8siSRTop200G IWY .82e 1.0 ...q 82.95 65.31 31 82.66 +13.0iShRTop200 IWL 1.02e 1.5 ...q 66.50 55.62 6 66.25 +7.8iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 348 32.62 -3.5iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 22031 66.93 -4.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 7 62.21 -3.3iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 214 91.00 +2.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 11 60.89 -6.0siSRusMCG IWP 1.02e .8 ...q 133.89 106.84 159 133.60 +10.7iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 38 27.50 +6.6iShRusMid IWR 2.85e 1.3 ...q 221.63 188.02 179 220.35 +5.9siShMrnSC JKJ 1.78e 1.0 ...q 186.00 154.40 3 184.83 +6.1iShIreland EIRL .55e 1.2 ...q 50.12 43.31 5 45.83 -4.5iSCorSPMid IJH 1.89e .9 ...q 203.82 168.25 2119 202.57 +6.7LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 145 58.95 -6.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 7752 86.23 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 5 40.87 +3.7iShSft IGV .12e .1 ...q 197.86 140.10 368 194.74 +26.0iShCorUS n FTY ... ... ... 51.25 43.20 33 50.35 +1.5iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 74 66.44 -1.7iShNetw IGN .25e .5 ...q 55.29 44.16 4 54.53 +12.5iShNATch IGM .73e .4 ...q 206.49 148.06 23 203.43 +20.5iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 38 64.52 +3.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 26 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 59 101.99 +.7iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 21 105.27 +7.2iShGbl100 s IOO ... ... ...q 49.47 42.39 32 47.89 +4.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.43 +.2iShConsSv IYC 1.50e .7 ...q 206.23 160.53 61 205.04 +14.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.97 -2.6iShIndia bt INDA .24e .7 ...q 38.21 32.16 3304 35.35 -2.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1170 126.25 +1.5siSMrnSCG JKK .87e .4 ...q 211.03 156.02 1 209.76 +16.9iShPoland EPOL .42e 1.8 ...q 30.19 21.30 276 23.82 -12.1iSMCGth IJK 1.88e .8 ...q 234.43 190.88 42 233.16 +8.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 86 107.94 -1.7siSR1KGr IWF 1.45e 1.0 ...q 152.09 119.96 643 151.73 +12.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 26 43.55 -17.2iSRus1K IWB 2.36e 1.5 ...q 160.13 134.39 581 159.27 +7.2iSR2KVal IWN 1.98e 1.5 ...q 137.46 112.29 992 136.42 +8.5siSR2KGr IWO 1.36e .6 ...q 215.63 162.18 522 215.21 +15.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 5 131.80 -3.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1341 51.01 +.4siShR2K IWM 1.77e 1.0 ...q 171.49 134.14 12942 170.66 +11.9iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 177 89.36 -.9iShChina MCHI .61e 1.0 ...q 76.72 57.32 5979 60.30 -9.4iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 773 71.75 -1.7iSRus3K IWV 2.47e 1.5 ...q 170.96 142.71 97 170.11 +7.5iSGblMatl MXI 1.02e 1.6 ...q 75.19 62.29 30 65.56 -6.4iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 18 135.76 +2.2iSUSAMinV USMV .87e 1.6 ...q 56.53 49.52 2051 56.09 +6.3iSMrnSCV JKL 2.98e 1.9 ...q 159.20 134.88 2 158.11 +3.8iShMCVal IJJ 2.16e 1.3 ...q 170.41 142.93 116 169.03 +5.6iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 73 49.73 +.4iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 326 29.34 -.2 iShTech IYW 1.20e .6 ...q 191.62 143.42 49 189.56 +16.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 2 90.96 -2.1iShGblCSt s KXI ... ... ...q 54.58 47.79 55 50.45 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 3381 82.09 +1.3iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 5 117.13 +7.1iSh0-5Tips STIP ... ... ...q 100.84 98.65 91 99.21 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1763 37.99 -13.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 11 152.29 +3.3iShAerosp ITA 1.31e .6 ...q 208.48 164.85 186 205.42 +9.2siShHltcare IYH 3.01e 1.5 ...q 195.76 163.39 28 195.26 +12.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 24 136.60 +4.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 47 52.15 +5.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 65.52 -1.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 66 123.22 +3.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 22 64.67 +3.0iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 292 40.85 +3.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 39 117.48 +5.8iShCrSPS s IJR ... ... ...q 89.86 66.77 2878 89.45 +16.5siShMedDev IHI 1.57e .7 ...q 214.00 162.20 78 213.91 +23.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 7 119.95 -5.3siShHltcPrv IHF .24e .1 ...q 194.41 139.65 47 193.90 +23.6iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 347 59.64 -5.5iShPharm IHE 3.11e .9 ...q 169.29 139.28 4 167.40 +8.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 22 99.70 -2.4iShPeru EPU .70e 1.9 ...q 44.95 36.27 37 37.10 -9.5iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 5351 63.16 -4.4iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 19 35.53 -1.1iShDJ US IYY 2.01e 1.4 ...q 144.12 120.99 13 143.37 +7.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 169 73.50 +13.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 42 54.11 +.4iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 211 44.77 -5.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 62 44.83 -.2iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 16 108.14 +13.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 68 37.82 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 20 24.68 -4.5iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.69 1126 50.84 -7.9iSSCVal IJS 1.73e 1.0 ...q 173.83 132.50 222 172.51 +12.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 39 34.22 -1.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 77 79.36 -1.7iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.70 -2.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.80 -2.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 4 25.96 -.5iStar STAR ... ... 8 12.22 9.75 3596 10.85 -4.0iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 6 25.53 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.12 -1.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 25.06 -.5IT TchPck ITP ... ... 3 2.45 .75 11 .83 -35.7ITT Inc ITT .54 .9 20 63.04 38.66 401 60.36 +13.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 182 97.11 +6.3IDEX IEX 1.72 1.1 33 154.62 112.63 333 150.95 +14.4iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 3.0 25 179.07 134.66 1925 135.14 -19.0Imax Corp IMAX ... ... ...cc 26.70 17.58 604 24.35 +5.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 114 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 24 7.47 -26.5ImpOil g IMO .57 1.8 63 34.29 25.91 133 31.63 +1.4IncOpR IOR ... ... 27 14.25 8.51 3 12.60 +13.7IndCDrillg ICD ... ... ...dd 5.48 2.72 236 4.25 +6.8IndepHld IHC .25f .7 15 39.85 20.53 4 35.50 +29.3IndepRT IRT .78a 7.6 21 10.63 8.26 239 10.28 +1.9IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 63 24.94 -4.5IndiaGCap IGC ... ... ...dd 1.63 .30 1402 .54 -46.0tIndoTel s TLK .67 ... ... 36.19 22.65 549 22.25 -30.9IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.07 -.4Infosys INFY .40e 1.9 18 21.14 13.88 5595 20.38 +25.6InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 127 20.82 +12.1InfuSystem INFU ... ... ...dd 3.60 1.75 6 3.20 +39.1IngerRd IR 2.12f 2.1 23 101.53 79.63 724 99.43 +11.5Ingevity NGVT ... ... ... 101.67 55.41 118 99.91 +41.8Ingredion INGR 2.40 2.4 14 146.28 95.01 603 101.91 -27.1InnovInd n IIPR 1.00 2.6 ... 39.75 16.35 177 38.39 +18.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 4 28.60 +2.4Innsuites IHT .01 .6 ...dd 3.70 1.23 15 1.60 -8.6Inphi IPHI ... ... 21 44.25 23.65 377 34.46 -5.8InsightS n INSI .80 4.2 ... 21.10 18.03 18 19.25 -3.3sInsperity s NSP ... ... 38 115.15 39.25 363 115.60 +101.6InsprMed n INSP ... ... ... 55.40 22.50 118 52.99 +112.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 25 79.40 45.05 257 46.70 -38.5Instructre n INST ... ... ...dd 49.18 28.95 211 38.10 +15.1sIntegerHl ITGR ... ... ...dd 76.85 42.50 170 77.00 +70.0Intellichk IDN ... ... ...dd 3.18 1.50 48 1.95 -23.8IntellgSys INS ... ... ...dd 14.98 3.62 56 14.65 +221.3Intelsat I ... ... ... 25.21 2.44 1662 24.32 +617.4InterXion INXN ... ... ... 67.19 48.89 210 64.11 +8.8IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2530 73.00 +3.5IntCtlHtls IHG ... ... ... 69.23 49.03 213 61.10 -3.8IBM IBM 6.28f 4.3 11 171.13 137.45 2220 145.37 -5.2IntFlav IFF 2.92f 2.2 36 157.40 122.11 503 130.83 -14.3IntlGmeT n IGT .80 3.7 ... 31.00 19.57 2712 21.36 -19.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2124 51.21 -11.6IntlSeaw n INSW ... ... ... 24.78 15.23 79 20.86 +13.0IntTower g THM ... ... ...dd .78 .29 63 .45 +5.3Interpublic IPG .84 3.7 15 26.01 18.30 3043 22.67 +12.5IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.13 -1.4inTestCorp INTT ... ... 15 10.25 5.75 68 8.60 -.6IntPotash IPI ... ... ...dd 5.31 3.12 618 3.35 -29.6Intrexon XON ... ... ...dd 20.67 10.26 734 14.97 +29.9Inuvo INUV ... ... ...dd 1.24 .50 20 .64 -21.6Invacare IVC .05 .3 ...dd 20.00 13.13 297 15.80 -6.2Invesco24 n IHTA ... ... ... 10.33 8.28 10 9.70 -5.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 58 9.97 +1.8InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 114 10.83 -4.8Inv Bond VBF .83a 4.6 ...q 20.18 17.47 17 17.83 -10.4InvCAVal VCV .79 6.6 ...q 13.20 11.53 104 11.95 -5.0InvDynCrd VTA .90 7.8 ...q 12.01 11.33 74 11.49 -1.9PSAerDef 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 4.22 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.73 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 86.17 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 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 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 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 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 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 35.16 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 28.39 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 28.05 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.15 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.36 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 19.10 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 22.95 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 3 13.63 -7.4Invsco iim IIM .84 5.9 ...q 15.30 13.64 158 14.28 -4.2Invesco IVZ 1.16 4.8 10 38.43 24.13 2713 24.29 -33.5InvMtgCap IVR 1.68 10.4 6 18.86 15.15 436 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.24 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 6 26.26 +2.0InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 26 25.07 +.3Invsco oia OIA .39 5.0 ...q 8.25 7.34 63 7.82 -2.3InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 121 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 119 11.84 -5.3InvPAVal VPV .79 6.6 ...q 12.58 11.54 69 12.06 -.7Invsco iqi IQI .76 6.4 ...q 13.04 11.70 104 11.95 -4.5InvSrInco VVR .31 7.2 ...q 4.50 4.26 595 4.33 -1.4InvTrIG VGM .88 7.2 ...q 13.80 12.02 199 12.21 -7.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 40 12.70 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 110 21.74 +12.9InvRlEst IRET .28 5.1 6 5.99 4.05 243 5.47 +9.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.50 -5.8sInvitae n NVTA ... ... ...dd 11.49 4.35 1571 11.99 +32.0InvitHm n INVH .44 1.9 ... 24.30 20.25 3253 23.28 -1.2iPBetaCmd BCM ... ... ...q 32.00 25.55 2 28.67 -2.0iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 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 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs 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 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1055 36.08 -4.4iShItaly rs EWI ... ... ...q 34.45 26.58 940 27.42 -9.9iShJapan rs EWJ ... ... ...q 64.71 54.04 4892 57.41 -4.2iSMlasia rs EWM ... ... ...q 36.56 30.46 638 32.60 -1.1iShSing rs EWS ... ... ...q 28.35 23.23 987 23.99 -7.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 3472 36.93 +2.0iSh UK rs EWU ... ... ...q 38.05 32.89 1132 33.61 -6.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 43 49.77 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.09 -5.6iShCvBd ICVT .67e ... ...q 60.09 52.59 12 58.94 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9662 51.53 -9.4iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 48.08 -2.7iShColomC ICOL .43e 3.0 ...q 16.51 13.45 1 14.40 -.3iShEnhBd n IGEB ... ... ... 50.77 47.60 4 48.52 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.68 -2.0iShFSIntSC ISCF .12p ... ...q 34.73 29.39 41 31.11 -4.1iShRs2500 n SMMD ... ... ... 47.88 38.87 3 47.81 +9.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 114 27.45 -4.9iShArgGl n AGT ... ... ... 32.94 22.13 2 22.98 -23.9iShFS USA LRGF .19e ... ...q 33.93 28.60 219 33.57 +5.6siShFSUsaSC SMLF .23e ... ...q 44.77 34.91 103 44.58 +12.8iShFacSGbl ACWF .11p ... ...q 34.07 27.52 7 30.48 -.6iSh iBd23 n IBML ... ... ... 25.96 24.64 23 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 54.49 18 56.06 -4.2iShMgRE rs REM ... ... ...q 47.64 39.80 108 45.00 -.4iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 2956 46.92 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 1204 24.81 -6.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 6 48.19 -3.1iShSaudi KSA ... ... ... 31.99 24.69 16 29.75 +13.6siSh MinVl n SMMV ... ... ... 32.75 27.25 4 32.69 +12.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 21 29.59 -3.0iShIntDevQ IQLT .55p ... ...q 31.40 27.91 17 29.19 -1.6iShLwCarb CRBN .94p ... ...q 125.97 108.50 9 118.19 +1.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 219 25.41 -4.1iShMsciChA CNYA ... ... ... 35.68 24.62 8 25.39 -20.7iSh IntDvGr IGRO ... ... ... 62.04 53.84 4 55.89 -5.9iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 28 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 151 91.60 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 605 36.71 +5.5iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 291 29.83 +.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 177 26.09 iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.42 -4.4iSh AdapC DEFA .48p ... ... 30.45 27.32 0 28.37 -3.5iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 47 52.63 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.31 57 57.16 -4.1iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.40 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.93 +2.0iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 1 66.11 -2.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.02 -1.3iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 588 47.82 -4.7iShxJMinV AXJV .84p ... ...q 38.95 34.10 13 35.40 -2.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 33 25.61 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 49.51 -8.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 4 24.28 -2.9iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.49 +.3iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 431 30.93 -7.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 418 29.45 -.8iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.70 -1.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 21.53 -2.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 0 16.13 -4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 9 50.01 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 5 30.94 -.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 8 26.49 -1.4iShGbMM rs PICK ... ... ... 37.91 29.73 58 30.38 -12.3iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 39 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.22 -.4iSh ESG s ESGE ... ... ... 37.04 16.92 45 33.39 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 85 50.19 +.3iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 887 31.96 -4.1iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 66 43.72 -11.6iSh iBd26 n IBDR ... ... ... 24.92 22.99 13 23.52 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 47 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 246 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 146 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 71 24.44 -2.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 70 24.46 -2.1iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 17 24.11 -3.7iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 64 24.25 -3.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 185 24.43 -1.5IsoRay ISR ... ... ...dd 1.22 .36 755 .53 +31.6sIsraelChm ICL .27e 5.1 ... 5.37 3.85 279 5.34 +32.2IssuerDir ISDR .20 1.3 53 21.85 12.40 14 15.50 -15.5ItauCorpb ITCB 2.48e 17.5 68 16.34 10.28 37 14.15 +5.3ItauUnibH ITUB .58e 5.8 ... 16.98 9.92 15323 10.10 -22.2IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 49 14.38 -4.9J -JAlexHld n JAX ... ... 34 12.80 8.70 187 11.80 +21.6JJill n JILL ... ... 4 12.21 4.17 1258 6.02 -22.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 167 36.80 +6.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 25.25 -.2JMP Grp JMP .36 6.7 77 5.78 4.92 9 5.40 -3.6JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 0 25.59 +1.2JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 41 25.94 -4.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 4 60.86 -2.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 78 57.39 -4.4JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 21 53.97 -7.5JPM DREq JPUS .26p ... ...q 74.74 64.82 22 74.26 +5.3JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.11 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 5 58.42 -3.2JPM DivEu JPEH ... ... ... 29.66 26.58 0 29.52 +4.4JPM Val n JVAL ... ... ... 27.44 24.90 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3JPM Mom n JMOM ... ... ... 28.11 24.95 28.11 +9.6JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 35 24.83 -5.1JPM FutSt n JPMF ... ... ... 25.34 23.65 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 978 50.25 +.4sJPM SCap n JPSE ... ... ... 33.16 27.03 18 33.02 +11.3JPM GlB n JPGB ... ... ... 52.67 47.21 3 50.08 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 6 50.20 -2.1JPM USMid JPME ... ... ... 67.92 58.27 59 67.49 +5.9JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 9204 114.73 +7.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 61 25.20 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 24 25.94 -4.1JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 742 29.54 +7.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 51 26.05 -2.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 37 26.36 -2.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 52 26.30 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 722 27.95 +6.5JacobsEng JEC .60 .8 26 73.90 49.31 674 72.75 +10.3JaggedPk n JAG ... ... ... 16.55 10.55 1096 12.93 -18.1JHardie s JHX .38e 2.4 73 18.79 13.62 13 15.69 -10.9Jan 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 48 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 668 28.09 -26.6JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 44 10.90 -7.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1323 23.19 -12.5JeldWen n JELD ... ... ...dd 42.27 23.44 561 25.07 -36.3JernignC n JCAP 1.40 7.5 11 21.74 15.90 112 18.68 -1.7Jianpu n JT ... ... ... 9.49 4.01 58 4.85 -25.2JinkoSolar JKS ... ... 24 30.50 11.47 528 12.13 -49.6JBeanTch JBT .40 .4 43 122.65 84.81 63 110.75 JHMultLgC JHML .10p ... ...q 37.20 31.38 68 37.00 +6.4JH MultMdC JHMM .08p ... ...q 36.91 30.55 65 36.36 +6.6JH MultCns JHMC .07p ... ...q 33.38 27.21 3 32.80 +7.3JH MultFin JHMF .08p ... ...q 39.70 31.54 6 37.79 +2.8JH MultHltC JHMH .05p ... ...q 34.94 29.08 2 34.68 +11.4JH MultTch JHMT .09p ... ...q 47.62 36.00 7 46.93 +14.3JH MultEn JHME ... ... ... 33.93 24.30 1 31.79 +7.2JH MultMat JHMA ... ... ... 38.20 30.97 0 34.22 -4.8JH SmCap n JHSC ... ... ... 28.88 24.27 2 28.19 +8.0JH MultDev JHMD ... ... ... 32.58 28.20 5 28.85 -5.2JH MultUt JHMU ... ... ... 30.52 25.00 15 28.54 +3.8JH MulCnSt JHMS ... ... ... 28.79 24.55 11 26.94 -2.8JH MultInd JHMI ... ... ... 37.55 30.65 36.55 +4.2JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 30 16.09 -7.6JH TxAdY HTY 1.28 15.4 ...q 9.74 8.27 141 8.33 -5.6JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5055 135.11 -3.3JohnContl n JCI 1.04e 2.7 27 42.60 32.89 3792 39.14 +2.7JonesEngy JONE ... ... ...dd 2.21 .28 677 .32 -70.7JonesLL JLL .82f .5 26 178.75 116.48 215 153.52 +3.1Jumei Intl JMEI ... ... 18 4.20 1.44 683 1.66 -43.2JnprNtwk JNPR .72 2.5 15 29.95 23.61 1920 28.34 -.6Jupai n JP .40f 3.0 7 29.00 10.34 105 13.55 -26.7tJustEngy g JE .41 ... 1 5.91 2.88 381 2.80 -34.7JustEn pfA JEpA ... ... ... 26.40 21.29 4 22.24 -10.6K -K12 LRN ... ... 15 18.69 12.72 77 17.42 +9.6KAR Auct KAR 1.40 2.2 22 64.55 43.83 536 63.48 +25.7KB FnclGp KB ... ... ... 63.96 43.32 128 44.87 -23.3KB Home KBH .10 .4 23 38.80 20.68 1374 24.86 -22.2KBR Inc KBR .32 1.5 15 21.70 14.40 709 21.34 +7.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.57 +1.1KKR KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2KKR 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 58 16.88 +5.2 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 24, 2018

PAGE 38

KKR RE n KREF 1.72e ... ... 21.82 18.09 437 20.92 +4.5KMG Chm KMG .12 .2 19 79.35 46.37 214 77.10 +16.7KT Corp KT ... ... ... 17.18 12.55 823 13.41 -14.1Kadant KAI .88f .9 29 114.00 82.70 45 99.40 -1.0Kadmon n KDMN ... ... ... 5.86 2.16 1185 3.75 +3.6Kaman KAMN .80 1.2 32 75.08 47.66 118 65.18 +10.8KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 1 25.44 -6.6KC Southn KSU 1.44f 1.3 21 118.55 99.47 961 114.68 +9.0KapStoneP KS .40 1.2 12 35.01 20.42 509 34.35 +51.4KaynAEnD 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 9.4 ...q 20.38 14.38 217 19.14 +.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 10 25.03 -.9KAMidsEn KMF 1.80m 13.3 ...q 15.32 11.36 140 13.56 -1.7KeanGrp n FRAC ... ... ... 19.83 11.90 1072 13.29 -30.1Kellogg K 2.24f 3.1 18 74.32 56.40 1115 72.11 +6.1KelsoTch g KIQ .03f 6.3 ... .96 .24 36 .48 -7.7Kemet KEM ... ... 5 29.85 13.73 981 25.03 +66.2Kemper KMPR .96 1.2 24 82.53 45.60 177 78.50 +13.9Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 3 25.57 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 453 39.68 -18.0KennWils KW .76 3.5 ...cc 22.28 15.95 461 21.50 +23.9KenonHld n KEN ... ... ... 33.22 12.99 1 16.10 -25.6KeurDrPep KDP 2.32 10.0 5 24.39 13.23 1962 23.20 +50.3KeyEngy KEG ... ... ... 18.40 8.20 15 13.22 +12.1Keycorp KEY .48f 2.2 14 22.40 16.28 7550 21.34 +5.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 27.75 -4.0Keysight KEYS ... ... 50 70.40 39.21 1743 62.97 +51.4KilroyR KRC 1.82f 2.5 15 77.73 62.91 384 72.31 -3.1KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 33 20.96 +29.0KimbClk KMB 4.00 3.4 23 124.15 97.10 1113 116.19 -3.7Kimco KIM 1.12 6.6 18 20.63 13.16 1826 17.04 -6.1Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 25.12 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 4 24.12 -3.7Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 7 24.49 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 32 22.57 -8.8KindMorg KMI .80 4.4 23 19.85 14.69 9733 17.98 -.5KindM pfA KMIpA ... ... ... 42.93 29.98 46 33.94 -10.6Kingsway KFS ... ... ...dd 6.15 2.65 3 2.97 -41.3Kinross g KGC ... ... 22 4.91 2.78 7757 2.89 -33.1KirbyCp KEX ... ... 36 94.05 59.38 217 86.50 +29.5KirklLak n KL .02e ... ... 23.86 11.52 1127 18.92 +23.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 341 17.43 -11.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1559 32.70 -25.2Knoll Inc KNL .60 2.6 16 24.00 17.56 153 23.19 +.7KnotOffsh KNOP 2.08 9.2 ... 23.95 19.15 30 22.55 +8.7Knowles KN ... ... 15 18.32 10.95 412 17.60 +20.1Kohls KSS 2.44 3.0 14 82.22 37.00 3138 80.70 +48.8Koppers KOP 1.00 2.9 9 51.80 33.65 280 34.05 -33.1KoreaElc KEP ... ... ... 19.75 12.80 438 13.43 -24.2KoreaFd KF 4.50e ... ...q 44.64 34.87 3 36.19 -12.3KornFer KFY .40 .6 27 68.98 31.53 165 66.68 +61.1KosmosEn KOS ... ... ...dd 8.94 5.15 1256 8.44 +23.2KrNwChin s KFYP ... ... ...q 44.18 28.42 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 2302 50.39 -14.0KranChinA KBA 9.93e ... ...q 39.22 26.56 84 27.27 -20.8tKraneChCm KCNY .22e .6 ...q 37.87 33.87 2 33.88 -3.5KranShFtse KEMP ... ... ...q 29.85 23.42 24.21 -9.0KrnChEnv n KGRN ... ... ... 27.96 19.10 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.07 -9.7KrS CnTc n KEMQ ... ... ... 28.97 21.85 6 22.40 -12.3KratonCp KRA ... ... 15 53.99 31.48 90 46.53 -3.4sKroger s KR .56f 1.7 13 31.99 19.69 11444 32.31 +17.7KronosWw KRO .68 3.4 11 29.49 18.66 382 20.11 -22.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -tL Brands LB 2.40 8.5 9 63.10 30.42 35105 28.25 -53.1L-3 Tch LLL 3.20 1.5 21 218.71 177.63 325 209.86 +6.1LCI Inds LCII 2.40 2.6 15 132.73 80.95 136 92.00 -29.2LG Display LPL ... ... ... 15.88 7.77 909 9.69 -29.6sLGL Grp LGL ... ... 25 7.55 5.02 29 7.60 +35.3LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 14 14.03 +.6LSB Inds LXU ... ... ...dd 10.05 4.75 47 7.14 -18.5LSC Com LKSD 1.04 8.5 ... 18.64 10.64 125 12.24 -19.2LTC Prp LTC 2.28f 5.0 19 49.59 34.46 85 45.55 +4.6LaZBoy LZB .48 1.4 19 39.15 23.15 1613 33.55 +7.5LabCp LH ... ... 21 190.36 146.68 448 175.92 +10.3LadderCap LADR 1.30f 7.6 16 17.38 12.99 604 17.05 +25.1LadThalFn LTS .04 1.2 ...dd 3.84 2.39 76 3.42 +8.2LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 5 25.81 +2.0LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 4 23.94 -3.9LambWst n LW .77 1.1 25 73.19 44.68 746 67.08 +18.8tLannett LCI ... ... 2 30.35 5.30 6358 4.75 -79.5LaredoPet LPI ... ... 4 13.40 7.41 2483 8.42 -20.6LVSands LVS 3.00 4.6 18 81.45 59.55 2015 65.51 -5.7LaSalleH LHO .90m 2.6 55 36.13 24.10 503 34.57 +23.2LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 2 25.10 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 2 24.96 -3.0Latam Air LTM ... ... ... 17.39 8.58 910 8.82 -36.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 26 10.75 -6.4LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 389 28.75 -1.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 5 23.01 -10.7Latt RE n RORE ... ... ... 16.15 13.27 16 15.90 +2.6LattUSEqt ROUS .39e ... ...q 33.43 27.25 10 33.27 +6.4LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 0 31.73 +.5HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 27 17.90 -.6Lazard LAZ 1.76 3.6 13 60.00 40.50 501 48.40 -7.8LazWldDiv LOR .69 6.7 ...q 12.63 9.99 23 10.27 -11.7LeafGrp LEAF ... ... ...dd 12.05 6.40 80 10.25 +3.5LearCorp LEA 2.80 1.7 12 206.36 141.50 1240 163.16 -7.6Lee Ent LEE ... ... 6 3.30 1.95 364 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 7 9.66 +.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 11 10.16 +2.2LeggMason LM 1.36 4.3 9 47.13 31.20 423 31.67 -24.6LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.40 -3.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 30 24.64 -2.5LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.37 -2.9LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.76 +.9LeggPlat LEG 1.52f 3.3 21 51.99 39.57 776 45.42 -4.8LeGS3.5s34 JBK 1.59 6.2 ... 27.30 23.63 0 25.41 +1.1LeidosHld LDOS 1.28a 1.8 24 72.30 55.05 2129 69.53 +7.7LejuHldgs LEJU .20e ... ...dd 2.23 .96 5995 1.79 +24.3LendingClb LC ... ... 78 6.56 2.57 3370 3.90 -5.6LennarA LEN .16 .3 14 72.17 48.71 1780 51.71 -18.2LennarB LEN/B .16 .4 11 58.65 39.76 19 42.38 -18.0Lennox LII 2.56f 1.2 28 225.78 160.18 306 221.11 +6.2Leo Hld un LHC ... ... ... 10.90 9.40 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 31 2.98 -31.6LexRltyTr LXP .71 7.8 12 10.65 7.59 728 9.14 -5.3LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.25 -4.1Libbey LBY .47 4.4 ...dd 11.54 4.60 394 10.79 +43.5LbtyASE USA .72e 10.9 ...q 6.82 5.53 533 6.63 +5.2LbtyASG ASG .38e 5.7 ...q 7.28 4.87 67 6.62 +19.5LibOilSv n LBRT .05p ... 60 23.90 16.00 568 20.43 -10.8LibtProp LPT 1.60 3.7 15 45.40 37.77 437 43.17 +.4LifeStorg LSI 4.00 4.1 34 102.91 71.42 386 97.99 +10.0LightInBox LITB ... ... ...dd 3.46 1.61 17 1.65 -28.3LilisEn n LLEX ... ... ...dd 6.30 2.96 448 5.21 +2.0LincNat LNC 1.32 2.0 9 86.68 61.18 994 65.42 -14.9LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 28 91.14 +3.3LineCp n LN ... ... ... 47.81 34.58 73 43.31 +5.7LionsGat A LGF/A .36 1.6 ... 36.48 21.54 236 22.89 -32.3LionsGat B LGF/B .36 1.7 ... 34.41 19.97 184 21.78 -31.4LiqTech LIQT ... ... ...dd 1.18 .26 291 1.14 +100.7LithiaMot LAD 1.16 1.3 11 127.99 78.85 165 86.81 -23.6LiveNatn LYV ... ... ...cc 52.84 35.94 1163 49.20 +15.6LloydBkg LYG .47a 15.2 ... 4.21 3.02 16312 3.11 -17.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 718 320.01 -.3Loews L .25 .5 14 53.59 45.01 685 49.42 -1.2LomaNeg n LOMA ... ... 10 26.89 8.43 613 8.63 -62.5LaPac LPX .13p ... 12 31.19 23.39 1518 29.23 +11.3Lowes LOW 1.92f 1.8 22 109.80 70.76 7493 107.15 +15.3Lubys LUB ... ... ...dd 3.20 2.12 16 2.15 -18.6LumberLiq LL ... ... ...dd 41.33 16.90 866 17.35 -44.7LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 22 59.05 31.50 157 44.50 -20.1Lydall LDL ... ... 15 60.00 37.50 73 44.70 -11.9LyonBas A LYB 4.00 3.5 9 121.95 87.17 1128 114.03 +3.4M -M&T Bk MTB 4.00f 2.3 18 197.37 141.12 519 176.57 +3.3M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.09 7.80 344 7.38 -40.3MBIA MBI ... ... ...dd 11.62 6.04 698 10.35 +41.4MDC MDC 1.20 3.7 12 35.18 26.45 330 32.64 +2.4MDU Res MDU .79 2.8 24 29.62 24.29 429 28.35 +5.5MFA Fncl MFA .80 10.4 10 8.90 6.72 4495 7.66 -3.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 6 25.85 -1.9MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 6 25.68 +1.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.50 -16.6MFS CAMu CCA .60 5.8 ...q 14.00 10.16 3 10.33 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 53 7.85 -7.4MGF MGF .41 9.2 ...q 4.98 4.45 19 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 41 5.03 -4.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 35 4.50 -2.6MFS IHI CIF .25 9.6 ...q 3.02 2.46 54 2.59 -11.9MIN MIN .42 11.1 ...q 4.34 3.76 114 3.80 -8.4MFS InvG CXH .50 5.4 ...q 10.33 9.08 15 9.25 -4.7MMT MMT .52 9.3 ...q 6.27 5.46 130 5.57 -8.2MFM MFM .38 5.7 ...q 7.29 6.41 9 6.79 -1.2MFV MFV .58 10.4 ...q 6.84 5.34 2 5.57 -5.9MGIC Inv MTG ... ... 9 16.21 9.97 3649 12.59 -10.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 438 30.53 +4.7MGM Rsts MGM .48 1.7 8 38.41 26.85 5716 28.55 -14.5MI Homes MHO ... ... 12 37.41 24.08 169 25.97 -24.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.8 33 39.38 31.60 755 36.79 +3.7MRC Glbl MRC ... ... 21 22.98 14.01 657 19.65 +16.1MSA Safety MSA 1.52 1.5 58 104.04 68.12 72 100.25 +29.3MSC Ind MSM 2.32 2.7 16 99.94 65.42 422 86.91 -10.1MSCI Inc MSCI 1.52 .9 42 176.88 110.01 539 173.09 +36.8MSG Netw MSGN ... ... 11 26.30 16.25 442 24.60 +21.5MV OilTr MVO .76e 7.5 8 12.21 4.80 8 10.02 +19.3MVC Cap MVC .60 6.4 ...q 10.97 9.25 77 9.35 -11.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.60 -.9MacQUtlDv MFD 1.20 10.9 ...q 14.00 10.71 32 11.02 -11.3MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 37 22.01 -14.6Macerich MAC 2.96 5.1 32 69.73 52.12 580 58.31 -11.2MackCali CLI .80 3.8 10 24.04 15.86 317 21.27 -.4Macquarie MIC 5.24e 11.2 9 75.09 36.20 789 46.73 -27.2Macys M 1.51 4.0 12 41.99 17.41 5870 38.13 +51.4MadCvCall MCN .72 9.2 ...q 7.92 7.09 130 7.84 +1.6MadSqGd n MSG ... ... 92 330.00 205.22 103 297.25 +41.0MadStSec MSP 1.04 8.6 ...q 12.16 10.72 5 12.05 +2.9MagellMid MMP 3.83f 5.5 21 75.82 54.82 310 70.25 -1.0Magna g s MGA 1.32f 2.5 9 67.47 45.90 1098 52.66 -7.1MagnaChip MX ... ... 7 13.40 8.85 103 11.30 +13.6Maiden prA MHpA 2.06 8.9 ... 25.71 18.80 19 23.05 -6.7Maiden pfC MHpC 1.78 8.5 ... 26.55 16.73 22 21.05 -13.8 MaidnH pfD MHpD 1.68 8.7 ... 25.05 14.85 36 19.36 -7.5MaidenHld n MHLA .60 3.1 ... 26.60 16.68 48 19.22 -16.4MaidHld 43 MHNC 1.94 8.8 ... 26.75 18.64 23 21.94 -10.2MainStCap MAIN 2.28f 5.6 14 41.79 34.37 99 40.46 +1.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 30 19.92 +.5Majesco n MJCO ... ... ... 9.27 4.35 5 7.50 +39.7Mallinckdt MNK ... ... ... 41.70 11.65 1892 36.08 +59.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7sManchUtd MANU .36 1.5 2 24.20 16.05 18 24.60 +24.2Manitowc rs MTW ... ... ... 44.03 21.18 234 22.47 -42.9ManngNap MN .32 11.9 11 4.35 2.55 80 2.70 -25.0ManpwrGp MAN 1.86 2.1 11 136.93 81.85 582 89.60 -29.0Manulife g MFC .88 ... ... 22.16 17.73 1828 18.31 -12.2MarathnO MRO .20 1.0 ...dd 22.74 10.64 6361 20.78 +22.7MarathPt s MPC 1.84 2.3 12 83.33 49.30 3392 81.62 +23.7MarcusMill MMI ... ... 22 41.45 24.34 162 36.62 +12.3Marcus MCS .60f 1.5 31 40.45 23.55 69 39.65 +45.0MarineP MPX .40 2.1 34 23.19 12.00 18 19.14 +50.2MarineMx HZO ... ... 20 25.05 14.88 124 21.10 +11.6Markel MKL ... ... 69 1228.32 995.30 17 1216.93 +6.8MarriotVac VAC 1.60 1.3 21 154.14 107.17 255 124.30 -8.1MarshM MMC 1.66f 2.0 23 87.89 76.68 961 83.45 +2.5MartMM MLM 1.76 .9 30 241.33 189.27 648 203.37 -8.0Masco MAS .42 1.1 20 46.45 35.79 2745 38.75 -11.8Masonite g DOOR ... ... 13 75.95 58.40 103 66.45 -10.4Mastec MTZ ... ... 10 55.53 39.15 1039 43.10 -12.0MastechD MHH ... ... 24 22.00 8.48 5 20.04 +99.2MasterCrd MA 1.00 .5 48 214.28 131.13 2239 205.22 +35.6MatadorRs MTDR ... ... 25 35.22 22.52 899 32.20 +3.4Materion MTRN .42 .7 40 65.10 36.95 91 62.85 +29.3MatinasB n MTNB ... ... ... 1.60 .32 78 .39 -66.4Matson MATX .80 2.2 7 40.32 23.01 227 36.45 +22.2MauiLand MLP ... ... 22 18.80 9.95 20 12.80 -26.0tMaxarTc n MAXR 1.48 4.3 ... 67.30 35.53 494 34.15 -46.9Maximus MMS .18 .3 19 72.71 59.11 208 65.44 -8.6MaxLinear MXL ... ... 21 28.06 15.39 636 18.77 -29.0McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.10 +1.9McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 1 123.74 +23.1McCorm MKC 2.08 1.7 18 126.87 93.70 447 123.94 +21.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2754 159.05 -7.6McKesson MCK 1.56f 1.2 11 178.86 122.63 619 129.36 -17.1McEwenM MUX .01 .5 ...dd 2.86 1.82 2715 1.88 -17.5Mechel pf MTLp ... ... ... 1.34 .60 5 .80 -23.8Mechel rs MTL ... ... ... 5.80 2.40 43 2.72 -48.3Medequit n MRT .84 8.0 ... 12.05 9.67 78 10.51 -6.3MedProp MPW 1.00 6.7 17 15.07 11.82 774 14.85 +7.8Medifast MED 1.92 .9 98 229.20 54.06 145 223.90 +220.7MedleyCap MCC .40m 10.5 6 6.21 3.35 769 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 3 25.23 MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 0 25.29 -2.0Medley n MDLX .22p ... ... 25.09 23.60 1 24.28 -2.0Medley24 n MDLQ ... ... ... 25.66 24.50 4 25.05 -.6MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 170 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 298 46.83 -12.4sMedtrnic MDT 2.00f 2.1 50 96.14 76.41 6535 95.61 +18.4Merck MRK 1.92 2.8 26 70.25 52.83 5525 68.97 +22.6MercGn MCY 2.50 4.8 47 60.19 41.41 125 52.36 -2.0Meredith MDP 2.18 4.2 12 72.25 47.30 248 51.90 -21.4Meritage MTH ... ... 12 55.50 38.80 200 43.35 -15.3Meritor MTOR ... ... 6 29.54 17.28 629 21.44 -8.6MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 20 25.95 -.5MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.9 ... 26.88 11.66 3 16.25 +10.5MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 3 16.72 -17.4MLGS t PYT .76 3.5 ... 22.60 20.40 21.75 +3.8MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 1 27.18 -1.9MesaRoyl MTR 1.46e 10.1 14 19.85 12.25 3 14.53 -21.3Mesab MSB 1.49e ... ... 30.92 14.80 9 28.15 +11.9Methode MEI .44 1.1 26 48.44 36.75 133 40.05 -.1MetLife MET 1.68 3.7 10 55.91 43.09 4093 45.97 -9.1MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 18 25.27 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 35 43.13 +2.4MettlerT MTD ... ... 39 697.26 540.24 119 563.07 -9.1MexcoEn MXC ... ... ...dd 14.49 3.00 13 5.22 +32.8MexEqt MXE 1.62e .1 ...q 12.09 9.50 4 11.40 +11.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 24 16.11 +2.3MKors KORS ... ... 22 75.96 41.47 972 74.24 +17.9MicrFoc n MFGP ... ... ... 36.21 12.67 560 16.55 -50.7MicrSol n MICR ... ... ... 4.00 2.88 21 3.25 -7.1MidAApt MAA 3.48 3.4 18 110.24 85.16 269 102.24 +1.7MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.38 -2.9MidsthBcp MSL .28m 1.8 ...cc 15.70 11.05 97 15.65 +18.1MidstPet MPO ... ... ... 19.04 11.26 39 11.91 -28.2Milacron n MCRN ... ... ... 22.62 15.22 186 20.38 +6.5MilestnSci MLSS ... ... ... 1.60 .64 6 .72 -39.0MHowHiInc HIE 1.39 10.9 ...q 14.17 10.93 44 12.78 +2.5MillerInds MLR .72 2.5 17 29.40 23.90 19 28.50 +10.5MinTech MTX .20 .3 16 80.80 62.55 111 67.85 -1.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.31 -1.4Mistras MG ... ... 33 23.83 17.00 31 21.72 -7.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1387 6.04 -16.9MiX Tele MIXT .22e ... ... 21.00 8.80 36 15.60 +22.3MizuhoFn MFG ... ... ... 4.00 3.28 800 3.53 -3.0MobileTele MBT .53e 7.1 ... 12.80 7.33 3576 7.48 -26.6Model N MODN ... ... ...dd 20.33 13.07 348 16.55 +5.1Modine MOD ... ... 13 25.75 15.45 103 17.45 -13.6Moelis&Co MC 1.88f 3.2 44 67.65 38.17 315 57.95 +19.5Mohawk MHK ... ... 14 286.85 177.00 664 190.89 -30.8sMolinaHlth MOH ... ... ...dd 140.75 58.66 1118 139.57 +82.0MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 0 71.50 -14.9MolsCoorB TAP 1.64 2.4 11 91.36 58.75 1310 68.10 -17.0MonRE MNR .68 4.1 26 18.45 13.87 178 16.68 -6.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 24 23.99 -4.2Moodys MCO 1.76 1.0 37 187.98 130.01 539 171.31 +16.1Moog A MOG/A 1.00 1.3 20 93.93 71.56 67 79.36 -8.6Moog B MOG/B 1.00 1.3 20 91.71 72.60 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 7670 48.13 -8.2MorgSt pfE MSpE 1.78 6.3 ... 29.89 27.88 30 28.44 -1.8MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 47 27.93 -1.8MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 17 27.16 -2.5MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 29 26.17 -2.0MorgSt pfK MSpK ... ... ... 27.72 25.54 91 26.09 -3.7MS Asia APF .14e .8 ...q 19.99 16.20 14 16.83 -8.5MS China CAF 13.33e ... ...q 27.79 20.47 90 21.31 -8.9MS CushHi MLPY 1.28e 18.3 ...q 8.00 6.09 0 7.00 -.8MS EMD MSD .57e 6.5 ...q 10.27 8.55 137 8.71 -12.7MSEMDDbt EDD .80m 12.0 ...q 8.33 6.61 126 6.68 -13.2MSEmMkt MSF .05e .3 ...q 19.86 15.47 7 15.68 -12.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 24 26.85 -19.0MSJCP97 HJV 1.75 17.6 ... 16.67 9.50 5 9.94 -19.4MkVRMB CNY ... ... ...q 49.16 41.11 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 54.77 +13.1MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 36 23.48 +3.7MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 3902 29.43 +14.7MotrlaSolu MSI 2.08 1.7 23 125.78 82.86 533 125.09 +38.5Movado MOV .80 1.6 ...cc 53.73 21.50 264 51.25 +59.2Mueller MLI .40 1.2 24 37.57 25.26 92 33.02 -6.8MuellerWat MWA .20 1.7 33 12.99 9.59 754 11.80 -5.8MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1498 30.66 -1.3MurphUSA MUSA ... ... 17 89.69 61.05 426 87.10 +8.4MyersInd MYE .54 2.4 45 24.60 17.70 80 22.35 +14.6Myomo n MYO ... ... ...dd 11.40 1.74 59 1.89 -49.6Myovant n MYOV ... ... ...dd 25.54 11.30 18 21.69 +71.6N -NCI BldSy NCS ... ... 16 23.35 13.05 394 15.15 -21.5NCR Corp NCR ... ... 25 38.68 26.00 798 28.30 -16.7NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 455 12.80 -8.9NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 11 24.59 +.8NL Inds NL ... ... 6 16.05 7.05 26 7.95 -44.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 2546 33.43 +17.4NRG Yld A NYLD/A 1.12f 5.6 41 20.45 15.30 258 19.86 +5.4NRG Yld C NYLD 1.28f 6.4 28 20.65 15.55 321 20.05 +6.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 5 5.24 +24.5NVR NVR ... ... 17 3700.00 2598.90 14 2658.00 -24.2nVent El n NVT ... ... ... 29.84 21.00 447 28.00 +23.2Nabors NBR .24 3.7 ...dd 8.87 5.32 7898 6.50 -4.8NACCO NC .66 1.9 4 92.60 23.80 6 35.55 -5.6NamTai NTP .28 2.7 39 13.90 9.73 55 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 147 .30 -65.9Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 41.44 30.25 90 40.64 +25.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 269 56.48 +2.9NatGrid NGG 2.89e 5.4 ... 65.60 51.44 368 53.14 -9.6NtHlthInv NHI 4.00 5.1 20 81.60 62.71 132 78.19 +3.7NHltcre NHC 1.92f 2.5 28 77.34 57.00 39 76.00 +24.7NOilVarco NOV .20 .4 ...dd 49.08 29.93 1126 44.74 +24.2NatPresto NPK 1.00a .7 19 140.30 88.80 14 137.95 +38.7NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 670 45.82 +6.2NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 8 24.90 -2.6NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 17 23.90 -4.7NatlStor n NSA 1.16f 4.1 90 32.28 21.21 221 28.05 +2.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.99 -4.0NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.04 -1.2NatGsSvcs NGS ... ... 66 29.55 21.15 18 22.35 -14.7NatrlGroc NGVC ... ... 49 19.98 4.79 101 19.26 +115.7NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 16 31.45 +21.0Natuzzi NTZ ... ... ... 2.65 1.41 1.53 -4.4Nautilus NLS ... ... 17 17.45 11.30 252 14.60 +9.4NavideaBio NAVB ... ... ...dd .68 .13 314 .18 -49.9NavigCons NCI ... ... 22 25.85 14.62 327 23.72 +22.2NavigatrH NVGS ... ... ... 13.55 9.25 119 12.15 +23.4NaviosAcq NNA .08 13.7 ...dd 1.39 .46 667 .59 -47.3Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 13 13.01 -19.7Navios NM ... ... ...dd 1.90 .68 283 .86 -28.8NavMH pfH NMpH 2.16 16.1 ... 18.89 10.27 6 13.44 -17.6NavMMid NAP 2.00f 61.1 ... 10.40 3.15 36 3.27 -65.6NaviosMar NMM .08 4.0 7 2.62 1.61 353 2.02 -14.4Navistar NAV ... ... 27 47.73 29.70 372 41.17 -4.0Navistr pfD NAVpD ... ... ... 26.60 10.49 23.75 +38.9NeenahP NP 1.64 1.8 32 95.40 75.50 56 88.95 -1.9Nelnet NNI .64 1.1 12 64.00 44.02 24 57.38 +4.7sNeoPhoton NPTN ... ... ...dd 9.00 4.56 1328 9.09 +38.1Netshoes n NETS ... ... ... 14.64 1.84 18 2.15 -72.8Netw1Tch NTIP .10 4.2 7 4.60 2.25 18 2.40 NBCAInt NBW .74 5.9 ...q 14.61 12.48 12 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.76 158 10.95 -6.9NBIntMu NBH .90 6.6 ...q 15.90 13.37 29 13.59 -8.1NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 4.9 ...q 13.05 11.41 1 11.64 -4.3NBRESec NRO .36 7.0 ...q 5.70 4.29 109 5.13 -7.2NevGCas UWN ... ... 29 2.86 1.80 153 2.57 -3.7NevroCorp NVRO ... ... ...dd 94.34 35.41 352 65.04 -5.8Nevsun g NSU .04 1.1 ...dd 3.89 1.98 339 3.64 +49.2NewAmHi HYB .78a 9.1 ...q 10.20 8.35 30 8.53 -9.3NewConcEn GBR ... ... 43 12.75 1.16 263 2.17 +39.2NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2837 1.00 -69.6NewHome NWHM ... ... 10 13.55 8.31 84 8.70 -30.6NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 11 10.84 -13.5 NJ Rscs s NJR 1.09 2.4 17 47.60 35.55 283 46.00 +14.4NewMedia NEWM 1.48 9.4 28 19.10 13.31 221 15.78 -6.0NwMtnFin NMFC 1.36 9.8 11q 14.50 12.05 123 13.90 +2.6NewOriEd EDU .40e ... 37 108.40 74.66 4048 75.93 -19.2NewRelic NEWR ... ... ...dd 114.78 45.70 553 101.39 +75.5NewResid NRZ 2.00 10.9 6 18.74 15.24 1258 18.32 +2.5NewSenInv SNR .52m 8.1 12 9.64 6.10 334 6.41 -15.2NY&Co NWY ... ... ...dd 5.55 1.61 690 5.14 +79.7NY CmtyB NYCB .68 6.3 13 14.53 10.40 5507 10.85 -16.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 83 27.45 -4.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 0 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 18.91 15.04 61 18.24 NY Times NYT .16 .7 ...cc 26.85 16.95 810 23.45 +26.8NewellRub NWL .92f 4.2 6 49.40 20.21 5220 21.71 -29.7NewdExp NFX ... ... 14 35.20 22.72 1780 27.44 -13.0NewMarket NEU 7.00 1.8 21 437.63 358.33 37 394.53 -.7NewmtM NEM .56 1.8 24 42.04 31.45 7440 31.66 -15.6NewpkRes NR ... ... ...dd 11.65 7.35 648 10.90 +26.7NexGen g NXE ... ... ... 2.85 1.65 375 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.82 100 22.87 -9.6sNxPtRsT n NXRT 1.00 3.0 11 33.04 23.00 48 33.34 +19.3NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 173 48.00 +11.3NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 15 24.80 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 19 24.64 -1.3NextEra76 NEEpK ... ... ... 25.98 23.62 30 24.98 -2.3NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 316 76.52 +10.0NextEraEn NEE 4.44 2.6 13 175.65 144.70 1243 171.63 +9.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 539 58.27 +3.7NiSource s NI .78 2.9 34 27.76 22.44 1413 27.04 +5.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 94.04 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.2 15 42.16 20.53 5563 26.71 -26.6NikeB s NKE .80 1.0 72 83.68 50.35 4155 82.91 +32.5NoahHldgs NOAH ... ... 26 69.56 26.53 182 46.58 +.6NobilisH n HLTH ... ... ... 1.70 .70 317 .76 -43.9NobleCorp NE .08 1.3 ...dd 6.84 3.14 6063 6.14 +35.8NobleEngy NBL .44 1.5 30 37.76 22.99 4415 29.55 +1.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 259 46.54 -6.9NokiaCp NOK .19e 3.5 ... 6.41 4.51 8698 5.43 +16.5NomadF n NOMD ... ... ... 20.67 14.00 1250 20.31 +20.1Nomura NMR ... ... ... 6.83 4.43 175 4.56 -21.6Norbord n OSB 1.29 3.1 ... 45.45 32.22 220 41.90 +23.9NordicAOff NAO .18 20.7 ... 1.60 .71 53 .87 -27.4NordicAm NAT .23e 10.2 ...dd 5.84 1.82 561 2.25 -8.5sNordstrm JWN 1.48a 2.4 23 62.05 37.79 2685 62.00 +30.9NorkSo NSC 3.20f 1.8 26 176.69 116.90 1604 173.64 +19.8NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 10.1 9 9.40 6.10 14 7.75 +11.4NoWestCp NWE 2.20 3.6 16 64.47 50.01 243 60.64 +1.6NDynMn g NAK ... ... ... 2.34 .43 333 .54 -69.8NthnO&G NOG ... ... 41 3.80 .63 3982 3.31 +61.5NorthropG NOC 4.80 1.6 31 360.88 264.35 1409 297.58 -3.0NStREur n NRE .60 4.3 ... 14.81 10.08 103 13.91 +3.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 82 63.90 +7.1NorwCruis NCLH ... ... 16 61.18 46.16 1086 52.38 -1.6NovaBay rs NBY ... ... ...dd 4.80 1.90 6 2.03 -47.2NovaGld g NG ... ... ...dd 5.05 3.35 2862 3.45 -12.2Novartis NVS 2.75e 3.3 16 94.19 72.30 948 83.61 -.4NovoNord NVO .96e 2.0 ... 58.37 44.28 1473 48.99 -8.7NOW Inc DNOW ... ... ...dd 18.56 9.12 1365 17.10 +55.0NuSkin NUS 1.47 1.8 38 88.68 55.37 202 79.55 +16.6Nucor NUE 1.52 2.5 12 70.48 51.67 2072 62.02 -2.5Nush EnhYl NUAG ... ... ... 24.87 23.37 10 23.68 -3.1Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.37 -1.6sNushLCGr NULG ... ... ... 36.24 28.72 5 36.17 +15.9NushLCVal NULV ... ... ... 30.70 26.13 8 30.13 +5.4sNushMCGr NUMG ... ... ... 33.32 26.56 7 33.35 +13.6NushMCVal NUMV ... ... ... 29.85 25.59 1 28.70 +1.8sNushSmCap NUSC ... ... ... 32.17 25.30 6 32.06 +12.7NushShTrm NURE ... ... ... 28.13 23.57 1 27.63 +4.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 6 24.37 -2.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 25 41.78 19.22 135 28.25 -5.7NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 35 24.12 -2.9Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 13 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 7 25.25 -2.7Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 15 25.56 +2.2Nutrien n NTR 1.60 2.9 ... 58.70 40.41 1119 55.03 +6.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 5 13.50 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 39 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 5 9.51 +.7NuvHiInO n NMZ ... ... ... 13.91 12.28 98 13.06 -4.0tNuv Pf22 n JPT ... ... ... 27.14 23.01 22 23.00 -8.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 108 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.48 -8.9NvHiInDc19 JHD ... ... ... 10.30 9.72 39 9.83 -1.9Nuv RE In JRS ... ... ... 11.41 9.39 44 10.29 -8.6NuvMO Pr NOM ... ... ... 17.58 12.49 2 12.67 -9.2NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 49 8.20 -4.2NuvAZ NAZ .80 6.4 ...q 14.87 12.40 16 12.49 -11.7NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 45 20.63 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 0 22.25 -3.5NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 111 13.40 -12.8NCADvA NAC .91 6.8 ...q 15.40 13.18 187 13.44 -6.1NCalMunV NCA .47 4.8 ...q 10.70 9.16 44 9.72 -4.6NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.99 -6.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 21 11.65 -2.3NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 19 15.69 +7.5NvCredStr JQC .62 7.8 ...q 8.54 7.83 515 7.93 -3.5NvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.06 42 11.12 -9.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 328 13.21 -6.1NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.42 78 19.79 +5.0NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 109 11.17 -1.9NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 39 14.18 -.1tNuvFloat JFR .72 7.1 ...q 11.87 10.21 288 10.20 -9.0NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 128 10.16 -10.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 6 11.26 -10.4NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 33 15.91 -5.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 9 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.09 9.67 42 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 437 14.97 -3.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 58 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 246 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 83 12.47 -4.0NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 9 12.53 -2.6NMDPI NMY .67a 5.5 ...q 13.21 11.88 55 12.18 -3.2NvMAP NMT .71a 5.8 ...q 14.95 12.03 4 12.30 -13.8NMIQI NUM .74 5.9 ...q 13.98 12.41 29 12.62 -4.8NuvMNMu NMS .80 6.0 ...q 15.83 13.22 6 13.27 -9.8NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 11 23.77 -3.7NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 1 23.12 -2.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.04 -7.6NvMuI NMI .50a 4.6 ...q 13.27 10.77 10 10.91 -5.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 297 9.54 -5.8Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 55 15.19 -12.0NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 69 13.10 -4.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 71 12.54 -9.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 13 9.16 -3.6NuvNYSel NXN .55 4.3 ...q 14.30 12.58 2 12.85 -5.7NNCPI NNC .59a 4.8 ...q 13.67 12.06 41 12.21 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.86 -5.3NvPA NQP .81a 6.3 ...q 13.77 12.34 11 12.81 -2.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 24 23.10 -6.7NvPfdInco JPC .80 8.6 ...q 10.69 9.29 183 9.37 -9.4NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 438 8.81 -13.6NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 48 16.42 -7.8NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 109 14.46 +1.5NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 42 17.12 -1.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 20 9.67 -2.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 38 14.04 -4.0NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 41 13.46 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.52 -4.4NuvSnIn NSL .42 6.9 ...q 6.83 6.10 114 6.10 -6.3NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 36 16.62 -.1Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 28 17.33 -1.4NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 33 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 7 12.80 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 8 12.24 -4.5NuverEnv n NES ... ... ...dd 26.50 9.00 7 11.48 -36.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 199 16.45 +75.0OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 2 24.61 +2.0OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 2 24.82 +10.6OGE Engy OGE 1.33 3.6 20 37.69 29.59 1281 36.88 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 110 79.20 +8.1OaktreeC OAK 3.59e 8.7 12 48.05 38.80 341 41.20 -2.1OasisMid n OMP 1.64f 6.9 53 24.21 15.57 27 23.69 +35.8OasisPet OAS ... ... ...dd 13.90 6.69 4742 12.93 +53.7Obsidian g OBE ... ... ... 1.44 .82 524 1.05 -15.3OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 2290 78.98 +7.2Oceaneerg OII .60 2.2 ...cc 27.66 17.11 548 27.19 +28.6tOch-Ziff OZM .87e 46.3 21 3.95 1.88 365 1.88 -24.8OcwenFn OCN ... ... ...dd 4.84 2.66 322 4.31 +37.7tOi SA C OIBR/C ... ... ... 9.71 3.56 200 3.47 -38.4OilStates OIS ... ... ...dd 38.95 20.23 417 33.35 +17.8Oil-Dri ODC .96f 2.3 45 50.82 35.42 1 41.73 +.6OldRepub ORI .78 3.5 19 22.37 17.92 1008 22.10 +3.4Olin OLN .80 2.6 9 38.84 27.68 916 30.48 -14.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 8.0 12 32.98 24.90 1475 32.85 +19.3Omnicom OMC 2.40 3.5 14 83.34 65.32 1205 68.57 -5.8Omnova OMN ... ... ...dd 11.90 8.30 63 9.20 -8.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 462 8.78 +53.0OncoCyte n OCX ... ... ... 7.64 1.10 51 2.35 -49.5OneLibrty OLP 1.80 6.2 18 29.44 21.02 21 28.86 +11.3OneSmart n ONE ... ... ... 16.00 8.50 134 8.93 -18.1OneMain OMF ... ... 17 37.29 23.70 283 36.05 +38.7ONEOK OKE 3.30f 4.9 49 71.99 49.65 1352 67.22 +25.8sOoma n OOMA ... ... ... 16.90 7.40 48 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.31 45.76 28 53.68 +4.5Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8OppMidCap RWK .59e .7 ...q 64.67 53.65 4 64.21 +5.8OppSmCap RWJ .59e .8 ...q 79.05 60.36 14 78.60 +12.5OppUltDiv RDIV 1.15e 2.9 ...q 39.29 32.20 158 39.00 +6.6OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 2 28.21 +8.1OpIntRev n REFA ... ... ... 30.89 25.68 1 26.16 -6.1OpGlbRv n RGLB ... ... ... 30.09 26.33 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 0 32.08 +3.2OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .9 ...q 74.63 58.96 1 68.10 -1.3OpEMRev n REEM ... ... ... 30.65 24.68 25.55 -8.1sOppenHldg OPY .44 1.3 ...dd 34.00 15.35 85 33.85 +26.3Oracle ORCL .76 1.6 56 53.48 42.57 11027 48.96 +3.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 39

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 418 16.56 -4.8OrchidIsl ORC 1.08e 13.7 42 10.47 6.77 427 7.91 -14.8OrchidsPP TIS 1.40 56.7 4 15.74 .70 287 2.47 -80.7OrionECarb OEC .72 ... 76 36.55 20.55 242 34.85 +36.1OrionGpHl ORN ... ... ...dd 9.83 5.17 121 8.89 +13.5Orix IX ... ... ... 100.03 77.59 21 79.60 -6.1OrmatTc ORA .49 .9 47 70.68 45.79 193 52.71 -17.6sOshRusS n OUSM ... ... ... 28.78 24.76 14 28.71 +6.2OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.53 -4.0OshkoshCp OSK .96 1.4 16 100.26 66.77 631 69.13 -23.9tOsiskoGl n OR .20 ... ... 14.39 7.91 615 7.89 -31.7OutfrontM OUT 1.44 7.3 11 25.30 17.75 638 19.61 -15.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 395 3.37 +23.0OwensMin OMI 1.04 6.3 11 29.85 14.07 633 16.61 -12.0OwensCorn OC .84 1.4 18 96.52 56.25 1074 58.05 -36.9OwensIll OI ... ... 21 25.90 16.22 751 17.81 -19.7OwensRM ORM .80f 4.7 12 18.72 13.71 14 17.12 +6.9OxfordInds OXM 1.36 1.4 23 97.19 57.36 62 94.15 +25.2P-QPBF Engy PBF 1.20 2.5 15 51.42 19.46 1663 48.86 +37.8PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 18 21.80 +4.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 19 11.49 -.7PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5983 43.96 -1.9PGT Inc PGTI ... ... 32 25.95 12.55 380 24.75 +46.9PHH Corp PHH ... ... ...dd 14.32 8.01 52 10.94 +6.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.99 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 10 51.52 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 8 67.52 -2.5PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.45 -1.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 10 99.64 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 56 103.44 -2.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 118 100.34 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 172 101.52 -3.9PimShMat MINT .82e .8 ...q 101.87 101.35 436 101.59 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 23 52.94 -1.3PimSTMun SMMU .47e .9 ...q 50.80 49.49 10 49.83 -.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 115.29 -5.0PJT Part n PJT .20 .3 ...dd 61.18 35.47 88 59.22 +29.9PLDT Inc PHI 1.60e 5.9 ... 34.50 21.58 165 27.25 -9.4PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 43 27.62 -2.4PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 21 25.03 -1.3PNC PNC 3.80f 2.7 12 163.59 119.77 1171 143.20 -.8PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 337 39.40 -2.6POSCO PKX ... ... ... 93.12 67.17 188 69.76 -10.7PPDAI n PPDF ... ... ... 13.68 3.82 858 5.50 -22.6PPG s PPG 1.92f 1.7 20 122.07 100.36 1390 109.77 -6.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 4 25.29 -1.2PPL Corp PPL 1.64 5.6 13 39.90 25.30 3816 29.45 -4.8PQ GrpH n PQG ... ... 35 18.69 12.88 121 17.26 +4.9PS BusPk PSB 4.20f 3.3 26 137.60 107.91 65 129.07 +3.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.16 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 7 24.91 -1.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 10 23.10 -6.1PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 5 23.64 -6.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 4 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 813 153.98 +12.2PcrTrnd750 PTLC ... ... ...q 30.99 25.96 116 30.82 +7.6PcrTrnd450 PTMC ... ... ...q 33.69 27.77 89 33.48 +7.6PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 49 35.11 +16.0PacrCash n GCOW ... ... ... 34.59 29.33 15 30.90 -1.9PacrTrendp PTEU ... ... ... 33.39 26.51 32 27.51 -10.4Pacr Wlth n PWS ... ... ... 27.67 23.99 9 26.38 +4.6Pac Cash n CALF ... ... ... 32.73 22.70 7 30.12 +15.4PacDvCsh n ICOW ... ... ... 31.03 26.71 3 27.29 -7.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 117 2.41 +24.2PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 2 24.73 -12.3PacGE pfB PCGpB 1.37 6.1 ... 30.15 22.05 4 22.40 -13.3PacGE pfC PCGpC 1.25 6.1 ... 28.89 20.50 20.65 -16.0PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 20.20 -16.4PacGE pfE PCGpE 1.25 6.3 ... 29.48 19.75 5 20.00 -18.9PacGE pfG PCGpG 1.20 6.2 ... 27.10 19.01 19.47 -20.7tPacGE pfH PCGpH 1.12 6.2 ... 29.54 18.20 6 18.25 -20.9PacGE pfI PCGpI 1.09 5.9 ... 26.84 18.11 3 18.55 -17.7Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 17 131.13 106.49 636 110.11 -8.7Pagsegur n PAGS ... ... ... 39.97 24.57 1599 25.07 -20.9PalatinTch PTN ... ... ...dd 1.59 .39 532 .97 +12.9sPaloAltNet PANW ... ... ...dd 219.38 126.82 1271 216.71 +49.5PampaEng PAM ... ... ... 72.98 30.68 175 31.06 -53.8Pandora P ... ... ...dd 8.78 4.09 4475 7.94 +64.7PanhO&G PHX .16 .8 ...cc 25.30 17.65 5 19.15 -6.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 56 25.20 7.31 71 23.15 +147.6ParaGold n PZG ... ... 3 1.80 1.05 40 1.06 -18.5ParamtGp PGRE .40 2.6 ... 16.61 13.70 1225 15.62 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 689 2.52 +21.7ParkEl PKE .40 1.9 17 24.16 15.41 37 21.25 +24.6sParkHot n PK 2.20f 6.7 ... 33.40 23.91 1044 33.06 +15.0ParkNatl PRK 3.84 3.5 16 119.00 93.46 35 110.24 +6.0ParkDrl rs PKD ... ... ... 21.60 3.08 58 4.03 ParkerHan PH 3.04 1.8 21 212.80 152.47 603 169.08 -15.3ParsleyEn PE ... ... 33 33.43 21.12 2575 28.31 -3.8PartRe pfF PREpF 1.47 5.9 ... 26.18 24.68 2 25.10 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 12 26.22 -2.3PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 12 27.62 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.19 -4.1PartyCity n PRTY ... ... 14 16.95 9.50 874 15.10 +8.2sPaycomSft PAYC ... ... ...cc 145.74 70.00 505 146.25 +82.1PeabodyE n BTU .60 1.4 ... 47.84 27.00 612 42.15 +7.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 177 11.85 +20.7Pebblebrk PEB 1.52 3.9 22 41.65 31.29 355 38.73 +4.2Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 1 25.28 Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.19 -2.2Pedevco rs PED ... ... ... 4.44 .26 125 2.11 +559.4Pembina g PBA 1.56 ... 26 36.99 29.28 284 35.06 -3.1Penney JCP ... ... 30 4.75 1.60 9491 1.78 -43.7PennaRE PEI .84 8.0 14 12.52 8.86 516 10.47 -11.9PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 3 25.01 -.7PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 6 24.04 -7.2PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 12 23.35 -7.0PennyMFn PFSI .47p ... 8 25.20 16.40 61 21.35 -4.5sPennyMac PMT 1.88 9.4 21 20.07 14.87 212 19.90 +23.8Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 21 25.43 +.8PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.23 +.2Penske PAG 1.40f 2.7 12 54.83 38.95 384 51.97 +8.6Pentair PNR .70 1.6 13 74.84 41.00 954 42.66 -39.6Penumbra n PEN ... ... ...cc 167.35 82.30 181 129.35 +37.5PerfFood n PFGC ... ... 22 39.45 26.35 987 34.05 +2.9PerkElm PKI .28 .3 33 87.72 63.37 334 86.75 +18.6tPermRck n PRT ... ... ... 16.69 14.01 358 13.99 -9.7Prmian PBT .65e 7.2 25 10.30 8.06 55 8.92 +.6Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1026 73.95 -15.2Perspecta n PRSP ... ... ... 25.45 19.84 1228 23.48 -4.4PetChina PTR .70e 1.0 ... 85.02 61.81 86 73.05 +4.4PetrbrsA PBR/A ... ... ... 14.98 7.55 6132 8.70 -11.5Petrobras PBR ... ... ... 17.20 8.67 21329 10.22 -.7Pfenex PFNX ... ... ...dd 8.42 2.07 130 5.16 +94.0Pzer PFE 1.36 3.2 17 42.77 32.32 19862 42.20 +16.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.6 ... 7.18 4.89 75 6.13 +4.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4012 82.32 -22.1PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1165 43.69 +15.6Phillips66 PSX 3.20f 2.7 27 123.97 81.14 2063 118.37 +17.0Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 137 52.85 +1.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 125 4.42 -31.9PhysRltTr DOC .92 5.3 46 19.07 14.13 946 17.50 -1.5PiedmOfc PDM .84 4.2 9 20.57 16.69 545 19.89 +1.4Pier 1 PIR .28 14.6 ...dd 5.92 1.74 937 1.92 -53.6PimUS Eq n MFUS ... ... ... 29.57 25.01 22 29.50 +6.8Pim IntEq n MFDX ... ... ... 28.41 24.89 5 25.46 -4.8PimEmMkt MFEM ... ... ... 28.32 23.08 12 23.72 -9.3PimcoCA PCQ .92 5.4 ...q 17.89 14.43 13 17.03 -1.4PimcoCA2 PCK .65 7.5 ...q 10.31 8.01 86 8.59 -15.5PimcCA3 PZC .72 6.7 ...q 11.12 9.55 10 10.78 +3.3PimcoCp&I PCN 1.35 7.5 ...q 18.60 16.03 110 18.06 +5.0PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 218 17.87 +8.6PimDyCrd PCI 1.97 8.1 ...q 24.35 21.61 438 24.19 +7.8PimDyInco PDI 2.65a 8.2 ...q 33.13 28.84 214 32.47 +8.1PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 42 12.09 +3.5PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 139 10.82 +3.7PimStPls PGP 2.20 14.9 ...q 17.09 12.37 250 14.81 -3.7PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 447 8.93 +19.7PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 40 27.21 +5.0PimcoMuni PMF .98 7.3 ...q 14.23 12.29 16 13.34 +2.6PimcoMu2 PML .78 5.9 ...q 13.56 11.80 105 13.21 +.2PimcMu3 PMX .75 6.5 ...q 12.28 10.76 14 11.56 -.2PimcoNY PNF .68 5.5 ...q 13.35 11.26 5 12.46 -2.5PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 17 11.30 -5.8PimcNY3 PYN .63 6.7 ...q 10.27 8.50 25 9.38 -5.4PimcoStrIn RCS .96 9.8 ...q 10.31 8.62 73 9.84 +7.2PinnaclFds PF 1.30 1.9 13 70.51 52.25 6431 66.70 +12.2PinWst PNW 2.78 3.4 19 92.42 73.41 766 80.83 -5.1PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 16 14.66 -6.9PionEnSvc PES ... ... ...dd 6.35 1.60 752 3.50 +14.8PionFltRt PHD .72 6.5 ...q 12.22 10.91 106 11.01 -4.0PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 47 9.28 -4.4PioMuAdv MAV .84 7.6 ...q 11.88 10.50 31 11.09 -2.5PioMunHi MHI .84 7.3 ...q 12.35 11.10 48 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 982 174.86 +1.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 43 78.05 -9.5tPitnyBw PBI .75 9.4 5 14.80 7.85 2075 8.00 -28.4PitnyBw 43 PBIpB 1.67 6.9 ... 25.80 21.46 19 24.52 +.5PivotSft n PVTL ... ... ... 31.24 15.11 588 25.69 +63.3PlainsAAP PAA 1.95 7.2 43 27.70 18.38 1646 27.13 +31.4PlainsGP rs PAGP 1.70 ... 53 27.00 18.98 692 26.79 +22.1PlanetFit n PLNT ... ... 2 53.41 23.55 1174 49.89 +44.1Plantron PLT .60 .9 22 82.28 41.28 172 66.49 +32.0PlatfmSpc PAH ... ... 17 12.94 9.09 1772 12.50 +26.0PlatGpM rs PLG ... ... 1 .72 .08 332 .10 -66.8PlayAGS n AGS ... ... ... 32.17 16.66 295 31.74 +71.6PlymInd n PLYM 1.50 9.6 ...dd 19.00 14.37 22 15.63 -15.4PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.80 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 88.95 466 107.71 -13.1PolyMet g PLM ... ... ...dd 1.36 .58 125 .82 -4.7PolyOne POL .70 1.6 19 47.48 35.61 298 42.91 -1.4PortGE POR 1.45 3.1 22 50.11 39.02 416 46.39 +1.8PostHldg POST ... ... 25 99.60 70.66 407 97.39 +22.9PowrREIT PW ... ... ...dd 8.13 5.50 6.05 -1.7PwREIT 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 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 1 57.00 -35.8PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 6.95 -34.0 PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 0 6.24 +22.5PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 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 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.03 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.31 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 40.70 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 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 15.12 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 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 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 35 168.54 129.74 840 154.90 +.1PrecDrill PDS .28 ... ...dd 4.14 2.26 995 3.99 +32.1PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 253 17.92 -11.5Prestige rs PBH ... ... 3 258.98 27.84 322 38.80 -12.6Pretium g PVG ... ... ... 12.44 6.17 1706 8.28 -27.4Primerica PRI 1.00 .8 15 121.95 71.60 162 118.45 +16.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 41.02 -.6PrinActGl GDVD ... ... ... 29.52 25.74 1 27.93 -.3Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 3 27.60 +5.1PrinSpec n PREF ... ... ... 101.70 94.59 0 94.98 -5.3PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 54 18.60 +8.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 154 47.60 -16.7ProLogis PLD 1.92 3.0 27 68.20 58.28 5478 64.53 ProPetr n PUMP ... ... ... 22.88 10.92 672 16.72 -17.1PrShtDow 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 33.53 322 46.65 ProUltMC s MVV ... ... ...q 46.43 32.29 14 45.87 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1193 95.39 +30.1ProUltSP s SSO .40e .3 ...q 125.72 89.11 834 122.71 +12.1PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.72 +8.2ProShtHY SJB ... ... ...q 23.91 22.66 40 22.70 -1.8ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 86 77.25 -7.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.53 -5.0ProSShOG DDG ... ... ...q 27.58 20.60 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 24 71.02 +6.4ProUltTl s LTL ... ... ...q 50.99 35.57 1 42.37 -1.9ProHdgRep HDG ... ... ...q 46.26 44.05 1 45.63 +.7ProUltEM EET ... ... ...q 114.48 69.56 2 74.05 -21.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.38 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 2 22.59 +4.8ProShtEafe EFZ ... ... ...q 27.33 23.78 10 26.24 +3.0ProShtEM EUM ... ... ...q 20.03 16.23 756 19.37 +7.9ProUltEaf s EFO ... ... ...q 50.26 38.07 40.66 ProUEurop UPV ... ... ...q 66.95 50.15 2 52.89 -9.8ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 3 67.78 +2.8ProUltFin s UYG ... ... ...q 47.86 33.38 67 44.44 ProShtRE REK ... ... ...q 17.94 15.08 0 15.36 -2.9ProShtChi50 YXI ... ... ...q 21.55 16.42 1 20.08 +4.4ProUltSem s USD ... ... ...q 54.11 27.93 17 44.03 ProUltUt s UPW ... ... ...q 54.09 37.86 1 48.93 +4.0PrUltTech s ROM ... ... ...q 118.26 68.50 156 115.26 +31.3ProUltJpn s EZJ ... ... ...q 50.46 35.37 2 38.57 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 14 41.00 +3.5ProUltInd s UXI ... ... ...q 83.64 56.69 16 75.58 +3.5sPrUltHCr s RXL .63e .6 ...q 108.02 77.00 17 107.55 +21.9ProUCnsSv s UCC ... ... ...q 104.13 64.24 1 103.30 +26.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 2 68.48 -7.5sPrUlPR2K s URTY ... ... ...q 110.73 56.50 75 109.29 +32.7PUltM400 s UMDD .03e ... ...q 135.50 81.00 0 134.05 +14.7ProUltSC s SAA ... ... ...q 133.62 77.15 1 131.71 +30.8ProUPD30 s UDOW ... ... ...q 116.82 62.61 567 99.82 +5.9sProUlR2K s UWM ... ... ...q 87.34 54.72 105 86.54 +22.5ProSht20Tr TBF ... ... ...q 23.81 21.58 346 22.54 +3.1PUltSP500 s UPRO ... ... ...q 57.48 34.35 2606 54.13 ProUChin50 XPP ... ... ...q 113.86 61.10 6 67.22 -19.9PrUSSilv s ZSL ... ... ...q 42.98 27.80 23 42.43 +35.1PUVixST rs UVXY ... ... ...q 40.18 7.95 33825 8.40 -17.7ProVixST rs VIXY ... ... ...q 46.84 21.24 2185 23.86 +3.1PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 195 51.69 +38.8PrUCrude rs UCO ... ... ...q 34.79 14.48 1604 30.50 +30.1PrUltYen rs YCL ... ... ...q 65.77 55.52 0 56.86 -1.0PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 12 21.00 -.7PrUltSilv AGQ ... ... ...q 39.51 23.39 82 23.85 -29.5PrUltShN s KOLD ... ... ...q 52.12 30.06 24 36.76 -7.3ProUShGld GLL ... ... ...q 86.21 63.08 13 84.42 +22.2PrSUShAus CROC ... ... ...q 52.89 42.20 0 52.48 +14.8PrUltShYen YCS ... ... ...q 76.95 64.93 4 74.66 -.4ProSUltGold UGL ... ... ...q 44.38 31.92 32 32.56 -19.9ProShtVx s SVXY ... ... ...q 139.47 9.53 10741 14.21 -88.9PrUShCrd s SCO ... ... ...q 42.33 14.69 1158 16.15 -34.2ProShtEuro EUFX ... ... ...q 43.05 38.37 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 5 15.68 -10.2ProUShEuro EUO ... ... ...q 24.45 19.46 129 23.49 +10.8ProctGam PG 2.87 3.4 22 94.67 70.73 4216 83.24 -9.4ProgsvCp PGR .69e 1.0 27 67.63 43.59 1920 66.81 +18.6ProsHldg PRO ... ... ...dd 41.10 21.36 445 34.90 +31.9ProShtQQQ PSQ ... ... ...q 39.66 29.80 848 30.17 -15.2ProShSP rs SH ... ... ...q 33.54 27.77 2399 27.94 -7.4PrUShSP rs SDS ... ... ...q 50.76 34.19 3316 34.57 -15.8PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.13 15.81 4 15.97 -14.8PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.02 441 21.31 -34.1PrUShD3 rs SDOW ... ... ...q 29.93 15.36 2326 15.77 -19.1PUltShtF rs FINZ ... ... ...q 13.97 6.47 0 7.10 -12.4PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 10 20.64 +47.5ProUShL20 TBT ... ... ...q 39.86 32.99 2188 35.54 +5.2tPrShR2K rs RWM ... ... ...q 48.41 37.21 324 37.37 -11.6PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 9 27.10 -7.3PUShtR2K TWM ... ... ...q 22.95 13.28 768 13.41 -23.2PrUShtSC SDD ... ... ...q 21.13 11.12 1 11.19 -28.3PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 29.78 -11.1PUShtIndl SIJ ... ... ...q 21.83 14.55 14.91 -11.5PS OnlSt n CLIX ... ... ... 51.84 37.63 7 47.90 +21.9PrShtSmC SBB ... ... ...q 39.75 29.11 0 29.26 -14.7PUPShtMC SMDD ... ... ...q 14.99 7.79 7.83 -21.9PrSh K1 n OILK ... ... ... 27.25 17.91 0 25.46 +17.6PUShtEur EPV ... ... ...q 35.45 26.83 13 31.84 +2.8PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 3 27.70 +4.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 188 66.11 +3.2PUltShEafe EFU ... ... ...q 26.10 19.90 23.54 +3.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 11 25.12 -40.3PrUltBra rs UBR ... ... ...q 107.88 44.12 8 44.92 -42.5PrSht20yTr TTT ... ... ...q 31.13 25.65 44 26.05 -2.1ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 42.67 -.5PUltShOG DUG ... ... ...q 53.43 28.56 21 31.83 -14.0PS MngdF FUT ... ... ... 40.60 39.00 7 40.17 -.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.55 +2.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 3 67.67 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.36 +4.0ProSPxHC SPXV .24p ... ...q 59.81 50.96 0 59.69 +9.7ProMerger MRGR .12e .3 ...q 36.54 34.73 36.50 +.7ProSPxFin SPXN .23p ... ...q 59.00 49.37 58.81 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 10 98.94 -6.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 14 74.85 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 16 28.98 +2.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.79 49.97 29 57.31 +5.1ProSR2KDv SMDV .47e ... ...q 60.03 51.18 26 59.35 +7.5PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 73.94 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 23.08 -8.5PrUltShtTc REW ... ... ...q 21.61 11.18 8 11.35 -31.0PrUShtFn SKF ... ... ...q 27.17 18.45 7 18.80 -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 0 37.95 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 2 28.96 +4.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 56.34 -3.9ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 24 25.20 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 405 75.04 +7.1Protalix PLX ... ... ...dd .92 .38 375 .47 -29.7ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 75 144.85 68.50 95 144.85 +40.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 95 25.72 -4.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1127 97.88 -14.9Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 31 25.55 +1.2PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 41 25.40 +.4PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 11 26.33 +.5PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 4 26.66 +2.2Prud UK PUK 1.49e 3.4 ... 55.36 43.12 258 44.11 -13.1PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 1518 52.41 +1.8PubStrg PSA 6.80 3.2 23 234.90 180.48 657 211.67 +1.3PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 14 25.38 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 8 25.14 -.3 PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 17 24.68 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.67 -1.3PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 9 25.96 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.91 -2.0PubSt pfG PSApG ... ... ... 25.63 22.49 4 24.72 -.9PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.64 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 6 24.06 -3.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 14 24.61 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.93 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 13 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.92 -2.3PulteGrp PHM .36 1.3 16 35.21 24.86 3252 28.75 -13.5sPureStrg n PSTG ... ... ...dd 26.30 12.47 7179 26.52 +67.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 69 7.15 -3.5PMIIT PIM .31 6.8 ...q 4.89 4.54 68 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 64 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 196 5.27 -1.1Puxin n NEW ... ... ... 35.00 12.64 235 14.50 -31.0PzenaInv PZN .41e 4.3 19 13.15 8.61 25 9.48 -11.2Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 183 62.00 +68.2QEP Res QEP .08 .8 28 13.77 7.04 1935 9.74 +1.8QIAGEN QGEN ... ... 43 39.34 30.20 446 38.91 +25.8QTS RltTr QTS 1.64 3.6 41 61.55 31.58 263 45.54 -15.9QuadGrph QUAD 1.20 5.1 11 31.29 17.73 225 23.55 +4.2QuakerCh KWR 1.48f .8 36 178.90 129.98 22 177.25 +17.5QuanexBld NX .16 .9 22 24.60 16.00 60 17.05 -27.1QuantaSvc PWR ... ... 23 40.11 32.19 867 34.00 -13.1QntmDSS rs QTM ... ... 29 6.56 1.58 443 2.35 -58.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 27.65 +6.0QnForSm n FFSG ... ... ... 27.15 24.51 5 26.95 +4.5QnForTcG n FFTG ... ... ... 26.55 24.19 5 24.97 -2.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 34 28.81 +5.3InspCpBd n IBD ... ... ... 28.29 24.07 3 24.54 -2.7QuaInsp n ISMD ... ... ... 31.78 23.88 5 29.69 +12.3QuaInsLg n BLES ... ... ... 30.44 26.17 4 28.28 -.5FormInco n FFTI ... ... ... 27.57 23.70 27 24.14 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 15 29.79 +8.2QuanReal n QXRR ... ... ... 26.19 23.44 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.29 +1.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.78 +3.6Qudian n QD ... ... 46 34.91 6.49 10318 6.86 -45.3QstDiag DGX 2.00 1.8 21 116.49 90.10 563 110.80 +12.5QuintEn n QES ... ... ... 10.67 6.62 12 8.10 -10.0QuormHl n QHC ... ... ... 10.00 3.80 248 4.32 -30.8QuotientTc QUOT ... ... ...dd 17.85 10.35 179 14.30 +21.7Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 114 24.68 +4.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 199 22.42 +1.9Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 108 23.97 +5.9Qwest 56 CTAA ... ... ... 27.25 21.51 63 25.18 +1.9Qwest57 n CTDD ... ... ... 25.97 20.51 279 24.06 +5.2Qwest56 n CTBB ... ... ... 25.60 19.86 259 23.43 +4.0R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 167 22.19 -3.8RELX plc s RELX .54e 2.4 ... 24.03 20.31 289 22.30 -5.9RH RH ... ... 56 164.49 44.00 945 158.18 +83.5RLI Corp RLI .88 1.1 31 78.42 50.34 93 76.90 +26.8RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 681 21.79 -.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 6 26.57 -1.6RPC RES .40 2.8 19 27.07 12.98 1604 14.35 -43.8sRPM RPM 1.28 1.9 27 66.08 46.36 803 66.01 +25.9RYB Edu n RYB ... ... ...cc 31.80 15.50 30 19.22 +13.9RadianGrp RDN .01 ... 12 23.49 14.06 854 20.35 -1.3RadiantLog RLGT ... ... 70 5.45 3.46 160 4.19 -8.9RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 1 25.79 -.4RafaelHl n RFL ... ... ... 10.31 3.05 17 9.66 +97.1RLauren RL 2.50f 1.8 20 147.79 83.26 625 137.74 +32.8RamcoG RPT .88 6.4 11 15.00 11.15 592 13.83 -6.1RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 1 54.86 -4.9RangeRs RRC .08 .5 18 20.65 11.93 5308 16.53 -3.1RngrEnS n RNGR ... ... ...dd 15.70 6.88 28 8.55 -7.4RJamesFn RJF .88f 1.0 19 102.17 74.14 463 90.74 +1.9RayAdvM RYAM .28 1.3 11 22.96 13.31 342 20.91 +2.2RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 145.25 +.9Rayonier RYN 1.08 3.1 37 39.73 27.71 435 34.68 +9.6Raytheon RTN 3.47 1.8 29 229.75 175.26 1068 198.18 +6.0RealityETF DIVY .46p ... ...q 28.89 25.57 3 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.32 28.20 11 33.66 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 1 27.91 +2.4RealDivG n GARD ... ... ...q 26.84 21.91 0 25.60 +2.5Realogy RLGY .27p 1.2 13 35.00 20.02 1074 21.66 -18.3RltyInco O 2.53 4.3 33 60.05 47.25 945 58.45 +2.5ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 101 31.08 +.5ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 100.44 964 139.50 +16.2RedLionH RLH ... ... ...dd 14.75 6.55 136 14.30 +45.2RedwdTr RWT 1.20 7.2 12 17.50 14.29 405 16.59 +11.9Reeds REED ... ... ... 3.10 1.30 229 2.70 +74.2RegalBel RBC 1.12 1.3 15 86.65 67.84 83 83.10 +8.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 634 64.96 -6.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .10 120 .15 -11.8RegHlt pfA RHEpA 2.72 183.8 ... 22.40 1.25 2 1.48 -81.5RegnlMgt RM ... ... 15 37.21 21.47 29 34.49 +31.1RegionsFn RF .56f 2.9 17 20.21 13.03 5897 19.34 +11.9Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 33 25.60 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 24 27.29 -4.0Regis Cp RGS ... ... 22 22.40 9.96 626 21.14 +37.6ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 223 143.04 -8.3ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 13 27.28 -.9ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 20 26.24 -6.3RelStlAl RS 2.00 2.3 19 97.41 69.37 467 86.98 +1.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 55 67.50 43.85 56 49.30 +1.6RenaisIPO IPO .02e .1 ...q 31.67 25.23 3 30.36 +7.6RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 89 130.94 +4.3RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 16 24.77 -1.5RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.60 +.4ReneSola rs SOL ... ... ...dd 3.79 2.12 16 2.30 -13.5RennFund RCG ... ... ...q 2.20 1.13 1 1.64 +9.0Renren rs RENN ... ... ...dd 3.19 .65 173 1.80 +90.5RepubSvc RSG 1.50f 2.0 33 74.78 60.26 1174 73.20 +8.3ResMed RMD 1.48f 1.4 53 109.97 72.74 903 108.25 +27.8ResolEn rs REN ... ... ... 38.64 23.64 267 30.12 -4.3sResoluteF RFP ... ... ...dd 13.25 4.55 334 13.15 +19.0RestBrnds QSR 1.80 3.1 19 68.89 53.09 3440 58.55 -4.8RetailProp RPAI .66 5.3 12 13.78 10.84 1115 12.52 -6.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 40 .71 +4.6RevGp n REVG .20 1.2 ... 33.15 12.87 186 16.56 -49.1Revlon REV ... ... ...dd 27.90 14.00 138 20.95 -3.9RexAmRes REX ... ... 15 96.62 70.48 18 78.35 -5.4RexahnPh rs RNN ... ... ...dd 3.19 1.23 143 1.80 -10.9RexfordIR REXR .64 2.0 53 32.91 26.32 338 31.48 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.81 -3.5RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 4 24.55 -1.0Rexnord RXN ... ... 20 31.44 22.89 310 28.36 +9.0Rexnrd pfA RXNpA ... ... ... 66.44 52.97 2 60.41 +3.2sRingCentrl RNG ... ... ...dd 91.15 37.40 718 90.65 +87.3RingEngy REI ... ... ...dd 17.35 11.11 434 11.99 -13.7RioTinto RIO 2.27e 4.8 ... 60.72 44.96 2061 47.27 -10.7RitchieBr RBA .68 1.8 43 38.77 24.08 220 38.14 +27.4RiteAid RAD ... ... 2 2.80 1.27 6985 1.47 -25.4RivrnOpp n RIV 1.68 8.7 ... 21.63 18.80 73 19.40 -3.1Riv/Doubl n OPP ... ... ... 19.76 17.12 23 17.65 -4.0tRoadrnTrn RRTS ... ... 2 9.75 1.58 918 1.44 -81.3RobtHalf RHI 1.12 1.5 28 79.91 43.13 1050 77.24 +39.1RockwlAut ROK 3.68 2.1 26 210.72 155.81 1115 172.80 -12.0RockColl COL 1.32 1.0 21 139.63 123.04 1079 136.14 +.4RogCm gs RCI 1.57 ... 14 54.95 43.11 228 52.02 +2.1Rogers ROG ... ... 37 184.00 105.60 92 133.93 -17.3sRollins s ROL .56 1.0 72 58.12 42.82 385 58.13 +24.9Roper ROP 1.65 .6 32 312.38 227.31 382 297.21 +14.8RosettaStn RST ... ... ...dd 17.49 8.71 59 15.82 +26.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 2653 13.77 -12.1RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 30.36 +1.4RoyalBk g RY 3.92f ... ... 87.10 72.84 664 79.31 -2.9RBScotlnd RBS ... ... ... 8.74 6.13 590 6.31 -17.4RBSct 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 36 25.82 +1.5RylCarb RCL 2.40 2.0 16 135.65 101.20 1224 118.03 -1.0RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 55.88 910 67.16 -1.7RoyDShllA RDS/A 3.76 5.8 98 73.86 54.30 2853 64.88 -2.7RoyceGVal RGT .10e ... ... 11.73 9.62 10 10.52 -2.7RoyceMC RMT .63e 6.0 ...q 10.66 8.19 91 10.56 +11.9Royce RVT 1.22e 7.4 ...q 17.18 14.17 176 16.48 +1.9RubiconPrj RUBI ... ... ...dd 4.18 1.48 243 3.98 +112.8Rudolph RTEC ... ... 17 34.55 21.40 146 27.35 +14.4Ryder R 2.16f 2.8 19 90.26 65.65 288 77.55 -7.9RyersonH RYI ... ... 39 12.95 7.65 319 10.80 +3.8RymanHP RHP 3.40 3.9 18 87.84 58.01 308 86.87 +25.9S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 760 202.85 +19.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 525 119.29 +6.2SCANA SCG .49m 1.3 9 60.97 33.61 513 37.59 -5.5SCE TrV n SCEpK ... ... ... 29.09 24.70 25 25.49 -3.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 18 23.77 -1.7SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 0 27.27 +.8SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 7 25.50 -1.2SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 40 22.84 -4.9SJW SJW 1.12a 2.0 20 69.29 51.26 220 57.25 -10.3SK Tlcm SKM ... ... ... 28.97 22.66 399 25.24 -9.6SLGreen SLG 3.25 3.2 37 106.54 89.46 379 102.85 +1.9SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 3 25.50 +1.7sSM Energy SM .10 .3 ...dd 30.10 12.29 2040 29.88 +35.3Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 2812 256.49 +3.7SpdrGold GLD ... ... ...q 129.52 111.06 5497 112.20 -9.3SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 11 33.58 -6.5SpdrNoANR NANR ... ... ...q 37.79 31.76 33 33.47 -5.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 91.31 +1.7SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2068 38.32 -5.9Spd MsciCh XINA ... ... ... 26.62 17.85 13 18.40 -23.1S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 20 98.50 -5.8Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 0 51.46 -4.4Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.91 -7.0SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 0 76.72 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 40

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 60.04 -1.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 10 59.93 -6.3S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 52 97.56 -9.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 12 77.00 +2.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 6 59.20 -8.2SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.66 12 63.15 -2.9SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 15 68.29 -3.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 4 79.57 +.9SpdEMkt s SPEM ... ... ...q 42.47 33.76 507 34.89 -8.5SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.51 27 30.21 -8.0SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 256 48.18 -1.8Spd 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 43.96 103 48.57 -.6SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 50 46.14 -11.3SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.57 46 38.28 -7.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 102 36.91 -5.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.21 -5.0SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 1158 38.96 -3.8SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 54 33.75 -4.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 1008 30.30 -4.4SP Mid MDY 2.94e .8 ...q 371.50 307.28 482 369.20 +6.9S&P500ETF SPY 4.13e 1.4 ...q 287.31 241.83 49155 285.79 +7.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 11 26.05 -1.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 33.00 -1.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 29 38.28 SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 412 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 32 40.29 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.13 68.58 2 79.64 +6.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 313 47.58 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 1 68.56 +3.5SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.23 +6.0SpdrBiot s XBI .44e .5 ...q 101.55 74.44 2473 96.03 +13.1Spdr Div SDY 3.80e 1.9 ...q 98.79 87.88 258 97.90 +3.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 84.66 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.17 2164 40.47 -8.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 709 49.73 +5.0SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 7 58.15 +.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 126 31.77 +3.5Spd LgCap s SPLG ... ... ...q 33.72 28.42 128 33.56 +7.2sSpdrLCpG s SPYG ... ... ...q 37.31 29.87 803 37.17 +12.6SpdrLCapV s SPYV ... ... ...q 32.54 28.08 389 31.05 +1.2Spd MidC s SPMD ... ... ...q 36.82 29.67 107 36.62 +9.8SpdMCpG s MDYG ... ... ...q 56.32 46.42 44 56.01 SpdrMCpV s MDYV ... ... ...q 54.75 46.18 51 54.31 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 16 92.68 +10.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 94 75.77 +8.5sSpdrSCp s SLYG ... ... ...q 68.80 51.78 123 68.65 SpdrSCpV s SLYV ... ... ...q 71.09 56.46 174 70.54 SpdrRs3K s THRK ... ... ...q 35.92 29.94 282 35.75 +7.6SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 71 95.70 +2.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 73 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 72.32 10 101.62 +30.1SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 107.44 +5.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 3 31.15 -3.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 27 33.53 -5.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 624 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 25 56.83 +2.1SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 89 43.22 -1.9SpdrBarITB BWZ .01e ... ...q 33.49 30.76 23 31.06 -3.3SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1118 53.49 +5.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 299 26.58 -7.1SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 244 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 6 25.44 -2.2SpdrEMBd EBND ... ... ...q 30.91 26.01 190 26.13 -12.0SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 963 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10501 35.95 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 422 30.25 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 82 52.53 -8.7SPLIntTB s BWX ... ... ...q 29.72 27.20 300 27.55 -3.1SpdrTrans s XTN .25e .4 ...q 69.36 53.77 13 67.39 +3.5SpdrTelcm XTL .68e .9 ...q 76.29 65.10 5 75.98 +11.2sSpdrHCSv s XHS .61e .1 ...q 75.10 56.18 4 75.05 +21.9sSpdrHCEq s XHE 3.22e .1 ...q 84.17 60.02 128 84.34 +31.0sSpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 7 88.41 +27.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 55 25.83 -2.8SpdrAerDf s XAR 1.70e 1.0 ...q 96.14 72.94 92 94.77 +13.4SpdAgBd n SPAB ... ... ... 28.84 27.57 357 27.96 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 33 55.30 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1007 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 1946 35.14 -4.0SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 15 58.80 -1.0SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 3101 63.67 +8.2sSpdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 1 126.00 +9.8SpdrRetl s XRT .49e .9 ...q 52.96 37.72 4917 52.50 +16.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 234 48.02 -2.0SpdrPhm s XPH 3.00e .7 ...q 49.42 38.71 411 48.82 +12.2SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 7956 41.51 +11.6SpNuBST rs SHM ... ... ...q 48.95 47.51 194 48.01 +.2SpdrGendr SHE ... ... ... 76.30 66.77 8 75.94 +7.2SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1298 16.47 -3.9SpdR1KLVF ONEV ... ... ... 77.24 68.57 18 76.65 +5.6SpdrMetM XME .24e .7 ...q 39.62 29.68 1836 33.18 -8.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 3 76.32 +4.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 8 73.15 +4.4SpdSPXHiD SPYD ... ... ...q 38.75 34.60 74 38.29 +2.2SpdrFosFFr SPYX ... ... ...q 69.89 58.95 2 69.62 +7.4SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 1 95.93 +5.9SpdrUsaSt QUS .54e ... ...q 82.50 70.32 2 82.08 +6.3Spd SP600 s SLY ... ... ... 77.73 58.62 34 77.38 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 0 66.39 +6.5SpdrSCap n SPSM ... ... ... 33.85 28.11 128 33.68 +6.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 47 19.17 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 5 99.29 +8.7SPX Cp SPXC ... ... 15 39.28 23.41 100 34.24 +9.1SPX Flow n FLOW ... ... 46 54.92 31.28 133 48.69 +2.4SRC Eng SRCI ... ... 14 13.32 7.37 1957 9.70 +13.7STMicro STM .40 2.0 21 26.43 16.51 1669 19.52 -10.6SABESP SBS .39e 6.6 ... 11.96 5.72 1246 5.94 -43.2SabnR SBR 2.34e 5.3 21 50.00 38.26 13 44.40 -.4SachemC n SACH .44f 10.4 ... 5.00 3.30 33 4.22 +7.1SafeBulk SB .04 1.3 ... 4.00 2.67 954 3.01 -6.8SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 2 23.80 -.4SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 13 23.77 +1.0SafegdSci SFE ... ... ...dd 14.40 9.90 37 9.90 -11.6SafeInco n SAFE .60 3.6 ... 20.17 15.57 10 16.54 -6.0sSailptTch n SAIL ... ... ...dd 30.39 12.82 1392 30.02 +107.0StJoe JOE ... ... 54 20.00 16.75 123 17.80 -1.4Salesforce CRM ... ... ...cc 149.35 90.57 6035 147.83 +44.6SalMidMLP SMM .68 6.5 ...q 12.20 8.53 86 10.55 -4.3SallyBty SBH ... ... 9 20.62 13.72 832 14.91 -20.5SJuanB SJT .65e 10.9 13 10.54 5.66 99 5.99 -27.3SanchezEn SN ... ... ...dd 6.19 2.40 2378 2.88 -45.8SanchzM rs SNMP 1.80 18.8 ...dd 13.25 9.35 105 9.60 -13.5SandRidge SD ... ... ... 21.90 13.02 101 16.70 -20.7SandRMiss SDT .22e 14.3 1 2.30 .73 73 1.57 +90.1SandRMs2 SDR .21e 14.0 1 2.00 .74 212 1.54 +81.0SandRdgP PER .50e 19.7 6 3.00 1.80 184 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 1449 3.56 -28.7Sano SNY 1.58e 3.7 ... 50.65 37.43 712 43.07 +.2SantCUSA SC .23e ... 6 21.81 12.70 1115 21.30 +14.4SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 15 24.08 +7.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 65 25.91 +.4Sasol SSL 1.41e 3.7 ... 39.69 26.92 266 37.68 +10.1SaulCntr BFS 2.08 3.6 19 65.43 46.71 18 58.55 -5.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.70 23.79 6 25.05 -1.0SaulCt pfD BFSpD ... ... ... 23.98 22.83 2 23.87 +3.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 4430 64.65 -4.1SchndrNt n SNDR .24 .9 ... 30.52 21.16 292 26.39 -7.6SchwUSMkt SCHB .96e 1.4 ...q 69.81 58.24 537 69.45 +7.6SchwUSLgC SCHX .98e 1.4 ...q 68.81 57.73 772 68.44 +7.3sSchwLCGr SCHG .63e .8 ...q 80.07 63.53 176 79.74 +12.8SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 133 55.94 +2.3SchwMCap SCHM .59e 1.0 ...q 57.82 47.42 203 57.62 +8.2sSchUSSmC SCHA .76e 1.0 ...q 77.50 61.67 213 77.20 +10.7SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 966 25.58 -8.4Sch 1000 n SCHK ... ... ... 28.33 24.88 399 28.18 +7.3SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 185 27.60 -7.0SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 243 34.12 -5.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 475 29.45 -3.1SchUSSmCo FNDA .36e .9 ...q 41.60 33.39 173 41.39 +9.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 318 39.29 +4.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 8 39.18 +5.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 458 52.38 +2.4SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 2599 32.99 -3.2SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 320 50.78 -2.4SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 324 42.60 +2.4SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 186 52.39 -1.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 987 49.72 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 308 54.77 -1.2SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 230 35.40 -3.4Schwab SCHW .52f 1.0 25 60.22 38.06 4860 50.17 -2.3Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 32 26.20 -2.5Schwb pfD SCHWpD ... ... ... 27.60 25.49 45 25.84 -4.3SchwitMau SWM 1.72 4.3 14 48.06 37.05 69 40.09 -11.6SciApplic SAIC 1.24 1.4 22 91.29 60.21 142 89.32 +16.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 10 25.56 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 256 7.15 -3.4ScorpioTk STNG .04 2.0 ... 4.18 1.85 4894 2.00 -34.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.59 -1.1ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.20 -.9Scotts SMG 2.20f 3.0 18 110.12 72.67 474 74.49 -30.4Sea Ltd n SE ... ... ... 17.19 10.06 1441 14.35 +7.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3680.00 -16.6SeabGld g SA ... ... ... 13.70 9.80 338 10.60 -6.2SeacorHld CKH ... ... ...dd 59.00 35.80 70 52.23 +13.0SeacrMar SMHI ... ... ... 26.20 11.66 49 20.74 +77.3Seadrill n SDRL ... ... ... 25.00 15.76 227 18.37 -12.5Seadrill SDLP .40 11.7 ... 4.20 2.60 62 3.42 -6.6SealAir SEE .64 1.6 19 49.94 38.49 1217 38.91 -21.1Seaspan SSW .50 5.4 14 10.72 5.50 602 9.24 +36.9Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 2 25.55 +2.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 8 25.37 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 3 25.23 +2.4Seaspn pfH SSWpH ... ... ... 25.41 21.82 11 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 22.62 6 25.47 +4.8Seaspan n SSWA ... ... ... 25.14 23.15 20 25.13 +3.3sSeaWorld SEAS ... ... ...cc 26.72 10.42 1453 26.97 +98.7SelEngS n WTTR ... ... ... 21.96 11.50 537 13.07 -28.3 SelMedHld SEM ... ... 14 21.65 15.85 272 19.40 +9.9SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 2 25.10 -.3SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 578 25.70 -14.9SemiMfg SMI ... ... 16 9.14 4.50 230 5.58 -34.8SempraEn SRE 3.58 3.1 18 122.98 100.49 918 115.68 +8.2Sempra pfA SREpA ... ... ... 107.00 95.95 50 102.39 +3.2sSendGrid n SEND ... ... ...cc 33.85 17.50 928 33.69 +40.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 102 69.75 -4.6SequansC SQNS ... ... ...dd 3.65 1.44 27 1.66 -13.1Seritage n SRG 1.00 2.0 ... 50.49 34.07 158 49.41 +22.1sSeritge pfA SRGpA 1.75 7.0 ... 24.67 20.02 5 24.90 +2.3sServiceCp SCI .68 1.6 28 42.22 33.16 1056 42.15 +12.9ServiceMst SERV ... ... 35 62.27 43.75 426 60.63 +18.3ServcNow NOW ... ... ...dd 194.81 107.02 1520 184.85 +41.8Servotr SVT .16e 1.4 ...cc 12.80 8.50 2 11.11 -.2ShakeShk n SHAK ... ... 80 70.12 30.12 353 58.10 +34.5ShawCm g SJR 1.18 ... ... 23.44 18.50 370 20.44 -10.5ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 354 23.40 -21.5Sherwin SHW 3.44 .8 33 450.83 326.68 513 439.82 +7.3tShinhanFn SHG ... ... ... 50.37 36.54 90 36.58 -21.2ShipFin SFL 1.40 9.5 13 15.98 12.85 723 14.70 -5.2Shopify n SHOP ... ... ...dd 176.60 89.35 1042 137.49 +36.1Shutterstk SSTK 3.00e ... 43 54.00 29.85 143 51.69 +20.1SibanyeG SBGL .14r 6.0 ... 6.50 2.02 3139 2.32 -52.2SiderurNac SID ... ... ... 3.55 1.91 2208 2.17 -11.4SierraMt n SMTS ... ... ... 3.00 2.13 68 2.45 -1.2Sifco SIF ... ... ...dd 7.95 4.80 0 5.25 -21.1SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 932 62.67 +10.8Silvrbow n SBOW ... ... ... 34.76 19.89 12 30.35 +2.1SlvrcpMt n SVM .02 ... 52 3.43 2.12 323 2.62 SimonProp SPG 8.00f 4.4 24 182.62 145.78 918 180.43 +5.1Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.45 -.1SimpsnM SSD .88 1.2 39 74.91 41.79 131 74.30 +29.4SinopcShg SHI ... ... ... 74.09 54.77 41 57.04 +.1Siteone n SITE ... ... 82 95.49 48.19 249 89.53 +16.7SixFlags SIX 3.12 4.7 21 73.38 51.25 864 65.90 -1.0Skechers s SKX ... ... 16 43.08 23.80 1929 29.60 -21.8Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 327 7.10 -17.0Smartsh n SMAR ... ... ... 32.79 18.06 229 28.95 +48.5Smith&N SNN .61e 1.7 63 40.41 33.79 267 35.76 +2.1SmithAO s AOS .72 1.2 30 68.39 53.42 1189 58.12 -5.2Smucker SJM 3.40f 3.3 13 133.38 96.13 2102 104.45 -15.9SnapInc A n SNAP ... ... ... 21.22 10.50 11059 11.40 -22.0SnapOn SNA 3.28 1.9 17 185.47 140.83 367 176.61 +1.3SocCapH n IPOA ... ... ... 10.85 9.85 38 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 10 10.46 -1.3tSocQ&M SQM .99e 2.3 23 64.20 42.62 2182 42.86 -27.8Sogou n SOGO ... ... ...cc 15.50 7.91 2025 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 347 16.92 -21.0Solitario XPL ... ... ...dd .83 .35 54 .38 -37.8SonicAut SAH .24 1.1 11 23.60 16.20 86 22.00 +19.2SonocoP SON 1.64f 3.0 23 57.18 46.55 254 55.49 +4.4SonyCp SNE ... ... ... 55.82 36.25 1752 54.41 +21.0Sothebys BID .40 .9 17 60.16 42.78 139 46.60 -9.7SourcC SOR 1.00 2.5 ...q 42.97 38.63 6 40.09 -1.6SoJerInd s SJI 1.12 3.4 29 36.41 25.96 434 33.34 +6.8SthcrssEn SXE ... ... ...dd 2.74 .43 713 .65 -61.4SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 1 20.71 -10.0SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 0 21.40 -9.8SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 3 21.42 -11.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.77 -6.5SouthnCo SO 2.40 5.3 50 53.51 42.38 5877 45.14 -6.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 34 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 100 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 161 24.53 -3.6SthnCopper SCCO .23e .5 30 58.09 38.34 637 43.28 -8.8SwstAirl LUV .64 1.0 10 66.99 49.76 3032 61.01 -6.8SwtGas SWX 2.08 2.7 24 86.87 62.54 86 78.22 -2.8SwGA Fn SGB .48f 2.2 17 26.04 19.05 1 22.22 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 11175 5.58 SprkNtSE wi LOV ... ... ... 15.40 10.15 14 12.75 +.8Sparton SPA ... ... 14 23.46 11.96 29 12.20 -47.1SpdFosFr n EFAX ... ... ... 77.82 67.00 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.82 -1.2SpdEmFos EEMX ... ... ... 76.80 61.50 1 62.89 -9.9SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 14.98 +.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.79 -.2SpectraEP SEP 3.06f 8.1 11 45.70 29.89 449 37.85 -4.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 11 17.71 -6.1SpF LgCap n FMDG ... ... ... 33.20 26.89 29.33 +4.7SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.47 -1.4Spire SR 2.25 3.0 21 82.85 60.09 110 75.60 +.6SpiritAero SPR .48 .6 19 105.20 69.97 956 86.76 -.6SpiritAir SAVE ... ... 19 48.81 32.33 600 45.89 +2.3SpirMTA n SMTA ... ... ... 11.19 8.90 141 10.47 +14.8SpiritRltC SRC .72 8.6 13 8.53 6.58 2317 8.37 +8.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 16 23.13 -6.9Spotify n SPOT ... ... ...dd 198.99 135.51 980 190.00 +27.5SpragueRs SRLP 2.67f 10.7 14 29.00 21.80 24 25.05 +3.5Sprint S ... ... 4 8.55 4.81 5006 6.11 +3.7SprottSilv PSLV ... ... ...q 6.85 5.00 603 5.23 -17.5SprottGold PHYS ... ... ...q 11.15 9.35 1469 9.53 -10.0SprottPPP SPPP ... ... ... 9.91 7.21 10 7.70 -17.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 76.83 24.22 7716 77.12 +122.4STAG Indl STAG 1.39 4.9 38 29.07 22.42 817 28.29 +3.5STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 26.15 -.1StageStrs SSI .20 9.5 ... 3.25 1.60 619 2.11 +25.6SP Matls XLB .98e 1.7 ...q 64.17 53.63 4155 58.37 -3.6SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6055 91.45 +10.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10709 54.13 -4.9SP Consum XLY 1.12e 1.0 ...q 114.89 87.89 3995 114.22 +15.7SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 6464 74.00 +2.4SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 31696 28.14 +.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8333 76.39 +1.0SP Tech XLK .78e 1.1 ...q 74.24 56.67 9365 73.54 +15.0SpdrRESel XLRE ... ... ...q 34.13 29.17 1233 33.36 +1.3SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11168 53.50 +1.6StdMotor SMP .84 1.7 29 51.80 40.56 46 50.71 +12.9Standex SXI .72 .7 23 112.00 89.40 29 109.85 +7.9StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 1220 139.60 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 20 25.42 +.8StanBlD un SWP ... ... ... 128.00 104.21 0 108.00 -12.0Stantec g STN .55 ... 17 29.25 24.05 5 25.30 -9.5StarGas SGU .47f 4.9 15 11.35 8.74 158 9.65 -10.2Starret SCX .40 6.3 21 9.40 5.80 4 6.40 -25.6Startek SRT ... ... 44 14.27 6.11 89 6.21 -37.7StarwdPT STWD 1.92 8.7 12 23.04 19.47 1703 22.02 +3.1StateStr STT 1.68 2.0 14 114.27 82.43 1786 85.36 -12.5StateSt pfC STTpC ... ... ... 25.57 24.01 13 25.33 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 24 27.24 -.8StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.29 -3.1StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.32 -.5Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 22 17.10 -12.5SteelPr pfA SPLPpA ... ... ... 23.22 19.75 8 22.75 +7.5Steelcse SCS .54f 3.8 ... 15.90 12.50 293 14.05 -7.6StellusCap SCM 1.36 9.9 11 14.29 11.07 75 13.76 +4.7StellCap22 SCA 1.44 5.7 ... 25.60 24.78 5 25.35 +.1Stepan SCL .90f 1.0 21 90.96 68.09 53 87.48 +10.8Steris plc STE 1.36f 1.2 29 117.48 82.88 150 115.38 +31.9SterlingBc STL .28 1.2 14 26.50 21.00 1272 22.90 -6.9SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.39 +.3StewInfo STC 1.20 2.7 24 47.37 34.48 54 45.06 +6.5StifelFin SF .48f .9 17 68.76 44.44 215 53.85 -9.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.08 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.70 -.9StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 60 13.49 -15.2StonHEmM EDI 1.81 13.9 ...q 16.45 12.63 31 13.07 -16.1StoneMor STON 1.32 27.8 ... 7.20 3.44 143 4.75 -27.6Stonerdg SRI ... ... 21 37.69 15.95 709 29.16 +27.6StoreCap STOR 1.24 4.3 25 29.12 22.51 1761 28.53 +9.6StratALL36 GJT .29 1.4 ... 21.85 19.50 21.48 +7.4Strat D35 GJP .74 3.2 ... 23.69 22.01 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.33 +5.3StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.03 +.6StratPG34 GJR .27 1.2 ... 23.46 21.17 22.95 +4.2StratUSM GJH .64 6.4 ... 10.95 9.37 9.99 -.6StratWMT GJO .22 .9 ... 23.36 21.73 1 22.75 +2.2Stryker SYK 1.88 1.1 29 179.84 137.70 666 169.40 +9.4SturmRug RGR 1.36f 2.3 21 64.55 43.00 109 59.90 +7.3SubPpne SPH 2.40 10.1 34 27.05 21.85 319 23.78 -1.8SumitMitsu SMFG ... ... ... 9.67 7.33 1395 7.78 -10.5SummitHtl INN .72 5.3 13 16.39 12.77 412 13.66 -10.3SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.48 -4.0SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.89 -6.9SumtMtls n SUM .29t ... 19 34.06 19.60 1750 20.68 -34.2SummitMP SMLP 2.30 13.4 ...dd 22.95 13.10 123 17.20 -16.1SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 231 100.35 +8.2SunLfFn g SLF 1.90 ... ... 44.50 37.56 519 40.00 -3.1SunCokeE SXC .99e ... 6 14.32 8.36 243 11.11 -7.3SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 65 15.80 -9.5Suncor g SU 1.44 ... ... 42.55 30.68 1535 41.00 +11.7SunlOnl n STG ... ... ...dd 14.08 5.05 74 5.60 -49.5SunLink SSY ... ... ...dd 2.08 1.22 0 1.31 -17.6SunocoLP SUN 3.30 12.0 81 33.11 24.46 216 27.42 -3.5SunstnHtl SHO .20 1.2 19 17.60 14.09 1554 16.44 -.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 2234 73.86 +14.4SunTr 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 6.4 ... 25.83 22.97 22 23.48 -4.5SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 11 1.80 +22.4SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1572 9.44 -2.0SuperiorInd SUP .36 1.7 33 22.95 12.70 143 21.75 +46.5Supvalu rs SVU ... ... 16 32.40 13.60 635 32.19 +49.0SuthrlAs n SLD 1.52 8.9 ... 17.00 13.55 29 17.00 +12.2SuthrAsM23 SLDA 1.75 6.6 ... 26.58 24.58 3 26.44 +3.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.40 +1.6SwRCmETR RJN ... ... ... 3.72 1.87 5 3.21 +14.7SwRCmMTR RJZ ... ... ... 9.20 7.45 2 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 36 5.81 -3.2SwERCmTR RJI ... ... ... 5.96 4.90 34 5.44 +.7SwisHelv SWZ .64e .2 ...q 13.74 12.01 36 12.88 +.9Switch n SWCH .03e ... ... 20.45 10.00 1026 11.20 -38.4Synchrony SYF .84f 2.7 11 40.59 28.33 4085 31.27 -19.0Synnex SNX 1.40 1.5 12 141.94 93.80 136 96.40 -29.1Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1006 50.57 +5.5SynthBio rs SYN ... ... ... 36.75 3.54 sSysco SYY 1.44 1.9 30 75.33 50.99 2377 75.21 +23.8Systemax SYX .22 .6 36 47.75 22.50 140 37.57 +12.9T -TAL Educ s TAL ... ... ...cc 47.63 25.60 7033 30.04 +1.1TC PpLn TCP 2.60 7.8 11 57.08 22.64 263 33.43 -37.0TCF Fncl TCF .60 2.3 16 27.34 14.58 429 25.75 +25.6TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 23.92 11 24.59 -4.4TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 76 5.59 -4.8TE Connect TEL 1.76 1.9 26 108.23 77.16 1682 90.98 -4.3THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.75 +2.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.70 -.9THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 42 16.86 tTIM Part TSU .28e 2.0 ... 23.12 14.31 1099 14.34 -25.7sTJX TJX 1.56 1.5 23 107.56 66.44 4290 107.45 +40.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 200 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 301 20.47 +7.5TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 197 19.78 -.1TableauA DATA ... ... ...dd 112.42 68.37 548 103.19 +49.1tTahoeRes TAHO .24 6.7 ... 7.00 3.65 4454 3.60 -24.8TailorBr TLRD .72 3.3 12 35.94 10.00 840 21.97 +.6Taiwan TWN ... ... ...q 22.25 19.21 1 19.39 -7.1TaiwSemi TSM .73e 1.8 18 46.57 35.35 4117 40.68 +2.6Takung n TKAT ... ... 24 5.05 .86 14 .95 -62.1TallgELP n TEGP 1.95f 7.5 ...dd 28.94 17.14 662 26.06 +1.2TalosEn rs TALO ... ... ...dd 40.16 23.45 182 30.82 -4.2StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 566 24.31 -8.3TanzRy g TRX ... ... ... .68 .24 137 .38 +36.7Tapestry TPR 1.35 2.6 32 55.50 38.70 2819 51.39 +16.2TargaRes TRGP 3.64 6.6 ... 55.80 39.59 1322 55.38 +14.4sTargaR pfA NGLSpA 2.25 8.2 ... 27.38 26.06 4 27.36 +3.3Target TGT 2.56f 3.0 15 88.89 53.90 7190 86.71 +32.9TaroPhrm TARO ... ... 11 128.46 93.01 68 108.84 +3.9Taseko TGB ... ... ... 2.46 .68 127 .75 -67.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1686 18.18 -45.0Taubmn TCO 2.62f 4.0 23 66.61 44.78 330 64.85 -.9Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.43 +1.2Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 25.12 -.4TaylorMH TMHC ... ... 12 28.42 18.80 712 19.74 -19.3Team TISI ... ... ...dd 25.45 10.50 464 24.95 +67.4Technip FTI .13 ... 17 35.00 24.53 2740 30.02 -4.1TeckRes g TECK .16e ... ... 30.80 20.06 1439 22.45 -14.2Teekay TK .22 3.2 ...dd 10.90 6.52 460 6.98 -25.1TeekLNG TGP .56 3.5 81 21.65 15.65 201 16.10 -20.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 5 26.03 +3.1TeekOffsh TOO .04m 1.7 80 3.12 2.14 216 2.40 +1.7TeekOf pfA TOOpA 1.81 8.2 ... 24.49 20.27 2 22.20 -3.8TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 4 24.46 -1.6TeekOf pfE TOOpE 2.22 9.1 ... 25.45 24.06 28 24.50 -2.2TeekayTnk TNK .21 20.4 15 1.95 .94 970 1.03 -26.4Tegna TGNA .28 2.4 7 15.60 10.00 1855 11.48 -18.5TejonRnch TRC ... ... ...cc 26.25 18.59 56 22.01 +6.0TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 89 22.90 +1.6TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 87 18.28 +4.3TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 28 20.11 +2.4TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 78 13.68 +.5TelInstEl TIK ... ... ...dd 6.35 2.05 41 3.05 +17.3sTeladoc n TDOC ... ... ... 76.75 27.35 1026 75.80 +117.5Telaria n TLRA ... ... ...dd 5.30 3.42 197 3.60 -10.7TlcmArg TEO .71e 3.9 ... 40.19 16.72 219 18.26 -50.2TelItalia TI ... ... ... 11.28 6.69 230 6.96 -19.4TelItaliaA TI/A .30e 4.9 ... 9.60 5.99 22 6.12 -15.1Teledyne TDY ... ... 36 235.90 142.78 196 231.98 +28.1Teleex TFX 1.36 .6 30 288.78 203.70 201 246.36 -1.0TelefBrasil VIV .64e 6.5 11 17.33 9.72 1576 9.78 -34.1TelefEsp TEF 1.20e 14.1 ... 11.00 8.33 1524 8.48 -12.4TelData TDS .64 2.1 10 31.01 23.54 398 30.40 +9.4TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.33 -.9TelData 61 TDA 1.47 5.9 ... 25.64 23.11 7 25.03 +.5TelData60 TDJ 1.75 6.9 ... 25.98 23.95 6 25.51 +.9TelData59 TDE 1.72 6.8 ... 25.99 24.26 11 25.20 -.4Telus gs TU 2.10 ... ... 38.50 34.28 295 37.19 -1.8TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.37 60 20.79 -3.3TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 44 14.37 -12.4TmpEMI TEI .80a 7.8 ...q 11.98 10.18 75 10.20 -8.7TmpGlb GIM .30 4.9 ...q 6.77 6.05 294 6.08 -5.9TempurSly TPX ... ... 16 68.05 41.10 1069 57.05 -9.0Tenaris TS .69e 2.0 ... 40.64 25.91 2445 34.27 +7.6TenetHlth THC ... ... ...dd 39.74 12.25 1403 31.99 +111.0Tengsco TGC ... ... ...dd 2.47 .56 54 1.14 +42.5Tennant TNC .84 1.1 ...cc 86.03 59.00 71 76.00 +4.6Tenneco TEN 1.00 2.3 7 65.59 41.64 396 42.77 -26.9TVA 28 TVC .96 3.9 ... 25.97 23.29 9 24.41 -2.7TVA 29 TVE .84 3.5 ... 26.98 23.22 14 23.90 -4.4Teradata TDC ... ... 24 44.27 29.90 926 40.40 +5.0Teradyn TER .36 .9 31 50.68 32.06 1876 40.27 -3.8Terex TEX .40 1.1 34 50.17 35.30 876 37.93 -21.3Ternium TX 1.10e 3.8 9 42.43 26.37 273 28.61 -9.4TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 141 37.49 +6.9TetraTech TTI ... ... ...dd 5.11 1.85 522 4.86 +13.8TeucrCorn CORN ... ... ...q 18.60 15.66 86 16.04 -4.3TeucrSug CANE ... ... ...q 10.12 6.51 51 6.59 -32.6TeucrWht WEAT ... ... ...q 7.33 5.80 198 6.66 +11.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 109 15.87 -11.2tTeucrmAgs TAGS ... ... ...q 25.70 20.50 1 20.42 -7.6TevaPhrm TEVA .73e 3.1 11 25.96 10.85 19979 23.80 +25.6TexPacLd TPL .29f ... ...cc 825.90 362.20 16 815.36 +82.6Textainer TGH .96 6.5 ...dd 26.50 13.50 107 14.85 -30.9Textron TXT .08 .1 37 69.36 47.24 1408 68.30 +20.7Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1054 234.19 +23.3Thermon THR ... ... 53 27.66 15.91 39 25.75 +8.8ThirdPtRe TPRE ... ... 11 17.10 12.28 582 13.40 -8.5ThomsonR TRI 1.38 3.2 18 48.61 36.52 476 42.86 -1.7Thor Inds THO 1.48 1.6 11 161.48 87.62 390 93.13 -38.23D Sys DDD ... ... ...dd 21.73 7.92 1797 20.70 +139.63M Co MMM 5.44 2.7 28 259.77 190.57 1367 202.75 -13.9Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 111 31.36 +28.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 161 23.70 +16.2Tiffany TIF 2.20 1.7 39 141.64 86.15 1095 129.83 +24.9Tillys TLYS ... ... 41 17.99 8.42 193 17.25 +16.9Timken TKR 1.12 2.4 18 55.65 41.85 388 47.25 -3.9TimknSteel TMST ... ... ...dd 20.24 12.54 175 13.41 -11.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 342 7.40 -42.5TollBros TOL .44 1.2 10 52.73 33.47 3402 37.29 -22.3Tompkins TMP 1.92 2.2 22 91.99 71.27 19 88.30 +8.5TootsieR TR .36b 1.2 27 37.48 27.45 67 29.25 -17.2TopBuild n BLD ... ... 30 87.21 54.52 474 69.88 -7.7Torchmark TMK .64 .7 7 93.60 74.48 268 87.75 -3.3Trchmk pfC TMKpC ... ... ... 27.47 25.44 18 26.18 -2.2Toro Co s TTC .80f 1.3 23 71.08 56.60 589 59.29 -9.1TorDBk gs TD 2.68 ... ... 75.46 50.64 750 60.11 +2.6MonTNAPpl TPYP .45p ... ...q 24.70 20.22 37 24.45 +4.7TortWat n TBLU ... ... ... 30.84 25.86 28.90 -3.1TortEnInd NDP 1.75 13.5 ...q 14.48 10.70 94 12.93 -2.6TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 96 29.03 -.2TortMLP NTG 1.69 10.1 ...q 21.09 14.91 154 16.66 -5.1TortPplE TTP 1.63m 8.9 ...q 20.21 15.55 46 18.31 -2.6TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 14 19.65 -4.6Total SA TOT 2.71e 4.3 ... 65.69 50.23 4425 62.83 +13.7TotalSys TSS .52 .5 24 97.82 64.56 783 95.55 +20.8TowerIntl TOWR .48 1.4 16 36.65 21.25 87 34.60 +13.3TownsqMda TSQ .30 3.3 12 10.59 6.03 47 8.98 +16.9Toyota TM ... ... ... 140.99 111.48 184 122.26 -3.9TrCda g TRP 2.76 6.2 17 51.85 39.16 821 44.44 -8.6TransEntx TRXC ... ... ...dd 6.04 .72 7423 5.06 +162.2TransUn n TRU .30 .4 30 75.99 41.07 1154 73.90 +34.5Trnsalta g TAC .23 ... ... 6.40 4.75 7 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 48 1.70 +22.3TrnsRty TCI .20p ... ...dd 52.00 20.37 3 29.46 -5.9TransDigm TDG 24.00 ... 25 377.67 249.57 189 354.75 +29.2TrnsMont TLP 3.18f 8.2 16 45.86 33.98 7 38.55 -2.3Transocn RIG ... ... ...dd 14.34 7.28 8152 11.74 +9.9TrGasSur TGS ... ... ... 24.22 11.76 90 13.39 -39.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1115 129.52 -4.5Travelport TVPT .30 1.6 ... 20.30 12.10 805 18.58 +42.2TrecoraRs TREC ... ... 19 15.60 10.25 12 13.70 +1.5Tredgar TG .44 2.1 28 26.50 15.35 78 20.85 +8.6TreeHseF THS ... ... 17 70.78 36.35 665 51.77 +4.7Trex s TREX ... ... 47 84.21 35.96 241 83.19 TriPointe TPH ... ... 12 19.55 12.28 1569 14.50 -19.1TriContl TY 1.02e 3.7 ...q 28.32 22.63 57 27.73 +2.9TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.65 +.5TribMda A TRCO 1.00 2.7 12 43.71 31.61 1722 36.88 -13.2sTrilogyMtl TMQ ... ... ... 2.01 .69 318 1.99 +82.6TrimShrk n TTAC ... ... ... 38.16 29.09 66 37.83 +12.2TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.84 -1.3TriNetGrp TNET ... ... 39 60.15 31.98 222 59.61 +34.4Trinity TRN .52 1.4 8 39.19 27.88 927 36.37 -2.9TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.12 -11.9Trinseo SA TSE 1.60f 2.2 9 85.35 59.20 185 74.40 +2.5TrioTch TRT ... ... 13 8.47 4.05 3 4.33 -38.2TriplePtV TPVG 1.44 10.9 8 14.19 11.12 310 13.21 +4.1TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.30 -2.2Triple-S GTS ... ... 21 44.01 21.14 152 22.80 -8.2TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 304 38.88 +3.8TriumphGp TGI .16 .8 4 34.58 17.75 380 21.20 -22.1Tronox TROX .18 1.1 50 28.40 13.50 2325 16.08 -21.6TrueBlue TBI ... ... 18 29.85 19.30 184 29.30 +6.5Tsakos TNP .20 5.9 ... 4.86 3.11 41 3.39 -13.3TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 0 25.16 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.25 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 7 24.72 -.2TsaksE p E TNPpE ... ... ... 25.89 24.58 11 24.88 -1.4Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 448 33.83 -46.0Turkcell TKC ... ... ... 11.29 4.28 1705 4.81 -52.8TurnPtBr n TPB .16 .5 ... 34.88 15.34 56 33.04 +56.4TurqHillRs TRQ ... ... 22 3.59 2.18 2756 2.45 -28.6TutorPerini TPC ... ... 11 29.90 17.55 210 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 1035 2.40 -14.3sTwilio n TWLO ... ... ... 79.47 23.25 4339 80.55 +241.3Twitter TWTR ... ... ...dd 47.79 15.93 25718 33.88 +41.1TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.39 +.5TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 5 26.14 -.5TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 1477 15.50 -4.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.93 -.6TylerTech TYL ... ... 56 248.25 167.50 123 237.27 +34.0Tyson TSN 1.20 1.9 11 84.65 56.79 2778 62.60 -22.8U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 17 32.97 +40.1UBS 3xInvC WTID ... ... ... 35.26 6.75 24 7.66 -49.9VelDlyIn n EXIV ... ... ... 61.00 26.21 2 35.42 -26.8VelLngVS n EVIX ... ... ... 20.76 8.27 0 8.79 -26.7UBS FILCG FBGX ... ... ...q 284.26 161.21 3 283.37 +24.7UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 0 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 1961 15.51 -15.7UDR UDR 1.29 3.3 24 40.33 32.88 658 39.26 +1.9UGI Corp UGI 1.04 1.9 12 55.94 42.51 544 54.52 +16.1UMH Prop UMH .72 4.4 31 16.69 11.38 140 16.24 +9.0UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 25.76 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 23 1.14 -18.0US FdsHl n USFD ... ... 22 40.92 25.43 7441 33.63 +5.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 118.75 56.50 76 116.85 +61.8US Silica SLCA .25 1.1 29 38.70 22.10 1573 22.23 -31.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.0 ...dd 19.33 14.55 307 17.51 +5.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 41

Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 53.39 +2.7sUsaa SCVal USVM ... ... ... 57.01 47.00 4 56.80 +12.0USAA IntlVl UIVM ... ... ... 55.54 46.76 145 47.89 -6.9Usaa EMVl UEVM ... ... ... 56.13 43.69 12 44.85 -12.7Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.66 -.8Usaa IntBd UITB ... ... ... 50.30 48.09 5 48.91 -2.6USANA s USNA ... ... 30 137.95 55.50 84 130.85 +76.7USCF Oil n USOU ... ... ... 80.79 22.66 1 64.71 +50.5USCF ShOil USOD ... ... ... 26.29 4.69 4 5.46 -51.8USCF shpei BUY ... ... ... 28.76 23.45 0 28.60 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.2 ... 12.00 9.00 276 10.00 -11.1USG USG ... ... 24 43.47 25.85 341 43.17 +12.0Ultrapar UGP .55e 5.2 ... 26.48 10.24 599 10.48 -53.9UndrArm s UAA ... ... 37 24.70 11.40 2502 21.74 +50.7UnAr C wi UA ... ... ... 22.68 10.36 1945 19.94 +49.7Uni UFI ... ... 16 39.21 28.97 38 32.83 -8.5UniFirst UNF .45f .2 23 193.05 136.40 77 183.05 +11.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1328 57.19 +1.5Unilever UL 1.48e 2.6 ... 60.13 50.74 626 56.62 +2.3UnionAc un LTN/U ... ... ... 10.45 10.00 100 10.42 +3.8UnionPac UNP 3.20f 2.1 10 151.97 103.37 2005 150.24 +12.0UniqueF n UFAB .60 7.1 10 9.70 7.05 13 8.45 +13.9Unisys UIS ... ... ...dd 16.35 6.90 210 15.70 +92.6Unit UNT ... ... 15 28.68 15.29 286 27.38 +24.5UtdContl UAL ... ... 13 86.60 56.51 1365 84.74 +25.7UtdMicro UMC .09e 3.2 ... 3.14 2.29 448 2.79 +16.7UPS B UPS 3.64 3.0 21 135.53 101.45 1264 121.71 +2.1UtdRentals URI ... ... 8 190.74 106.52 505 154.13 -10.3USNatGas UNL ... ... ...q 10.28 8.54 1 9.60 +4.5US12MoOil USL ... ... ...q 25.74 16.75 13 24.84 +18.7USAntimny UAMY ... ... ... .79 .20 100 .56 +74.7US Bancrp USB 1.20 2.2 14 58.50 48.49 4200 53.80 +.4US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 33 23.44 +3.8US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 50 27.98 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 14 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 76 21.00 +16.0US Cellular USM ... ... 58 45.00 32.06 79 43.79 +16.4US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 2 25.54 +1.2US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 18 25.97 +1.0US Cell64 UZC 1.81 6.8 ... 27.40 24.55 25 26.62 +2.7USCmdtyFd USCI ... ... ...q 45.44 39.38 48 41.53 -2.4USDslHtOil UHN ... ... ...q 21.76 14.76 2 20.64 +6.7US GasFd UGA ... ... ...q 36.45 25.80 8 33.64 +5.6USCoppFd CPER ... ... ...q 21.26 16.20 16.88 -19.8USAgriFd USAG ... ... ...q 18.21 15.55 2 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 1814 24.23 US OilFd USO ... ... ...q 15.25 9.34 11528 14.27 +18.8US ShrtOil DNO ... ... ...q 73.75 43.86 2 46.52 -18.1USSteel X .20 .7 18 47.64 23.16 6845 30.59 -13.1UtdTech UTX 2.80 2.1 23 139.24 109.10 3526 132.62 +4.0UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 1603 261.42 +18.6UNITIL UTL 1.46 2.9 27 53.07 40.92 31 50.74 +11.2Univar n UNVR ... ... 53 31.95 25.54 460 28.04 -9.4UnvslCp UVV 3.00f 5.0 8 71.60 45.95 167 60.20 +14.7UnvHR UHT 2.64 3.6 43 78.61 53.00 10 73.99 -1.5UnivHlthS UHS .40 .3 16 129.32 95.26 519 127.71 +12.7Univ Insur UVE .64a 1.4 15 45.90 15.08 114 45.20 +65.3UnvSecInst UUU ... ... ...dd 3.50 1.05 43 1.50 -11.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 17 2.72 +13.3UnumGrp UNM 1.04f 3.0 1 58.73 34.57 1342 35.14 -36.0Ur-Energy URG ... ... 71 .91 .50 6539 .71 +4.1UraniumEn UEC ... ... ...dd 2.00 .96 341 1.67 -5.6UrbnEdg n UE .88 3.8 27 26.19 19.51 613 23.17 -9.1UrstdBid UBP 1.06f 5.8 37 18.92 15.36 4 18.43 +8.7UrsBidA UBA 1.08f 4.7 30 23.94 17.20 30 23.04 +6.0UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.08 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.81 -5.1V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1574 91.32 +23.4VICI Pr n VICI .64 3.1 ... 21.33 17.58 1076 20.69 -1.0VOC EnTr VOC .47e 8.2 12 6.66 3.15 32 5.75 -2.9VaalcoE EGY ... ... ... 3.38 .68 393 2.24 +221.4VailRsrt MTN 5.88 2.0 30 298.00 200.68 148 293.69 +38.2Vale SA VALE .29e 2.2 13 15.24 9.53 12803 12.93 +5.7ValeroE VLO 3.20 2.7 31 126.98 64.45 3132 118.06 +28.5ValeroEPt VLP 2.20f 5.7 14 48.66 33.25 86 38.60 -13.3Valhi VHI .08 2.1 35 9.24 2.13 52 3.84 -37.8Validus pfA VRpA ... ... ... 26.32 24.12 7 25.65 -1.0Validus pfB VRpB ... ... ... 26.23 24.15 2 25.50 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 1040 12.07 +7.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 11 26.51 -4.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.95 -1.9Valmont VMI 1.50 1.1 22 176.35 135.35 62 139.50 -15.9Valvoline n VVV .30 1.4 ... 25.63 19.86 662 21.59 -13.8VanEMGold OUNZ ... ... ...q 13.44 11.53 19 11.66 -9.3VanEGold GDX .06e .3 ...q 25.58 18.15 60346 18.46 -20.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 27.76 +5.5VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.84 -4.3VnEkSteel SLX .40e .9 ...q 51.92 39.22 146 43.30 -5.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.63 -3.0VanE Env EVX .53e .6 ...q 98.45 77.87 0 96.18 +10.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.08 102 22.37 -8.6VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 148 31.49 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 1 22.22 -2.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 34 24.52 +1.4VanE TrH n THHY ... ... ... tVnEkRus RSX .01e .1 ...q 24.33 19.47 8109 19.40 -8.5VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 78 17.23 +3.8VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 53 19.65 -.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 152 29.00 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 28 24.12 -5.9VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 14 24.29 +.9VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 11 25.34 -4.9VanE EmM EMAG .92 4.5 ...q 22.45 19.99 0 20.41 -6.5VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 50 25.32 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 16.27 3732 16.39 -13.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 59.88 -2.1VEckMun PRB .15e .6 ...q 24.68 24.08 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 18 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 5 19.78 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 189 23.59 -2.0VnEkHiInInf YMLI 1.20 8.6 ...q 14.90 11.07 5 13.95 +3.9VanE GenDr GNRX ... ... ... 26.68 21.08 1 25.87 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 37 34.69 +13.0V IntMoat MOTI ... ... ...q 36.88 31.74 15 32.70 -4.2VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 52.01 +6.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 1 25.60 -26.0sVanE Israel ISRA .44e 1.3 ...q 33.15 27.97 9 33.19 +9.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 169 45.80 +7.9VanE UncOG FRAK .06e .4 ...q 18.24 12.59 6 16.40 +4.7VnEkSemi SMH .58e .6 ...q 114.55 84.48 3709 105.33 +7.7VnEkRtl] RTH 1.39e 1.3 ...q 110.04 77.47 26 109.50 +19.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 11 63.50 +3.1VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 3944 24.93 -4.3VnEkRusSC RSXJ .81e 2.6 ...q 44.21 31.35 12 31.51 -23.1VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 518 19.93 -33.8VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 3 37.73 -21.8VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 51 49.00 -27.7VanE Egyp EGPT ... ... ...q 40.97 26.30 26 32.33 -1.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.18 -13.1VanE JrGld GDXJ ... ... ...q 37.76 26.78 21551 27.15 -20.5VanE Coal KOL .13 .8 ... 18.49 14.26 49 15.60 -2.7VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 48 16.46 -7.9tVanEBrzSC BRF ... ... ...q 26.12 17.32 34 17.08 -27.2VanEIndo IDX .25e 1.2 ...q 26.90 19.96 9 21.30 -14.3VanENatRs HAP .64e 1.8 ...q 39.67 33.38 3 36.41 -1.9VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 5 22.17 -10.8VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 4 42.34 -9.2VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 73 89.58 -5.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 350 81.40 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1274 78.30 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1448 79.47 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 39 115.64 -4.4VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 166 124.68 +12.0VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 161 79.12 +3.5VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 706 87.06 +1.7sVangEMI VXF 1.13e .9 ...q 123.78 99.41 291 123.30 +10.4VangGrth VUG 1.38e .9 ...q 157.81 127.70 674 156.99 +11.6VangLgCp VV 1.84e 1.4 ...q 132.11 111.05 120 131.36 +7.2VangMidC VO 1.76e 1.1 ...q 164.62 140.54 474 163.59 +5.7sVangSmCp VB 1.63e 1.0 ...q 164.23 131.26 304 163.50 +10.6sVangSCG VBK 1.19e .6 ...q 186.00 141.75 121 185.61 +15.4VangSCV VBR 1.96e 1.4 ...q 143.06 118.63 219 141.97 +6.9VangTSM VTI 2.17e 1.5 ...q 148.51 123.79 1351 147.76 +7.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 891 109.84 +3.3VangSP500 VOO 3.81e 1.5 ...q 263.97 222.12 2308 262.55 +7.0VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 164 114.10 +2.3sVangMCGr VOT .82e .6 ...q 140.59 115.95 103 140.18 +9.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2529 82.93 -.1VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 362 108.30 +6.1VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 306 112.97 -5.3VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2129 51.67 -5.6VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 14860 41.56 -9.5VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 253 68.88 -5.5VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2554 56.16 -5.1VangTEBd VTEB .28e ... ...q 52.07 50.36 295 51.03 -1.2sVang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 63 154.46 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 29 111.30 +1.2VanSC600V VIOV 1.66e 1.1 ...q 149.89 114.52 7 148.97 +12.6sVanSC600G VIOG 1.13e .6 ...q 176.49 128.05 26 176.27 +20.8sVangSC600 VIOO 1.19e .7 ...q 163.75 121.82 16 163.12 +17.0VanMC400V IVOV 1.50e 1.2 ...q 130.52 109.33 6 129.67 +6.5VanMC400G IVOG 1.16e .8 ...q 145.07 118.23 12 144.39 +8.5VanMC400 IVOO 1.57e 1.1 ...q 137.61 113.66 17 136.82 +7.0VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 5393 42.73 -4.7VangCnD VCR 2.03e 1.1 ...q 179.01 138.69 64 178.13 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 62 140.76 -3.6VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 186 102.53 +3.6VangFncl VFH .90e 1.3 ...q 75.48 59.92 288 71.26 +1.7sVanHC Etf VHT 1.96e 1.1 ...q 174.38 144.43 131 173.96 +12.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.65 79 144.69 +1.6sVangInfT VGT 1.61e .8 ...q 195.29 144.98 326 195.59 +18.7VangMat VAW 2.12e 1.6 ...q 144.65 120.57 61 132.17 -3.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 173 119.38 +2.4VangTel VOX 3.14e 3.7 ...q 95.57 81.62 43 85.98 -5.7VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 364 112.29 +1.0tVectorGp VGR 1.60b 10.0 23 23.14 16.17 1434 16.05 -28.3Vectren VVC 1.80 2.5 28 71.74 58.00 165 71.21 +9.5Vectrus VEC ... ... 15 41.48 26.62 46 32.63 +5.8VedantaLtd VEDL 1.20e 10.0 ... 21.99 11.58 537 12.02 -42.3sVeevaSys VEEV ... ... ...cc 89.19 52.17 2056 89.52 +61.9VenatorM n VNTR ... ... ... 26.90 11.04 335 11.57 -47.7Ventas VTR 3.16 5.3 16 69.92 46.55 2341 59.21 -1.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.25 +.3Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.1 ...cc 8.75 6.52 4132 7.78 -.1Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 26 25.33 -.9Veritiv VRTV ... ... ...dd 51.00 20.35 59 47.80 +65.4VerizonCm VZ 2.36 4.3 7 55.21 43.97 8165 54.28 +2.6VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 12 25.74 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 97 31.71 -12.7Verso Cp VRS ... ... ... 29.60 3.84 312 28.80 +63.9Versum VSM .24f .6 ... 42.74 33.06 297 38.51 +1.7ViadCorp VVI .40 .6 30 62.30 49.20 35 61.70 +11.4Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.24 2 48.38 +8.4VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6sVinceHlg rs VNCE ... ... 7 24.17 3.20 32 23.23 +275.3Vipshop VIPS ... ... 6 19.14 7.00 8549 7.00 -40.3VirnetX VHC ... ... ...dd 8.75 2.10 128 3.00 -18.9VirDynCr n BLHY ... ... ... 25.65 24.24 14 24.55 -1.0VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 57 11.95 -10.8VirtGblMSc VGI 1.87 14.0 ...q 19.46 13.19 26 13.38 -23.5Visa s V .84 .6 47 143.14 102.26 4427 142.10 +24.6VishayInt VSH .34 1.5 ...dd 26.50 16.65 1151 23.15 +11.6VishayPrc VPG ... ... 41 44.90 20.15 41 44.10 +75.3VistaGold VGZ ... ... ...dd .92 .47 109 .53 -24.4VistaOutd n VSTO ... ... ...dd 23.71 12.36 465 17.91 +22.9VistraEn n VST ... ... ... 24.81 17.10 2979 22.48 +22.7sVitaminSh VSI ... ... 15 13.50 2.95 828 13.65 +210.2VivintSolar VSLR ... ... 20 6.15 2.70 262 5.30 +30.9VMware VMW ... ... 41 165.00 95.53 2171 154.77 +23.5sVoceraCm VCRA ... ... ...dd 33.20 22.43 373 33.73 +11.6VolarisAv VLRS ... ... ... 13.24 4.87 330 7.28 -9.2VolitionRX VNRX ... ... ... 4.00 1.44 220 1.87 -36.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 980 14.24 +40.0Vornado VNO 2.52 3.3 27 80.30 64.14 620 76.08 -2.7Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 6 25.33 +.3Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 6 24.36 -2.1Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 21 23.28 -7.3Voxeljet VJET ... ... ... 6.37 3.07 14 3.46 -24.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 10 9.43 -10.0VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 85 7.73 -13.1VoyaFincl VOYA .04 .1 18 55.27 35.82 1247 49.73 +.5VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 20 11.65 +1.9VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 178 7.52 -3.0VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 50 14.95 -11.3VoyaIntHD IID .83 12.8 ...q 7.90 6.40 52 6.49 -13.9VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 691 5.01 -1.2VoyaNatRs IRR .81 13.1 ...q 7.00 5.75 79 6.17 -1.4VulcanM VMC 1.12 1.0 24 141.20 108.17 911 111.10 -13.5W -W&T Off WTI .40 6.3 11 9.12 1.83 2467 6.40 +93.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 8 25.31 +.7WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.70 -6.3WBI TacYd WBIC .28e 1.2 ...q 24.14 20.92 11 23.99 +7.2WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.86 +1.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 12 27.71 +6.4WBI LCTV WBIF .22e .7 ...q 30.46 25.84 6 30.04 +3.9WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 10 27.09 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 16 27.84 +1.5WBI PwFact WBIY ... ... ... 28.05 22.39 37 27.56 +3.6WBITacRot WBIR ... ... ... 26.78 24.31 11 25.03 -1.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 17 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 76 24.17 -3.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1613 67.31 +1.3WEX Inc WEX ... ... 36 198.82 102.47 365 187.36 +32.7WNS Hldg WNS ... ... 26 54.38 34.65 128 51.16 +27.5WP Carey WPC 4.06 6.2 18 72.41 59.23 189 65.38 -5.1WPP plc WPP 3.91e 4.7 ... 103.53 73.66 104 82.89 -8.5WPX Engy WPX ... ... ...dd 19.78 9.38 4043 18.60 +32.2WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 225 18.63 -14.1WABCO WBC ... ... 16 162.20 113.00 319 119.40 -16.8Wabtec WAB .48 .4 34 114.85 69.20 386 108.82 +33.6WaddellR WDR 1.00 4.9 14 23.82 17.53 452 20.49 -8.3WageWrks WAGE ... ... 30 65.80 38.40 131 51.70 -16.6WalMart WMT 2.08f 2.2 23 109.98 77.50 5904 95.18 -3.6WalkerDun WD ... ... 8 61.44 42.66 89 55.35 +16.5WarrMet n HCC .20 ... ... 31.65 11.22 593 23.24 +17.9WashPrGp WPG 1.00 12.9 21 8.87 5.40 1098 7.78 +9.3WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 17 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 7 21.11 -14.8WREIT WRE 1.20 3.9 30 33.75 24.92 257 31.07 -.2WasteCon s WCN .56 ... 42 80.18 63.50 376 78.12 +10.1WsteMInc WM 1.85 2.0 19 91.64 75.28 955 90.63 +5.0Waters WAT ... ... 28 220.20 177.58 456 187.67 -2.9Watsco WSO 5.80 3.3 32 192.94 141.61 173 173.67 +2.1WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 126 83.15 +9.5sWayfair W ... ... ...dd 129.06 55.33 1709 130.82 +63.0WeathfIntl WFT ... ... ...dd 4.72 2.07 6848 2.84 -31.9WebsterFn WBS 1.32 2.0 22 69.63 44.04 257 67.25 +19.7 WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 51 105.73 40.93 1272 74.14 +67.4WeinRlt WRI 1.58 5.1 11 33.83 25.67 433 30.91 -6.0WeisMk WMK 1.20 2.5 23 57.82 31.26 52 48.59 +17.4Welbilt WBT ... ... ... 23.85 18.34 1014 21.31 -9.4sWellcare WCG ... ... 35 297.58 162.25 561 298.13 +48.2WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 7 1293.50 -1.3WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 32 24.85 -1.0WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.40 14 24.94 -.7WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 53 25.05 -.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 172 26.03 -3.6WellsF pfR WFCpR 1.66 5.9 ... 29.69 26.87 45 28.00 -2.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 80 25.85 -2.3WellsFargo WFC 1.72f 2.9 14 66.31 49.27 19546 58.62 -3.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 41 25.40 -2.1WellsF pfX WFCpX ... ... ... 26.16 24.15 72 25.26 -1.1WellsF pfW WFCpW ... ... ... 26.65 24.32 63 25.55 -1.7WellsF pfV WFCpV ... ... ... 26.82 25.00 58 26.13 -2.5EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.43 112 5.53 -6.7WFAdvInco EAD .82 10.2 ...q 8.77 7.80 75 8.01 -4.6WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 104 12.52 -4.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 16 25.91 -2.2WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 15 12.72 -3.6Welltower WELL 1.68e 2.5 15 75.58 49.58 1800 65.91 +3.4Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 139 61.25 +2.3WescoAir WAIR ... ... 18 14.23 6.05 240 12.80 +73.0Wesco Intl WCC ... ... 18 69.35 48.95 271 61.15 -10.3WestPhrm WST .56 .5 49 117.75 82.74 156 116.10 +17.7WstnAlliB WAL ... ... 16 64.06 44.83 364 58.06 +2.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.65 -2.2WstACpLn TLI .87 8.7 ...q 10.95 9.93 32 10.01 -4.8WAstEMkt EMD .84 6.3 ...q 16.16 13.11 154 13.42 -13.7WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 16 16.36 -9.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 74 9.16 -10.4WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 193 6.35 -8.9WAHiInOp HIO .43 8.9 ...q 5.19 4.73 225 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 61 14.55 -3.8WstnAsst PAI .69 5.0 ...q 17.37 13.32 7 13.84 -12.5WstnAsInt SBI .48 5.6 ...q 9.98 8.57 54 8.60 -7.6WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 13 20.25 -11.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 65 12.65 -10.2WstAstMtg WMC 1.24e 11.5 11 11.11 8.54 192 10.82 +8.7WAMtDOp DMO 2.82a 12.5 ...q 27.00 21.50 82 22.49 -8.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.12 +1.1WstAMunHi MHF .34 4.7 ...q 8.05 7.08 27 7.18 -3.0WAMunPrt MNP .87 6.2 ...q 16.21 13.94 13 14.14 -7.2WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 9 12.74 -7.7WstAVari GFY .93 5.7 ...q 17.79 16.38 8 16.38 -5.7WAstInfSc WIA .38 3.4 ...q 12.10 11.20 35 11.37 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 47 11.04 -3.3WstC&G gs WRN ... ... ... 1.44 .65 55 .69 -32.1WstnGasEq WGP 2.19f 6.2 22 42.92 31.63 155 35.60 -4.2WstnGasPt WES 3.80f 7.4 42 54.40 40.44 318 51.35 +6.8WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3229 18.89 -.6WestlkChm WLK 1.59f 1.6 10 124.30 70.26 746 96.45 -9.5WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 36 25.45 +2.0WestmRs s WMLP .46m 23.9 ...dd 5.58 .98 38 1.93 -30.8WestpacBk WBK 1.52e 7.3 ... 26.38 20.52 854 20.74 -14.9WestRck WRK 1.72 3.1 16 71.55 52.78 2127 54.82 -13.3WestwdH WHG 2.72 4.7 12 71.00 53.51 21 58.23 -12.1Weyerhsr WY 1.28 3.7 30 38.39 31.16 2854 34.58 -1.9tWheatPr g WPM .28e ... 22 22.87 17.61 2737 17.60 -20.5Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 777 126.60 -24.9WhtMtIns WTM 1.00 .1 62 946.52 786.23 14 924.22 +8.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 173 13.53 -6.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 1611 47.71 +80.2WidOpW n WOW ... ... ... 16.66 6.03 145 11.61 +9.8WidePoint WYY ... ... ...dd .73 .40 242 .46 -28.9WildhRs n WRD ... ... ... 29.67 10.36 1839 20.53 +11.5WileyJA JW/A 1.20 1.9 17 71.75 51.50 74 63.80 -3.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.16 -2.3WLyonHm WLH ... ... 11 32.95 19.77 322 20.53 -29.4WmsCos WMB 1.36 4.5 11 33.67 24.00 6835 30.09 -1.3sWmsSon WSM 1.72 2.4 23 65.99 42.68 16039 72.94 +41.1Winnbgo WGO .40 1.1 12 58.65 33.95 240 36.95 -33.5Wipro s WIT .03e .6 ... 6.05 4.50 774 5.05 -7.7WirelessT WTT ... ... ...dd 2.64 1.36 2 1.88 -22.6WT IntQua IQDG ... ... ... 32.75 28.98 7 30.03 -2.2WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.19 +2.4WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.42 -1.9WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 1 31.13 -6.2WT G exMx XMX ... ... ... 31.68 27.35 0 30.29 +2.2WT DyCEu DDEZ ... ... ... 33.88 29.57 30.01 -4.7WT DyInEq DDWM ... ... ... 32.00 28.55 22 29.31 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.50 -6.0WT DynCJp DDJP ... ... ... 31.29 27.42 0 27.94 -6.5sWTBearEq DYB ... ... ...q 26.83 24.72 2 26.76 +2.6WT LgSEq DYLS ... ... ...q 35.56 29.20 31 35.41 +8.7WT EuLoc EZR ... ... ... 34.19 26.35 0 27.44 -11.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 1 32.85 -.7WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 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 41 48.78 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 30.44 -2.1WT PutStr PUTW ... ... ... 30.52 26.65 8 30.41 +4.7WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 16 28.73 -9.8WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.32 -5.7WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 21 32.56 +2.8WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 1 26.12 -3.1WTFltRtTr USFR ... ... ...q 27.90 24.97 511 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 398 64.05 +.5WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 0 43.27 -5.3tWTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 65 32.72 -14.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 2 49.00 -1.5Wis US Mul USMF ... ... ... 30.84 25.15 22 30.75 +10.7GrnHCmdty GCC ... ... ...q 19.89 17.35 13 17.81 -7.3WT Diefa DWM .74e 1.4 ...q 59.63 51.32 33 52.68 -5.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 8 41.47 -6.6WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 6 90.65 +2.6WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 1 46.73 -3.7WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 46 64.17 -9.1WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 13 72.28 -.8WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 81 42.02 -3.2WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 35 47.77 -5.6WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 3 64.88 -5.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 82 70.82 -7.8WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 7 57.80 -2.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 104 74.28 -7.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1671 54.27 -8.5WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 44 94.23 +2.3WT MCD s DON ... ... ...q 37.46 31.65 246 37.19 +5.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 2 56.58 -5.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.37 -4.0WT SC s DES ... ... ...q 30.76 25.48 127 30.49 +5.0WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 37 95.25 +2.5WT MgdFut WDTI ... ... ...q 40.66 38.44 16 40.43 +2.1WT EmCur CEW ... ... ...q 20.09 17.89 2 18.04 -7.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 45.32 105 46.49 -10.9WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 129 43.03 -5.1WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.21 9 30.01 -7.8WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1429 26.56 -4.6WT JpHFn DXJF 3.48e 1.1 ...q 27.59 21.93 10 23.63 -8.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 23 26.83 +3.6WT LowPE EZY .90e 1.0 ...q 88.16 72.62 0 86.92 +6.2 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 A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 2 13.31 -9.1sAAON AAON .32f .8 52 43.20 29.05 204 41.35 +12.7AC Immun n ACIU ... ... ... 17.40 6.94 60 8.47 -33.8sACI Wwde ACIW ... ... ...cc 28.00 20.23 251 27.96 +23.3ACM Rsc n ACMR ... ... ... 15.60 4.74 19 13.12 +149.9ACNB Cp ACNB .92 2.6 19 36.00 26.00 2 35.00 +18.4AGNC Inv AGNC 2.16 11.2 6 21.94 17.84 2261 19.30 -4.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.95 +.4AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 12 26.40 +2.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 39 2.07 -34.3AMAG Ph AMAG ... ... ...dd 26.10 11.93 325 24.50 +84.9AMC Net AMCX ... ... 11 69.02 46.89 443 62.22 +15.1sANGI Hme ANGI ... ... ... 21.10 10.24 1698 21.85 +108.9ANI Ph h ANIP ... ... 23 74.70 44.98 82 57.30 -11.1ARC Grp ARCW ... ... ...dd 2.95 1.80 18 1.98 -6.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 101 .58 -56.8ASLAN n ASLN ... ... ...dd 10.44 5.08 0 8.07 +43.9ASML Hld ASML 1.71e .9 38 221.66 150.94 375 199.54 +14.8ASV Hld n ASV ... ... ... 10.80 4.75 5 5.79 -43.0ATA Inc ATAI ... ... ... 6.60 3.69 91 6.52 +53.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 41 73.69 +33.4AV Homes AVHI ... ... 6 22.03 14.65 128 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 380 7.33 -15.8AbeonaTh ABEO ... ... ...dd 22.75 7.50 296 14.05 -11.4Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 240 4.00 -9.1Abiomed ABMD ... ... ...cc 450.93 144.01 408 376.93 +101.1Abraxas AXAS ... ... ... 3.27 1.59 636 2.20 -10.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 1670 41.35 +14.1AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 173 3.95 -2.5AcadiaHlt ACHC ... ... 17 49.05 26.92 454 39.80 +22.0AcadiaPh ACAD ... ... ...dd 41.20 12.77 1825 14.26 -52.6Acasti g rs ACST ... ... ...dd 3.36 .43 127 .49 -48.0AccelrDiag AXDX ... ... ...dd 30.35 16.75 140 23.35 -10.9Acceleron XLRN ... ... ...dd 50.00 32.46 544 49.20 +15.9AccessNt ANCX .64f 2.3 24 30.99 24.36 29 27.88 +.1Accuray ARAY ... ... ...dd 6.15 3.20 387 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 457 2.95 +45.7AcerTh rs ACER ... ... ... 34.10 7.66 63 31.82 +129.7AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 113 3.24 -68.6tAchaogen AKAO ... ... ...dd 19.74 5.11 1134 5.10 -52.5AchvLfS rs ACHV ... ... ...dd 42.00 2.67 25 3.15 -76.5Achillion ACHN ... ... ...dd 5.19 2.33 1010 2.80 -2.8tAclarisTh n ACRS ... ... ...dd 28.93 15.07 597 14.45 -41.4AcordaTh ACOR ... ... 54 36.35 16.55 406 28.90 +34.7ActivsBliz ATVI .34f .5 41 81.64 57.29 6767 71.17 +12.4sAcxiom ACXM ... ... 89 45.72 18.60 481 45.26 +64.2AdamasPh ADMS ... ... ...dd 44.00 13.85 341 21.79 -35.7AdamisPh ADMP ... ... ...dd 5.85 2.20 744 2.75 -37.5Adaptim n ADAP ... ... ... 14.63 4.84 705 9.23 +38.2AddusHmC ADUS ... ... 48 71.78 30.95 234 63.65 +82.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.45 -1.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 315 5.45 -15.5AdialPh n ADIL ... ... ... 4.40 3.00 4 3.54 -12.6AdmaBio ADMA ... ... ...dd 6.86 2.01 155 5.52 +71.8AdobeSy ADBE ... ... 59 263.83 143.95 2956 257.00 +46.7 Adomani n ADOM ... ... ... 13.81 .50 552 .69 -84.3Adtran ADTN .36 2.1 ...dd 25.10 13.95 131 17.00 -12.1AduroBio n ADRO ... ... ...dd 12.35 5.10 224 5.75 -23.3AdvEmis n ADES 1.00 8.9 2 12.20 7.00 50 11.26 +16.6AdvEnId AEIS ... ... 16 95.00 56.22 302 58.20 -13.8AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.92 9.04 111602 22.29 +116.8Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 165 1.47 -48.2AdverumBi ADVM ... ... ...dd 8.59 2.45 580 5.80 +65.7AdS Shrt n DWSH ... ... ... 25.59 24.65 3 24.91 -.5AdS Micr n DWMC ... ... ... 25.80 23.69 2 25.01 +1.3AdvS Vice n ACT ... ... ... 29.50 24.23 8 26.07 -.5Aegion AEGN ... ... 22 28.19 19.81 49 25.25 -.7AegleaBio n AGLE ... ... ...dd 12.00 2.94 228 10.22 +88.9AehrTest h AEHR ... ... ... 4.10 2.12 29 2.47 -8.9Aemetis AMTX ... ... ...dd 3.12 .45 18 1.28 +133.1AeriePhm AERI ... ... ...dd 74.75 47.05 417 60.75 +1.7AeroViron AVAV ... ... ...cc 87.53 37.07 200 84.46 +50.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 44 1.86 -21.2Aethlon rs AEMD ... ... ...dd 3.85 .79 61 1.08 -4.9AeviGeno GNMX ... ... ...dd 2.65 .83 131 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 69 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 1770 2.01 -38.3AgileThr h AGRX ... ... ...dd 5.40 .23 2099 .27 -90.1Agilysys AGYS ... ... ...dd 16.80 10.00 41 16.45 +34.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 185 75.04 +31.3AgroFresh AGFS ... ... 14 8.75 4.94 223 6.38 -13.8AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 96 2.33 -77.9Aimmune n AIMT ... ... ...dd 42.00 18.90 228 27.61 -27.0AirT Inc AIRT ... ... ...dd 35.74 14.90 2 34.85 +41.1AirTrnsp ATSG ... ... 50 27.67 19.17 170 21.20 -8.4AirMedia AMCN ... ... ...dd 2.87 .38 67 .43 -63.0Airgain n AIRG ... ... 49 12.16 7.31 87 12.13 +34.9AkamaiT AKAM ... ... 66 83.08 44.65 1048 73.07 +12.3AkariTh rs AKTX ... ... ... 11.95 1.70 25 1.87 -56.8AkceaTh n AKCA ... ... ... 40.75 13.94 160 34.11 +96.5AkebiaTher AKBA ... ... ...dd 20.25 7.42 389 8.20 -44.9AkersBios AKER ... ... ...dd 1.82 .12 2309 .27 +102.2Akorn Inc AKRX ... ... 43 33.63 10.76 12818 14.93 -53.7Akoustis n AKTS ... ... ... 9.50 4.86 41 7.51 +20.5Alarm.cm n ALRM ... ... 55 57.92 33.39 968 54.59 +44.6AlaskCom ALSK ... ... 13 2.91 1.39 536 1.80 -32.8Albireo ALBO ... ... ... 39.87 20.25 77 32.26 +26.0Alcentra h ABDC .72 11.6 ...dd 11.24 5.75 62 6.21 -26.0AlderBioPh ALDR ... ... ...dd 20.87 8.60 631 17.60 +53.7AldeyraTh ALDX ... ... ... 11.90 3.90 51 7.65 +12.5Alexion lf ALXN ... ... 45 149.34 102.10 719 116.80 -2.3Alico ALCO .24 .7 ...dd 34.80 25.55 1 32.25 +9.3AlignTech ALGN ... ... ...cc 385.00 165.18 512 363.59 +63.6AlimerSc h ALIM ... ... ...dd 1.46 .74 60 .96 -27.8Alkermes ALKS ... ... ...dd 71.22 39.54 392 44.87 -18.0Allakos n ALLK ... ... ... 45.95 26.00 65 39.00 +24.8AllgnceBc n ABTX ... ... 31 46.85 31.75 20 44.90 +19.3AllegiantT ALGT 2.80 2.1 10 181.45 111.54 79 136.20 -12.0AllegMrg n ALGR ... ... ... 9.59 9.50 1104 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 137 .41 +10.8 AllegMrg un ALGRU ... ... ... 10.30 10.04 75 10.25 +2.1AllenaPh n ALNA ... ... ... 17.56 6.13 15 11.45 +13.8All MMA n AMMA ... ... ... 3.07 .15 148 .20 -83.2AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 287 20.35 +3.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.41 +15.3AlliedMot AMOT .12 .2 47 51.80 23.26 28 48.68 +47.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 18 2.55 +40.9AllotComm ALLT ... ... ...dd 6.55 4.74 54 6.37 +19.5AllscriptH MDRX ... ... ...dd 16.13 10.78 1132 14.70 +1.0AlnylamP ALNY ... ... ...dd 153.99 70.76 874 96.99 -23.7AlphaOmg AOSL ... ... 20 18.72 12.92 67 14.98 -8.4Alphabet C GOOG ... ... 33 1273.89 903.40 989 1205.38 +15.2Alphabet A GOOGL ... ... 37 1291.44 918.60 1228 1221.16 +15.9Alphatc rs ATEC ... ... ... 4.27 1.80 146 3.89 +46.2AlpImmu n ALPN ... ... ...dd 12.87 5.28 12 6.09 -45.6AlpsRtSec n SWIN ... ... ... 32.49 27.49 1 32.37 +8.8AltaMesa n AMR ... ... ...dd 10.79 4.04 1932 4.74 -52.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 27034 68.22 -2.3Altair A n ALTR ... ... ...dd 41.81 16.55 247 39.90 +66.8Altimm rs ALT ... ... ...dd 3.16 .25 517 .32 -84.0Altisrce n ASPS ... ... 2 37.86 19.50 27 37.02 +32.2AltraIndlM AIMC .68 1.7 23 53.70 39.65 277 40.80 -19.0AmTrstFn AFSI .34 2.4 14 14.75 8.80 280 14.46 +43.6sAmalBk n AMAL ... ... ... 17.05 16.00 229 17.69 +7.2Amarin AMRN ... ... ... 4.60 2.35 3950 2.75 -31.4Amazon AMZN ... ... ...cc 1925.00 931.75 3548 1902.90 +62.7AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 183 21.73 +36.0Ambarella AMBA ... ... ...cc 66.23 37.10 651 38.76 -34.0Amdocs DOX 1.00 1.5 18 71.72 61.00 350 64.94 -.8Amedica rs AMDA ... ... ... 6.94 .33 1921 .48 -85.3sAmedisys AMED ... ... 71 122.00 45.60 237 123.73 +134.7AMERCO UHAL 1.50e ... 20 400.99 317.43 46 380.52 +.7AmeriHld n AMRH ... ... ... 13.50 .70 107 1.50 -51.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.4 21 6.50 5.25 219 5.95 -1.7AmCarM CRMT ... ... 17 89.85 36.50 83 83.00 +85.9AmAirlines AAL .40 1.0 7 59.08 35.64 3932 38.83 -25.4ACapSenF ACSF 8.80c ... 6 12.50 10.35 37 12.28 +16.6AmElTech AETI ... ... ...dd 2.53 .62 31 .95 -36.7AmFinTr n AFIN .04p ... ... 16.80 13.15 367 16.63 +10.9AmerNtl AMNB 1.00 2.4 17 43.00 34.95 5 41.70 +8.9AmNatIns ANAT 3.28 2.5 22 134.03 110.43 20 129.20 +.7AmOutBr AOBC ... ... 26 19.10 8.32 699 9.50 -26.0AmPubEd APEI ... ... 30 46.15 17.40 125 35.65 +42.3AmRailcar ARII 1.60 3.4 6 47.77 34.30 32 46.57 +11.8AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.60 +2.4ASoft lf AMSWA .44 2.6 44 17.41 9.26 54 17.11 +47.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 56 6.42 +76.9AWoodmk AMWD ... ... 23 148.44 78.75 148 81.95 -37.1AmerisBc ABCB .40 .8 19 59.05 41.05 211 50.00 +3.7Amerisafe AMSF .88 1.4 25 67.82 51.55 186 62.55 +1.5AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 13 4.48 +7.8AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 0 28.40 -2.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 42

AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.80 +10.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1255 196.60 +13.1AmicusTh FOLD ... ... ... 17.62 12.15 861 13.14 -8.7AmkorTch AMKR ... ... 7 11.88 8.19 946 8.59 -14.5Amphastar AMPH ... ... ... 20.45 14.40 112 18.12 -5.8AmpOnRt ef IBUY ... ... ... 53.79 34.52 56 52.77 +29.1AmtechSys ASYS ... ... ... 15.45 4.56 306 5.22 -48.2Amyris rs AMRS ... ... ...dd 8.08 2.27 909 7.60 +102.7AnalogDev ADI 1.92 2.0 26 103.59 76.95 2666 97.39 +9.4Anaptys n ANAB ... ... ... 134.00 20.89 192 85.65 -15.0Anavex rs AVXL ... ... ...dd 5.15 1.85 177 2.83 -12.1AnchBcWA ANCB ... ... 20 30.05 24.00 0 29.00 +16.9Andersons ANDE .66 1.6 32 41.70 29.60 61 40.45 +29.9AngioDyn ANGO ... ... ... 23.95 15.16 108 22.50 +35.3AnikaTh ANIK ... ... 20 69.81 28.54 57 41.47 -23.1Ansys ANSS ... ... 50 184.95 119.20 302 175.68 +19.0AntaresP ATRS ... ... ...dd 4.09 1.58 902 3.61 +81.4Apellis n APLS ... ... ... 32.00 12.45 179 18.03 -16.9ApogeeE APOG .63 1.3 18 51.33 37.24 69 49.94 +9.2ApollEnd rs APEN ... ... ... 9.65 3.55 11 7.57 +35.2ApolloInv AINV .60 10.6 ... 6.20 5.18 1005 5.65 -.2ApolMed n AMEH ... ... ... 30.00 10.00 95 15.88 -33.8sAppFolio n APPF ... ... ...cc 79.00 37.56 79 78.95 +90.2Appian A n APPN ... ... ... 43.61 19.62 363 33.93 +7.8Apple Inc AAPL 2.92 1.4 25 219.18 149.16 18506 215.49 +27.3ApplRecy h ARCI ... ... ...dd 1.75 .59 32 .71 -31.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 20 1.18 -25.8AppGenTc AGTC ... ... ...dd 5.75 3.25 51 4.25 +18.1ApldMatl AMAT .80 1.9 12 62.40 42.62 9500 42.79 -16.3ApldOptoel AAOI ... ... 26 71.29 22.54 1142 42.79 +13.1Approach AREX ... ... 10 4.21 2.07 123 2.26 -23.6Apptio n APTI ... ... ... 39.06 16.56 497 36.68 +56.0ApricusB rs APRI ... ... ...dd 3.34 .25 402 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 49 5.51 +30.0Aptinyx n APTX ... ... ... 25.21 17.35 47 23.29 +15.3AptoseB g APTO ... ... ...dd 4.55 1.30 308 2.89 +29.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 325 2.24 +5.2AquaB Tc n AQB ... ... ...dd 9.99 2.25 18 2.86 -18.8AquestTh n AQST ... ... ... 19.30 14.75 169 15.93 -.7AquinoxPh AQXP ... ... ...dd 16.90 1.96 294 3.01 -74.4ArQule ARQL ... ... ...dd 7.21 .94 699 5.87 +255.8Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.41 -79.0AratanaTh PETX ... ... ...dd 7.28 3.67 193 5.18 -1.5ArbutusB g ABUS ... ... ...dd 12.60 3.45 172 8.85 +75.2ArcBest ARCB .32 .7 16 50.45 25.03 153 47.05 +31.6ArcadB rsn RKDA ... ... ... 66.56 3.60 107 6.43 +16.9ArchCap s ACGL ... ... 27 34.20 25.71 529 30.58 +1.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 12 24.72 -2.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.95 -4.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 54 4.42 +10.2ArcturusT rs ARCT ... ... ... 15.19 4.78 17 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 245 4.15 -37.1ArenaPh rs ARNA ... ... ...dd 50.05 20.02 254 37.09 +9.2AresCap ARCC 1.56f 9.0 9 17.47 15.03 1122 17.37 +10.5Argenx n ARGX ... ... ...cc 103.00 20.10 77 92.13 +45.9AridisPh n ARDS ... ... ... 13.85 12.61 20 13.01 +.1ArkRst ARKR 1.00 4.5 83 29.49 20.20 0 22.40 -17.1Arotech ARTX ... ... 22 4.35 2.70 78 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 1857 14.14 +10.5ArrisIntl ARRS ... ... 28 30.00 22.33 679 24.74 -3.7ArrowFn AROW 1.04 2.6 16 40.15 30.29 13 39.45 +16.2ArrCountR n DWCR ... ... ... 33.04 27.55 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1222 14.39 +291.0Arsanis n ASNS ... ... 2 28.69 1.70 72 1.80 -85.9ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 38.40 -.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 15 2.75 -7.9AscenaRtl ASNA ... ... ...dd 5.29 1.69 1230 4.91 +108.9Ascendis n ASND ... ... ... 76.29 26.30 141 73.76 +84.1AscentCap ASCMA ... ... ... 14.15 1.68 51 2.79 -75.7AsiaPWire APWC .10e ... ... 3.05 2.26 0 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 33 7.61 -14.7sAspenTech AZPN ... ... 46 110.55 58.26 376 110.44 +66.8AssembBio ASMB ... ... ...dd 67.36 24.74 97 37.84 -16.4AssertThr ASRT ... ... ...dd 9.48 4.31 1382 6.96 -13.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 1 3.00 -12.9Astec ASTE .44f .9 16 64.80 44.92 92 47.84 -18.2sAstroNova ALOT .28 1.3 43 20.00 11.00 28 21.00 +51.6Astronics ATRO ... ... 49 49.45 25.95 55 45.48 +9.7Astrotch rs ASTC ... ... ... 8.15 1.64 8 3.52 +5.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 228 14.18 +.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 233 38.10 +110.5athenahlth ATHN ... ... 98 163.94 111.61 347 152.90 +14.9Athenex n ATNX ... ... ... 20.90 13.28 147 17.25 +8.5Athersys ATHX ... ... ...dd 3.09 1.29 346 1.98 +9.4AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.60 -23.5AtlCapBc n ACBI ... ... 25 21.60 15.20 48 18.80 +6.8AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 173 20.69 -2.5Atlanticus ATLC ... ... ... 3.83 1.52 426 2.58 +7.5AtlasAir AAWW ... ... 7 75.29 50.65 218 61.40 +4.7AtlasFin AFH ... ... ...dd 21.50 8.05 31 10.60 -48.4AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.30 -2.9sAtlassian n TEAM ... ... ...dd 80.68 33.16 1925 82.63 +81.5Atomera n ATOM ... ... ...dd 8.00 2.45 20 5.32 +22.9sAtriCure ATRC ... ... ...dd 33.61 14.88 124 33.44 +83.3Atrion ATRI 5.40f .8 51 694.25 516.85 6 643.70 +2.1AttisInd hn ATIS ... ... ... 3.63 .32 129 .36 -65.7AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5Attunity ATTU ... ... ...dd 20.19 6.25 363 19.97 +186.1aTyrPhm h LIFE ... ... ... 6.50 .60 584 .62 -82.3AubNB AUBN .96 2.0 21 53.96 33.22 2 47.25 +21.5Audentes n BOLD ... ... ...dd 46.18 18.35 205 34.25 +9.6AudCodes AUDC .20p ... 27 11.48 6.15 214 10.58 +43.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 308 5.35 +18.1AuroraMob n JG ... ... ... 9.80 5.00 541 8.14 -7.5AutoWeb AUTO ... ... 10 9.91 2.88 8 3.60 -60.0Autodesk ADSK ... ... ...dd 142.94 101.55 2592 136.31 +30.0Autolus n AUTL ... ... ... 32.00 19.17 22 28.90 +15.6sAutoData ADP 2.76f 1.9 38 143.62 102.81 1336 143.35 +22.3AvadelPh AVDL ... ... ...dd 11.93 4.25 291 4.45 -45.7AveThera n ATXI ... ... ... 6.90 3.06 8 3.81 +5.2AVEO Ph h AVEO ... ... ...dd 4.24 1.86 2082 2.50 -10.4AviatNet rs AVNW ... ... ...dd 19.07 12.90 10 16.24 +7.1AvidBios rs CDMO ... ... ...dd 6.57 2.24 213 5.75 +48.2AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 120 5.89 +9.3Avingr nrs AVGR ... ... ...dd 25.20 .95 589 1.27 -82.6AvisBudg CAR ... ... 12 50.88 30.67 3783 33.73 -23.1AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 75 10.10 +1.8Avnet AVT .76 1.6 12 49.33 35.67 496 48.58 +22.6AvroBio n AVRO ... ... ... 44.01 26.51 27 38.68 +24.0Aware AWRE ... ... 32 5.20 3.00 11 3.51 -22.0Axcelis rs ACLS ... ... 5 37.05 18.75 235 19.40 -32.4AxoGen AXGN ... ... ...dd 56.85 15.10 510 40.95 +44.7AxonEntpr AAXN ... ... ...cc 76.45 20.57 458 64.01 +141.5Axovant n AXON ... ... ...dd 27.98 1.02 1190 2.32 -56.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 79 2.60 -53.6AytuBioS rs AYTU ... ... ... 136.40 3.86 24 4.45 -90.0AzurRx n AZRX ... ... ... 5.25 2.20 25 2.37 -34.8B -: B Comm BCOM 3.58e ... ... 20.49 6.27 17 9.50 -48.4BRileyFn RILY .49e 2.2 23 23.70 15.15 39 22.25 +22.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.44 -2.2BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 25.20 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 1 25.00 -1.5sBRiley23 RILYH 1.84 7.1 ... 25.73 25.07 26 25.90 +3.2BCB Bc BCBP .56 3.7 16 16.10 12.05 35 14.95 +3.1BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.29 -.8BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1521 11.74 -22.3BIO-key n BKYI ... ... ... 3.64 1.20 12 1.80 +1.7BJsRest BJRI .44 .6 29 73.05 28.00 454 70.85 +94.6BMC Stock BMCH ... ... 25 25.70 17.10 363 22.70 -10.3BOK BOKF 2.00f 2.0 17 107.00 77.10 306 101.68 +10.1BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 4 25.19 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 26 2.39 +9.1BSB Bcp BLMT ... ... 19 36.50 27.25 19 33.00 +12.8Baidu BIDU ... ... 8 284.22 207.74 2901 219.30 -6.4Balchem BCPC .42f .4 45 105.30 70.23 66 104.09 +29.1BallardPw BLDP ... ... ...dd 5.94 2.57 194 3.06 -30.6BncFstOK s BANF .84 1.3 21 65.70 48.35 19 64.05 +25.2Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 16.25 +10.1BncpBnk lf TBBK ... ... ...dd 12.00 7.54 177 9.60 -2.8sBandwith n BAND ... ... 37 45.00 18.05 209 45.00 +94.6BankOZK OZK .80f 2.0 13 53.70 38.43 513 40.79 -15.8BkCmcCA BOCH .16 1.2 16 13.21 10.00 55 12.85 +11.7BankMarin BMRC 1.28f 1.4 24 90.85 62.38 13 89.30 +31.3BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 6 33.40 -2.7BankSC BKSC .60 3.0 19 22.50 15.77 4 20.30 +15.6BkofJames BOTJ .24 1.5 16 18.00 13.87 0 16.00 +7.2BankFncl BFIN .36f 2.2 24 18.62 14.79 19 16.12 +5.1BankwellF BWFG .48 1.5 15 37.95 30.11 6 31.39 -8.6Banner Cp BANR 1.40a 2.1 20 67.11 52.20 169 66.01 +19.8Baozun n BZUN ... ... ...cc 67.41 25.74 2139 54.04 +71.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.05 +16.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 8 21.73 +19.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 1 39.02 +11.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 25.59 +16.5BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .24 +49.4BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 53 76.22 +18.2BassettF BSET .50f 2.1 37 41.30 23.05 26 24.20 -35.6BayCom n BCML ... ... 59 26.94 22.50 24 26.71 +15.6BeacnRfg BECN ... ... 21 66.48 35.04 788 38.72 -39.3BeasleyB BBGI .20 3.0 2 14.40 6.00 37 6.75 -49.6BedBath BBBY .64 3.4 6 29.63 16.52 2595 18.68 -15.1BeiGene n BGNE ... ... ...dd 220.10 65.67 224 167.20 +71.1BelFuse A BELFA .24 1.0 25 29.90 15.24 0 24.40 +11.8BelFuseB BELFB .28 1.0 26 33.45 17.10 37 27.15 +7.8Belleroph n BLPH ... ... ...dd 3.30 .47 714 .87 -66.3BellicumP BLCM ... ... ...dd 13.30 5.02 357 6.82 -18.9BenefBncp BNCL .24a 1.4 ... 18.60 14.45 544 17.70 +7.6sBenetfoc BNFT ... ... ...dd 40.55 21.75 317 40.90 +51.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.77 -6.5BerryPet n BRY ... ... ... 14.10 11.71 1272 14.03 +5.9Beyondsp n BYSI ... ... ... 42.49 19.15 2 23.23 -20.1Big 5Sprt BGFV .60 10.2 6 9.75 5.05 250 5.90 -22.4BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 38 22.70 9.09 4603 10.53 -6.3sBioTechne TECH 1.28 .7 57 185.31 117.42 193 187.94 +45.1BioDlvry lf BDSI ... ... ...dd 3.30 1.70 173 2.65 -10.2BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.03 -11.5sBioLifeSol BLFS ... ... ...dd 24.98 4.30 582 24.93 +315.5BioLneRx h BLRX ... ... ... 1.34 .78 384 .89 -18.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 29 7.71 -30.1BioanlySys BASI ... ... 34 2.95 1.37 0 1.70 -30.6Bioblast rs ORPN ... ... ... 5.99 1.03 171 1.21 -47.1Biocept rs BIOC ... ... ... 44.10 2.86 505 3.55 -82.9Biocryst BCRX ... ... ...dd 7.49 3.95 584 7.22 +47.0Biofront n BFRA ... ... 32 17.98 11.25 2 14.01 +15.0Biogen BIIB ... ... 21 388.67 249.17 733 341.89 +7.3BioMarin BMRN ... ... ...dd 106.20 75.81 944 99.09 +11.1Biomeri n BMRA ... ... ... 9.32 2.58 18 3.71 -.7Bionano n BNGO ... ... ... sBionano un BNGOU ... ... ... 6.74 5.70 27 6.35 +3.3BiondVax n BVXV ... ... ... 8.60 4.60 9 5.60 +4.5BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 203 2.89 -.7BioSpecif BSTC ... ... 30 54.50 38.05 24 50.75 +17.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 34 2.01 +13.6sBioTelem BEAT ... ... ...cc 58.90 23.30 292 59.20 +98.0BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 35.3 ...dd 4.15 .75 281 1.36 -61.7BlRidgAc n BRAC ... ... ... 9.88 9.52 50 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2sBlackLin n BL ... ... ... 50.31 28.91 1537 49.92 +52.2BlkRkCap BKCC .72 11.7 88 7.57 5.48 176 6.14 -1.4BlTCP Cap TCPC 1.44 9.8 11 16.82 13.72 194 14.69 -3.9Blckbaud BLKB .48 .5 67 120.35 81.64 212 99.99 +5.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 276 3.27 +4.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 826 19.20 -10.0Blucora BCOR ... ... ...cc 40.60 19.05 259 35.80 +62.0BlueBird BLBD ... ... 9 24.99 15.66 48 21.70 +9.0sBlueHBcp BHBK .80 3.4 29 23.65 17.85 98 23.50 +16.9BluebBio BLUE ... ... ...dd 236.17 91.15 299 160.55 -9.9BlueknEP BKEP .32m 12.2 ... 6.05 2.55 328 2.63 -48.5Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 20 6.70 -13.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 197 69.70 -7.6BofI Hld s BOFI ... ... 17 45.18 24.20 288 38.62 +29.2BofI pf BOFIL 1.56 6.1 ... 28.33 25.19 1 25.75 -.3Boingo WIFI ... ... ...dd 33.20 19.07 157 31.23 +38.8Bojangles n BOJA ... ... 9 16.20 11.35 151 14.75 +25.0BonsoElec BNSO ... ... ... 5.04 1.96 1 3.35 +36.7BookingHl BKNG ... ... 26 2228.99 1630.56 425 1894.90 +9.0BorqsTch BRQS ... ... 75 10.00 4.00 3 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 74 22.42 -30.8BostPrv BPFH .48 3.4 18 17.85 13.78 327 14.15 -8.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 87 63.46 28.20 212 63.31 +82.6Boxlight n BOXL ... ... ...dd 17.40 3.00 56 3.66 -36.8Brainstorm BCLI ... ... ...dd 5.35 2.88 165 4.09 +4.3BridgeBcp BDGE .92 2.6 18 38.00 29.80 35 35.45 +1.3Bridglne rs BLIN ... ... ... 4.45 .79 39 .90 -62.9BridgBcs n BWB ... ... ... 13.87 12.29 16 12.77 +1.2BridgfdFds BRID ... ... 14 21.55 11.05 3 14.20 +13.1Brightcove BCOV ... ... ...dd 10.75 6.30 148 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 729 41.21 -29.7BroadcInc AVGO 7.00 3.4 8 285.68 197.46 3556 205.59 -20.0BroadVis BVSN ... ... ...dd 4.50 1.75 1 1.77 -50.9BrdwyFn h BYFC ... ... ...cc 2.60 1.38 31 1.59 -32.6tBroadwdE BWEN ... ... ...dd 4.11 2.09 57 2.09 -23.2BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 6244 19.62 -11.5BrklneB BRKL .40 2.2 20 19.35 13.63 175 18.25 +16.2BrooksAuto BRKS .40 1.4 30 36.45 21.75 223 29.39 +23.2BrukerCp BRKR .16 .5 31 36.53 27.58 379 34.77 +1.3BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 55 49.25 +11.4Bsquare BSQR ... ... ...dd 5.55 1.75 19 2.25 -51.6BldrFstSrc BLDR ... ... 14 23.28 14.39 1003 16.22 -25.6BusinFst n BFST .32 1.2 42 30.00 23.10 6 25.99 +2.9C -:C&F Fnc CFFI 1.44f 2.2 21 67.40 45.28 16 65.00 +12.1CA Inc CA 1.02 2.3 22 44.25 31.45 2702 43.75 +31.5CAS Med CASM ... ... ...dd 2.70 .59 54 2.32 +201.3CASI Phr h CASI ... ... ...dd 8.89 .93 186 7.55 +132.3CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 32.00 +6.7CBAK En h CBAK ... ... ... 2.35 .49 28 .66 -55.3CBOE Glb CBOE 1.24f 1.2 41 138.54 91.10 1064 100.08 -19.7CBTX Inc n CBTX .20 .5 ... 38.71 27.00 63 37.37 +26.0CDK Globl CDK .60 1.0 24 76.04 59.84 784 61.25 -14.1CDW Corp CDW .84 1.0 30 88.36 58.57 729 86.33 +24.2CEVA Inc CEVA ... ... 30 51.80 26.10 119 29.35 -36.4CH Robins CHRW 1.84 1.9 29 100.18 66.14 569 96.40 +8.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 1133 1.25 -63.8CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 30.03 -.3CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 4 28.96 +.5CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 7 28.00 +2.3CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 18 26.77 +1.1CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 13 27.88 -1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 193 13.84 +151.2CM Finan CMFN 1.00 11.0 7 10.20 7.40 17 9.10 +11.7CM Fin23 n CMFNL ... ... ... 25.90 25.01 7 25.85 +3.1CM SevSt n CMSS ... ... ... 11.00 9.59 14 9.95 +3.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4CME Grp CME 2.80a 1.7 37 174.36 123.88 1048 167.67 +14.8CNBFnPA CCNE .68f 2.1 17 32.86 23.82 6 31.78 +21.1CPI Crd rs PMTS ... ... ... 7.80 1.93 43 2.45 -33.2CPS Tech CPSH ... ... 24 2.20 1.04 15 1.45 -12.7CRA Intl CRAI .68 1.2 27 58.74 35.32 49 56.95 +26.7CRISPR n CRSP ... ... ... 73.90 16.16 460 48.57 +106.9CSG Sys CSGS .84 2.3 23 48.82 36.38 119 36.67 -16.3CSI Comp CCLP .75 12.5 ...dd 8.05 4.41 99 6.00 +9.7CSP Inc CSPI .60f 5.2 25 18.89 8.75 6 11.55 -27.0CSW Ind n CSWI ... ... 39 57.20 39.05 53 55.55 +20.9CSX CSX .88 1.2 11 75.14 48.11 4416 73.95 +34.4CTI BioP rs CTIC ... ... ...dd 5.36 1.75 324 1.75 -34.7CTI Inds CTIB ... ... ... 5.09 3.25 1 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.35 2.14 28 2.21 -19.6CVB Fncl CVBF .56 2.3 21 25.49 19.58 697 24.65 +4.6CVD Eqp CVV ... ... 14 13.50 5.25 16 5.76 -50.4CabotMicro CCMP 1.60 1.4 34 123.76 68.20 142 111.63 +18.7Cadence CDNS ... ... 46 46.99 35.49 1476 46.37 +10.9Cadiz h CDZI ... ... ...dd 14.75 9.65 81 12.70 -10.9CaesarStne CSTE .44e 2.4 39 30.45 12.50 138 18.55 -15.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 10191 10.30 -18.6CafePress PRSS ... ... ...dd 2.30 1.12 3 1.38 -25.2Cal-Maine CALM 2.52e 5.0 23 52.30 34.03 188 50.10 +12.7Caladriu rs CLBS ... ... ...dd 11.65 2.63 17 5.10 +45.3CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 106 12.97 +9.5sCalaCvOp CHI 1.14 9.1 ...q 12.51 10.01 165 12.48 +11.5CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 35 22.14 +10.3CalaGDyIn CHW .84 9.3 ...q 9.87 8.52 82 9.05 -.3CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 21 15.16 +.7CalaStrTR CSQ .99 7.5 ...q 13.35 11.00 224 13.27 +9.9CalAmp CAMP ... ... 30 25.45 17.52 268 23.33 +8.9sCalavoGr h CVGW .95f .9 47 104.95 65.85 107 104.70 +24.1Calithera CALA ... ... ...dd 18.35 4.05 171 4.70 -43.7CalumetSp CLMT ... ... ...dd 9.95 6.10 295 7.00 -9.1CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 33 17.32 -21.4CambLrn ABCD 1.36 10.4 42 13.98 5.06 90 13.11 +130.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 90.06 +12.9CamdnN s CAC 1.20 2.6 24 47.86 37.10 11 46.41 +10.2Camtek h CAMT .56 5.4 16 11.11 4.17 230 10.34 +80.8CdnSolar CSIQ ... ... 5 19.09 11.37 477 13.41 -20.5CancrGen h CGIX ... ... ...dd 3.75 .82 71 1.09 -41.1CantbryPk CPHC .28 1.9 23 17.72 11.15 1 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.80 3 17.76 -14.5CapCtyBk CCBG .28 1.1 22 26.50 19.76 6 25.08 +9.3CapProd CPLP .32 10.5 17 3.71 2.98 210 3.04 -9.5sCapSwst CSWC 1.16a 6.1 19 19.38 14.85 31 18.98 +14.7CapitalaF CPTA 1.00 11.5 12 10.00 6.88 109 8.69 +19.4Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 1 25.20 CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 193 13.44 +.2Capricor CAPR ... ... ...dd 4.25 .96 93 1.12 -29.1CpstnTur rs CPST ... ... ...dd 1.90 .58 590 1.10 +42.9CarGurus n CARG ... ... ...cc 56.17 25.85 532 49.30 +64.4CaraThera CARA ... ... ...dd 22.29 11.11 457 18.51 +51.2CarbBlk n CBLK ... ... ...dd 35.00 19.76 423 24.43 +2.0Carbonite CARB ... ... ...cc 41.80 18.55 448 40.50 +61.4CardiovSys CSII ... ... ... 39.50 20.58 164 38.48 +62.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 99 18.98 +42.0sCardtronic CATM ... ... 27 38.15 15.80 308 38.16 +106.0CareTrust CTRE .82 4.5 36 19.82 12.73 336 18.30 +9.2sCareDx h CDNA ... ... ...dd 20.26 1.81 874 20.30 +176.6CareerEd CECO .30f 1.8 ...dd 19.07 8.53 421 16.51 +36.7CarlyleGp CG 1.38e 5.8 9 25.90 19.50 393 23.85 +4.1CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 48 23.98 -5.5CaroFin s CARO .24 .6 21 45.58 31.60 46 41.92 +12.8CarolTrBk CART ... ... 30 10.00 7.40 0 8.20 -14.1Carrizo CRZO ... ... 50 31.57 11.10 1773 24.16 +13.5sCarrolsRst TAST ... ... 21 16.35 9.90 164 16.30 +34.2CarverBc lf CARV ... ... 62 11.94 2.01 64 6.19 +112.9CasaSys n CASA ... ... 70 34.21 11.26 505 13.36 -24.8CasellaW CWST ... ... ...dd 29.75 16.01 88 27.20 +18.2Caseys CASY 1.16f 1.0 31 128.51 90.42 324 116.55 +4.1CassInfo CASS 1.04 1.4 36 74.49 53.23 18 73.78 +26.7Catabasis n CATB ... ... ... 3.78 .61 1409 .70 -52.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 126 10.76 -21.1CatalystPh CPRX ... ... ...dd 4.51 2.18 1257 3.04 -22.3sCatasys n CATS ... ... ... 8.92 3.30 37 8.91 +137.6CathayGen CATY .96 2.2 16 45.59 34.00 241 42.77 +1.4CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 242.50 124.05 41 241.10 +58.0CecoEnv CECE .30 3.6 ... 9.42 4.00 59 8.40 +63.7Celcuity n CELC ... ... ... 29.19 11.10 13 26.42 +39.4Celgene CELG ... ... 27 147.17 74.13 3915 89.84 -13.9Celgene rt CELGZ ... ... ... 2.65 .11 51 1.56 +60.8CelldexTh CLDX ... ... ...dd 3.26 .40 2448 .47 -83.4CellectBio n APOP ... ... ... 13.50 4.40 14 4.82 -31.1CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 34 2.73 -80.1Cellectis n CLLS ... ... ...dd 38.85 22.00 64 29.39 +.8CallularBio CBMG ... ... ...dd 23.00 8.50 17 20.45 +81.8Celsion rs CLSN ... ... ...dd 6.06 1.24 94 2.61 -2.6CelsiusH n CELH ... ... ... 7.00 3.05 28 4.43 -15.6Celyad n CYAD ... ... ... 64.75 25.55 19 29.90 -30.6Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.63 125 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 1 3.92 -22.4CntRsDvA CDEV ... ... ... 22.14 15.78 1684 18.40 -7.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 314 30.53 +18.7CEurMed CETV ... ... ...dd 5.20 3.40 125 3.70 -20.4CentrlFd rs CFBK ... ... 29 15.13 11.83 2 14.44 -4.5CentGard lf CENT ... ... 21 45.02 33.99 64 39.07 +.4CenGrdA lf CENTA ... ... ... 41.97 32.57 257 36.16 -4.1CntlVyCm CVCY .32f 1.5 17 22.75 18.05 18 21.15 +4.8CentAl CENX ... ... 18 24.77 11.04 1769 11.95 -39.2CntyBcMA CNBKA .48 .6 ... 89.40 64.95 5 75.50 -3.5CentCas CNTY ... ... 36 9.85 6.59 57 7.98 -12.6CeragonN CRNT ... ... ... 4.15 1.64 203 3.29 +66.2Cerecor n CERC ... ... ...dd 5.74 .58 91 4.89 +52.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 983 65.27 -3.1CerusCp CERS ... ... ...dd 8.05 2.26 952 7.09 +109.8CescaTh h KOOL ... ... ... 6.44 .22 365 .28 -90.8Chaisma n CHMA ... ... ...dd 2.95 1.20 48 2.30 +35.3ChampO hrs CSBR ... ... ...dd 9.45 2.78 39 8.24 +112.4Changyou CYOU ... ... 5 28.40 12.68 89 14.26 -42.6Chantic rs BURG ... ... ... 5.15 1.81 33 2.70 +2.7CharlsCol h CTHR ... ... ...dd 1.60 .80 242 .98 -27.3ChartInds GTLS ... ... 49 80.31 32.58 496 73.48 +56.8ChartCm n CHTR ... ... 95 404.72 250.10 1996 293.39 -12.7CharterFn CHFN .34f 1.4 24 26.01 15.92 102 24.74 +41.0ChkPoint CHKP ... ... 22 119.20 93.76 558 115.42 +11.4CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 45 3.47 -66.8ChckPnt n CKPT ... ... ... 10.50 2.22 252 3.72 -4.1Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 374 53.00 +10.0ChefsWhs CHEF ... ... 58 31.90 16.15 178 29.05 +41.7Chembio CEMI ... ... ...dd 11.55 5.75 33 10.65 +29.9ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 168 57.92 +8.3ChemoCntx CCXI ... ... 42 15.08 5.42 69 11.24 +88.9ChemungF CHMG 1.04 2.4 25 56.83 38.99 3 43.15 -10.3Cherokee h CHKE .20 27.0 ...dd 4.80 .38 41 .74 -61.1ChkSoup n CSSE .45p ... ...dd 12.34 6.19 6 9.77 +8.6ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 2586 135.75 -6.6Chimerix CMRX ... ... ...dd 5.94 3.95 33 4.16 -10.2ChAdvCns CADC ... ... ...dd 10.20 1.55 8 5.05 +17.4ChinaAuto CAAS ... ... 7 5.90 3.64 27 4.07 -15.3ChinaBio CBPO ... ... 26 107.44 71.85 132 100.90 +28.1ChinCer rs CCCL ... ... ... 4.28 1.25 2 1.48 -37.9ChiCmCr h GLG ... ... ... 4.00 .46 30 .67 -51.7ChiCustR n CCRC ... ... ... 35.10 7.90 216 9.70 -43.1ChiFnOnl JRJC ... ... ...dd 4.14 1.70 37 1.86 -30.6ChinaHGS HGSH ... ... 3 4.48 1.18 2 1.43 +16.4ChnaIntNt n CIFS ... ... ... 66.10 12.06 94 13.28 -68.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 49 1.17 -5.6ChinLend h CLDC .32e 32.7 ... 7.75 .92 75 .98 -68.5 ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.93 -27.7ChiRecy rs CREG ... ... ... 9.39 .95 17 1.32 -52.9ChnaTcF rs CNTF ... ... ... 4.07 1.75 6 2.12 -18.1ChXDPlas CXDC ... ... 2 5.00 3.13 8 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 64 1.17 -30.8ChinaNt rs CNET ... ... ...dd 11.90 .90 66 2.03 +86.2ChipMOS IMOS 1.97e 14.4 18 21.90 13.48 10 13.70 -22.4ChromaDx n CDXC ... ... ... 7.24 3.12 68 4.43 -24.7ChrchllD CHDN 1.52f .5 34 314.60 187.95 36 283.85 +22.0ChuysHldg CHUY ... ... 28 34.10 18.00 76 27.25 -2.9CideraTh n CDTX ... ... ...dd 8.80 3.65 120 4.45 -34.6Cimpress CMPR ... ... ...cc 171.76 87.90 64 140.81 +17.5CinnFin CINF 2.12 2.8 22 78.04 66.33 325 76.15 +1.6Cinedigm rs CIDM ... ... ... 1.81 1.11 3 1.42 -5.3Cintas CTAS 1.62f .8 36 213.97 131.62 247 212.39 +36.3Cirrus CRUS ... ... 16 59.09 34.78 456 43.70 -15.7Cisco CSCO 1.32f 2.9 23 46.43 30.36 15220 46.02 +20.2sCitiTrends CTRN .32 1.0 25 32.95 17.43 261 30.65 +15.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 90 1.31 -65.5Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 11 27.77 +15.7CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 2 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 23.50 +1.7CitrixSy s CTXS ... ... 31 116.82 74.26 1047 111.95 +27.2CtyHld CHCO 1.84 2.2 23 83.27 59.33 36 82.37 +22.1CivistaBcsh CIVB .28 1.1 18 25.88 19.06 8 24.44 +11.1Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.00 47 10.60 +35.0CleanEngy CLNE ... ... ...dd 4.05 1.31 886 2.87 +41.4ClearOne CLRO .28 12.4 ...dd 9.95 2.06 32 2.25 -74.9ClrAllCGr n CACG ... ... ... 31.45 25.15 17 30.94 +11.1ClrDvStr n YLDE ... ... ... 29.07 25.67 28.87 +4.4Cleareld CLFD ... ... 29 15.30 10.35 11 13.25 +8.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 144 6.52 -6.9ClearSign CLIR ... ... ...dd 4.70 1.65 44 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 105 9.95 -47.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 6 1.99 -50.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 643 35.95 -47.1CoDiagn n CODX ... ... ... 6.85 1.45 11 3.10 +17.4CoBizFncl COBZ .40 1.7 36 23.48 16.28 564 22.90 +14.6CoStar CSGP ... ... 89 446.96 255.41 169 434.49 +46.3CoastFn n CCB ... ... ... 16.75 15.50 10 16.10 -1.8CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .6 43 230.00 125.08 84 169.51 -21.3CocrystP n COCP ... ... ... 6.45 1.61 5 3.58 -22.3CodaOct n CODA ... ... ... 8.44 3.28 7 4.29 -10.1Codexis CDXS ... ... ...dd 16.80 5.10 228 15.85 +89.8CdrsVlly CVLY .62b 2.0 16 33.46 22.82 7 30.87 +12.1CoffeeH JVA ... ... 40 5.75 3.65 8 5.14 +20.7CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 109 52.40 +15.7Cognex s CGNX .18 .3 40 72.99 39.90 568 52.94 -13.4CognizTch CTSH .80 1.1 24 85.10 69.24 2203 75.11 +5.8CohBar n CWBR ... ... ... 10.79 4.44 128 5.22 +5.0Coherent COHR ... ... 26 329.00 145.66 257 183.84 -34.9CoherusBio CHRS ... ... ...dd 19.60 8.05 368 19.00 +115.9Cohu COHU .24 .9 25 27.83 17.28 124 25.81 +17.6CollPlant n CLGN ... ... ... 8.99 4.70 7 5.32 -40.6CllctUnv CLCT .70 5.3 10 30.82 13.00 43 13.22 -53.8Collegium n COLL ... ... ...dd 29.90 9.01 290 16.25 -12.0Colliers CIGI .10 .1 28 83.80 46.60 21 80.45 +33.3ColonyBk CBAN .20 1.1 12 19.50 11.10 17.70 +21.2ColBnkg COLB 1.04 2.4 22 48.06 35.67 192 42.54 -2.1ColumFn n CLBK ... ... ... 17.73 15.30 77 16.88 +9.5ColuSprtw COLM .88 1.0 31 95.58 54.89 205 90.59 +26.0Colmbus CMCO .20 .5 ...cc 45.85 30.43 89 41.32 +3.4comScore n SCOR ... ... ... 25.69 18.36 235 18.92 -22.7Comcast s CMCSA .76 2.2 17 44.00 30.43 11473 35.31 -11.5CommScpe COMM ... ... 31 41.60 26.29 1264 30.59 -19.1CmcBMO CBSH .94f 1.3 20 72.55 49.43 269 71.45 +28.0CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 3 25.58 -2.9CmclVehcl CVGI ... ... 38 13.90 5.55 121 9.21 -13.8CommSys JCS .16 4.7 ...dd 4.79 3.18 12 3.40 -4.4CmtyBkTr ESXB ... ... 23 10.05 7.90 12 9.00 +10.4CmtyFinCp TCFC .40 1.2 17 40.69 33.53 3 33.67 -12.1CommuFt n CFBI ... ... ... 13.91 10.53 11.61 +.1CmtyHlt rt CYHHZ ... ... ... .04 .01 608 .02 +228.6CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 24 50.25 +6.7CmtyWest CWBC .20 1.6 18 12.97 10.10 3 12.30 +15.5CommVlt CVLT ... ... ... 72.65 48.35 256 67.50 +28.6Compugn CGEN ... ... ...dd 5.00 2.25 82 3.45 +38.0CmptrPr CPSI .40 1.5 51 34.65 25.15 84 27.35 -9.0CmpTask CTG .24 4.0 ... 9.62 4.90 7 5.98 +17.3CmstkH rs CHCI ... ... ... 6.58 1.20 8 2.75 +61.8sComtech CMTL .40 1.1 29 35.99 17.11 103 36.07 +63.1ConatusPh CNAT ... ... 21 7.95 3.22 590 4.41 -4.5ConcertPh CNCE ... ... ...dd 30.71 13.57 95 15.47 -40.2Conformis n CFMS ... ... ...dd 4.17 .88 158 1.02 -57.1ConiferH n CNFR ... ... ...dd 7.20 5.00 11 6.43 +10.8Conmed CNMD .80 1.0 27 83.49 48.03 106 77.65 +52.3Conns CONN ... ... 54 38.55 16.55 200 36.90 +3.8ConnectOne CNOB .30 1.2 23 31.40 21.04 68 25.45 -1.2ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 24 68.84 +19.9ConsolCom CNSL 1.55 12.8 ... 20.72 10.31 345 12.09 -.8ConsolWtr CWCO .34 2.5 40 15.35 11.20 27 13.60 +8.7ConstAlph n CNAC ... ... ... 10.10 9.55 23 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 .57 +83.9ConstPh n CNST ... ... ... 12.21 9.00 19 10.19 -11.4ConstPrt n ROAD ... ... ... 14.06 10.31 60 12.00 -.8ConsuPtf CPSS ... ... 5 4.86 3.18 27 3.61 -13.0ContraFect CFRX ... ... ... 2.93 .80 88 1.90 +88.1ContraV rs CTRV ... ... ... 6.60 .61 134 .69 -76.0sControl4 CTRL ... ... 52 36.39 20.50 766 36.66 +23.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 154 9.39 -5.9CoolHl rs AWSM ... ... ... 13.45 2.70 12 3.48 -51.6sCopart s CPRT ... ... 40 63.25 31.14 722 62.99 +45.8CorbusPhm CRBP ... ... ...dd 9.96 4.50 275 4.95 -30.3Corcept CORT ... ... 13 25.96 11.55 1117 13.39 -25.9sCoreMrk s CORE .40 1.1 38 35.17 17.10 642 34.79 +10.2Corium CORI ... ... ...dd 13.93 7.17 195 9.02 -6.1sCorOnDem CSOD ... ... ...dd 55.31 33.57 403 55.37 +56.7CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 19 60.30 +14.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 24 9.78 -5.6sCostco COST 2.28 1.0 33 230.23 150.06 1338 229.51 +23.3CountrP rs CPAH ... ... ...dd 7.30 1.92 11 2.16 -32.7CountyBcp ICBK .28 1.1 13 33.94 24.66 4 24.98 -16.1sCoupaSft n COUP ... ... ...dd 70.36 29.31 526 69.36 +122.2Covenant CVTI ... ... 32 35.19 20.37 168 28.80 +.2CowenInc s COWN ... ... 40 18.25 11.63 149 14.70 +7.7Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 12 25.44 -1.0sCowen33 n COWNL 1.94 7.6 ... 25.30 24.87 17 25.37 +1.8CrackerB CBRL 5.00f 3.3 16 179.12 141.75 304 151.42 -4.7CraftBrew BREW ... ... 33 21.00 16.70 228 19.25 +.3Cray Inc CRAY ... ... 57 28.60 17.60 256 21.20 -12.4CreditAcc CACC ... ... 21 467.26 256.27 126 449.99 +39.1CSVixST rs VIIX ... ... ...q 23.85 10.84 108 12.24 +3.9CSSilvCC SLVO .57e 8.5 ...q 8.63 6.63 5 6.67 -15.6CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 13 8.06 -10.7CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 117 35.09 +48.7CSVS3xInG DGLD ... ... ...q 60.61 37.83 89 58.81 +34.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 715 7.81 -29.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 33 79.04 -10.8CrS Crd n USOI 2.44e 8.6 ... 33.00 22.27 1 28.44 +6.7CS VSSilv USLV ... ... ...q 14.96 6.29 2671 6.46 -44.4Cree Inc CREE ... ... ...dd 51.78 20.50 1171 46.02 +23.9Cresud CRESY .45e 3.1 ... 23.69 14.08 83 14.43 -34.7Crinetic n CRNX ... ... ... 34.00 19.23 143 33.07 +34.9Criteo SA CRTO ... ... 21 49.53 21.00 685 26.35 +1.2sCrocs CROX ... ... ...dd 20.71 8.56 637 20.69 +63.7CronosGp n CRON ... ... ... 10.39 5.12 13430 8.54 +12.1CrssCtryHl CCRN ... ... 18 14.65 7.41 216 10.08 -21.0CrownCfts CRWS .32 5.6 18 7.54 5.20 25 5.76 -10.7CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 200 13.48 +56.9Ctrip.com s CTRP ... ... 23 56.46 38.04 4019 39.08 -11.4CueBioph n CUE ... ... ... 17.99 7.57 331 8.35 -28.2CumbldPh CPIX ... ... ...dd 7.96 5.50 2 5.55 -24.6Curis rs CRIS ... ... ... 11.35 1.36 73 1.42 -59.4Cutera CUTR ... ... 34 56.05 30.70 146 33.60 -25.9Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.75 -4.1CybrOpt CYBE ... ... ...cc 20.70 11.35 50 20.35 +35.7sCyberArk CYBR ... ... 84 73.29 39.34 318 73.22 +76.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 15 1.59 -8.6CymaBay CBAY ... ... ...dd 15.59 5.91 299 12.26 +33.3CypSemi CY .44 2.7 28 18.87 12.50 4937 16.57 +8.7Cyren Ltd CYRN ... ... ...dd 3.15 1.55 29 2.90 +16.0CyrusOne CONE 1.84 2.7 ...cc 67.89 43.49 413 67.05 +12.6CytRx rs CYTR ... ... ... 3.65 1.05 37 1.09 -35.8Cytokinetic CYTK ... ... ...dd 15.95 6.21 169 7.10 -12.9CytomX n CTMX ... ... ...dd 35.00 13.57 157 23.09 +9.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 3664 .61 -79.8Cytosorbnt CTSO ... ... ... 13.40 4.65 81 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 16.65 261 21.28 -13.5DFB Hlt n DFBH ... ... ... 9.80 9.60 0 9.76 +.6DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 54 6.83 5.00 9 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 51.05 12.55 76 43.65 +74.3DNB Fncl DNBF .28 .8 15 37.15 30.00 1 34.30 +1.8DSP Gp DSPG ... ... ...cc 13.95 11.30 47 12.85 +2.8DXP Ent DXPE ... ... 35 49.50 24.89 85 48.59 +64.3DailyJourn DJCO ... ... ...cc 250.95 202.22 1 232.86 +1.1tDaktronics DAKT .28 3.7 33 10.86 7.51 469 7.48 -18.1DareBio rs DARE ... ... ... 3.60 .74 97 1.09 -49.6DarioHlth DRIO ... ... ... 3.64 .89 25 1.07 -33.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 11 10.15 +9.6Daseke n DSKE ... ... ... 14.52 8.04 250 8.99 -37.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 17 16.49 4.88 120 5.77 -52.1Datawatch DWCH ... ... ...dd 14.20 7.70 34 13.05 +37.4DaveBuster PLAY ... ... 19 61.30 37.85 508 55.13 -.1DavidsT g n DTEA ... ... ...dd 5.45 2.25 1 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.90 +4.0DavSelEq n DUSA ... ... ... 25.60 20.76 9 25.32 +8.2DavSelW n DWLD ... ... ... 28.88 22.64 81 26.06 -.7DawsonGeo DWSN .05p ... ...dd 8.40 3.62 22 5.85 +23.6Deciphera n DCPH ... ... ... 45.61 15.15 241 35.77 +57.8DelFriscos DFRG ... ... ...dd 18.85 7.90 301 9.75 -36.1DelTaco TACO ... ... 11 15.99 10.00 96 13.40 +10.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 143 .53 -51.8DeltaTch h DELT ... ... ... 4.70 .68 16 .83 -21.7DenaliTh n DNLI ... ... ... 25.79 12.32 222 16.55 +5.8Dennys DENN ... ... 28 17.75 11.31 133 15.23 +15.0Dentsply XRAY .35 .9 ...dd 68.98 37.70 2692 38.12 -42.1Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 305 9.17 -67.0DescSys DSGX ... ... 99 34.90 24.85 68 33.65 +18.5DestMatrn DEST .80 16.0 ...dd 6.84 1.02 33 5.00 +68.4Dest XL DXLG ... ... ...dd 2.70 1.45 18 2.15 -2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 7 3.42 +25.7tDetermine DTRM ... ... ...dd 2.43 .75 110 .77 -57.0sDexCom DXCM ... ... ...dd 139.24 42.62 1564 142.20 +147.8DiamHill DHIL 7.00e ... 13 219.90 183.09 7 184.85 -10.6DiambkEn FANG .50 .4 24 138.25 86.43 990 121.60 -3.7DianaCnt rs DCIX ... ... ...dd 79.38 1.30 270 1.32 -67.6DicernaPh DRNA ... ... ...dd 16.32 2.69 227 15.46 +71.2DifferBr rs DFBG ... ... ...dd 6.89 .70 35 4.45 +368.4DiffusP hn DFFN ... ... ...dd 2.97 .31 34 .39 -67.2DigiIntl DGII ... ... 47 14.70 8.55 87 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 67 25.00 -30.8Digirad DRAD .22 12.6 ...dd 3.75 1.25 30 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 34 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 259 1.40 -21.8DimeCBc DCOM .56 3.0 18 22.65 17.10 169 18.55 -11.5Diodes DIOD ... ... 32 38.70 26.09 469 37.24 +29.9DiscIncA DISCA ... ... 15 29.72 15.99 2703 28.79 +28.6DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 43

DiscIncC DISCK ... ... 14 27.48 14.99 1432 26.58 +25.6DishNetw h DISH ... ... 12 59.90 28.80 2163 35.04 -26.6Diversicre DVCR .22 3.4 17 12.25 5.98 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 85 1.19 -25.6DixieGrp DXYN ... ... ...dd 4.35 1.40 57 1.50 -61.0DocuSign n DOCU ... ... ... 66.80 37.00 1279 63.90 +60.8DgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.95 -50.0DollarTree DLTR ... ... 13 116.65 73.74 3094 94.17 -12.2DolphEnt hn DLPN ... ... ... 5.77 2.35 7 2.61 -27.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 244 19.67 -27.9DonegalA DGICA .57 3.9 26 18.25 13.28 12 14.72 -14.9DonegalB DGICB .50 3.7 27 15.91 12.71 1 13.65 -10.3DorchMin DMLP 1.63e 8.9 15 20.93 13.90 27 18.40 +21.1Dorman DORM ... ... 26 80.75 56.36 44 79.20 +29.5DovaPh n DOVA ... ... ... 37.00 20.65 211 24.42 -15.2DragVic n LYL ... ... ... 14.99 2.03 9 2.45 -43.8DrprOkw n DOTA ... ... ... 10.10 9.71 10 10.07 +3.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 205 .78 -80.9Dropbox n DBX ... ... ... 43.50 26.61 3609 28.34 -.5DryShips s DRYS .14e ... 1 6.90 1.84 880 4.83 +36.8DuluthH n DLTH ... ... 42 29.79 15.13 168 28.68 +60.7Dunkin DNKN 1.39 1.9 30 73.49 50.89 280 71.59 +11.0DurectCp DRRX ... ... ...dd 2.55 .75 287 1.29 +39.9Dynasil DYSL ... ... 9 2.06 1.13 35 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 28 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 12.08 573 13.20 -29.4E -:E-Trade ETFC ... ... 21 66.46 39.32 2415 58.43 +17.9eBay s EBAY ... ... 16 46.99 32.86 7988 34.40 -8.9eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 23 26.21 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 32 3.11 +8.4eHealth EHTH ... ... ...dd 32.96 13.61 123 29.54 +70.1EMC Inc s EMCI .88 3.4 18 32.19 24.51 14 25.76 -10.2ENDRA n NDRA ... ... ... 5.88 1.55 32 2.69 -44.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.00 +14.9ESSA Bcp ESSA .36 2.2 24 16.80 14.16 18 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 21.75 13 24.53 +3.2EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 0 29.82 +2.8IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 183 22.91 +20.5EXFO g EXFO ... ... ...dd 4.70 3.17 17 4.11 -5.5eXp Wrld n EXPI ... ... ...dd 19.00 10.89 243 15.98 +3.8EagleBncp EGBN ... ... 14 69.80 46.20 46 54.40 -6.0EagBcMT EBMT .36 1.9 16 21.95 16.85 1 18.95 -9.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 193 5.17 +15.4EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 15.78 -2.4EaglePhm EGRX ... ... 43 85.66 48.84 81 80.79 +51.2EstWstBcp EWBC .92f 1.4 17 73.98 52.86 446 64.27 +5.7EastrAcq n EACQ ... ... ...cc 10.50 9.45 3 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 5 29.50 +12.8EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 11 7.50 +86.1EV 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 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 26 89.10 56.40 392 80.25 +1.3Echelon rs ELON ... ... ...dd 8.92 4.07 20 8.39 +51.5EchoGLog ECHO ... ... 79 34.84 13.25 261 33.05 +18.0EchoStar SATS ... ... 12 62.29 43.33 224 48.76 -18.6tEco-Stim h ESES ... ... ...dd 1.62 .40 70 .43 -65.9EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 87 .87 -90.7Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.02 -19.6EditasM n EDIT ... ... ...dd 45.02 17.35 553 30.43 -1.0EducDev s EDUC ... ... 45 13.97 4.63 51 13.35 +40.9eGain EGAN ... ... ...dd 19.05 1.65 302 13.85 +163.8EgaletCp EGLT ... ... ...dd 1.59 .26 154 .29 -70.5EidosThr n EIDX ... ... ...dd 24.75 14.11 173 20.64 -10.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 61 11.50 -17.6EksoBio n EKSO ... ... ...dd 4.77 1.02 310 2.49 +16.9ElPolLoc h LOCO ... ... ...cc 12.75 9.05 130 12.50 +26.3ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.25 -20.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 23 120.92 -9.3sEldorRsts ERI ... ... 63 49.20 22.10 681 48.75 +47.1ElectSci ESIO ... ... 11 27.72 10.76 351 23.10 +7.8ElectroSen ELSE ... ... 31 5.24 3.32 4 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 40 15.06 -24.1ElecVeh n SOLO ... ... ... 4.15 2.27 46 3.64 +51.6ElectArts EA ... ... 28 151.26 99.63 4440 126.11 +20.0EFII lf EFII ... ... ... 43.89 25.28 273 34.27 +16.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.35 +4.5EloxxPh n ELOX ... ... ... 24.60 10.65 94 14.23 +24.8EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.70 -9.3EmclaireF EMCF 1.12 2.9 19 38.30 26.75 4 38.10 +25.5Emcore EMKR 1.50e ... 18 9.25 4.40 31 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 1 4.99 +41.8EmpirRst rs NYNY ... ... ...dd 30.98 11.85 5 13.10 -51.5EnantaPh ENTA ... ... 29 127.77 37.13 95 91.36 +55.7EncoreCap ECPG ... ... 11 52.00 35.15 350 39.40 -6.4EncorW WIRE .08 .2 16 58.70 37.30 46 51.20 +5.2Endo Intl ENDP ... ... ...dd 17.34 5.27 2551 15.96 +105.9Endocyte ECYT ... ... ...dd 18.40 1.17 1100 18.00 +320.6tEndologix ELGX ... ... ...dd 6.72 2.35 942 2.36 -55.9EndurIntl EIGI ... ... ...dd 10.95 6.95 275 9.65 +14.9Energous WATT ... ... ...dd 33.50 6.91 335 12.85 -33.9EngyFocus EFOI ... ... ...dd 3.46 1.75 6 2.22 -9.4EnrgyRec ERII ... ... ...cc 11.30 6.17 270 9.00 +2.9EnrgXXi hn EGC ... ... ...dd 11.34 3.41 126 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .83 2542 4.90 +103.3EnsignGp s ENSG .18 .5 27 40.09 19.40 168 38.59 +73.8EnstarGp ESGR ... ... 29 237.30 183.85 10 211.45 +5.3EntegraFn ENFC ... ... 21 30.70 22.45 4 27.95 -4.4Entegris ENTG .28 .8 29 39.55 23.50 703 33.20 +9.0EnteraBi n ENTX ... ... ... 7.60 4.50 2 4.50 -28.3EntBcpMA EBTC .58 1.6 19 44.14 30.36 4 36.69 +7.8EntFinSv EFSC .48f .8 18 58.15 36.65 87 57.10 +26.5Epizyme EPZM ... ... ...dd 21.40 8.61 233 11.35 -9.6ePlus s PLUS ... ... 26 107.25 67.65 62 102.05 +35.7Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 287 429.17 -5.3EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 33 42.22 +19.2Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 6269 8.22 +23.1ErieInd ERIE 3.36 2.7 31 128.91 106.63 10 126.24 +3.6ErytechP n ERYP ... ... ... 30.56 9.72 1 10.39 -52.8Escalade ESCA .50 3.8 14 15.25 11.65 8 13.30 +8.1Esperion ESPR ... ... ...dd 82.68 33.06 721 48.84 -25.8EsqFnHld n ESQ ... ... ... 29.45 14.51 4 25.70 +30.2EssaPh gs EPIX ... ... ... 12.74 2.00 1 3.20 -26.9Essendant ESND .56 3.7 ...dd 17.08 7.20 133 15.00 +61.8EstLab n ESTA ... ... ... 27.76 24.11 25 25.19 +1.8EstreAm n ESTR ... ... ... 13.38 6.85 4 7.04 -18.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 72 50.60 15.27 2495 48.81 +138.7EuroTech CLWT ... ... ... 8.45 2.00 5 3.90 +17.8Euronet EEFT ... ... 23 101.07 70.67 151 96.39 +14.4Euroseas rs ESEA ... ... ... 2.73 1.28 6 1.58 -7.2EveloBio n EVLO ... ... ...dd 16.75 11.10 38 12.64 -22.2Ever-Glory EVK ... ... 7 4.50 1.96 3.50 +48.9tEverQuo n EVER ... ... ...dd 22.09 13.81 50 13.65 -24.3sEverbrdg n EVBG ... ... ...dd 58.76 21.83 422 60.05 +102.1EvrspnTc n MRAM ... ... ...dd 19.25 6.40 47 8.70 +16.0EvineLive EVLV ... ... ... 1.74 .76 124 1.30 -7.1EvofemBio EVFM ... ... ...dd 12.56 .30 41 2.34 +20.0Evogene EVGN ... ... ...dd 4.97 2.59 34 2.60 -15.3EvokePhm EVOK ... ... ...dd 4.09 1.85 56 2.46 +8.8Evolus n EOLS ... ... ...dd 39.50 6.75 262 19.40 +68.7EvolvgSys EVOL .44 18.7 6 5.85 2.05 8 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 173 8.41 +.1sExactSci h EXAS ... ... ...dd 71.60 37.36 12727 67.98 +29.4ExelaTch n XELA ... ... ...dd 6.48 4.15 47 5.62 +9.1Exelixis EXEL ... ... 22 32.50 16.90 2718 17.94 -41.0ExlSvcHld EXLS ... ... 50 64.34 52.52 87 61.17 +1.4Expedia h EXPE 1.28f 1.0 59 154.24 98.52 1706 128.92 +7.6ExpdIntl EXPD .90f 1.2 24 78.16 54.69 533 73.73 +14.0sExponent s EXPO .52 1.0 40 52.63 31.73 96 52.00 +46.3sExpScripts ESRX ... ... 11 88.30 55.80 2548 87.73 +17.5ExtendStay STAY .88f 4.4 42 22.44 16.27 1925 20.01 +5.3ExtrOilGs n XOG ... ... ...cc 17.42 10.28 1413 11.82 -17.4ExtrmNet EXTR ... ... ...dd 15.55 5.35 1843 6.14 -51.0EyePtPh EYPT ... ... ...dd 2.88 .93 96 2.02 +87.0EyegatePh EYEG ... ... ... 1.38 .29 105 .56 -47.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 2 5.44 -45.2Ezcorp EZPW ... ... 15 15.10 8.65 429 11.20 -8.2F -:sF5 Netwks FFIV ... ... 25 185.00 114.63 376 185.63 +41.5FAT Br n FAT .48 5.9 ...cc 13.99 5.54 12 8.16 -8.5FFBW n FFBW ... ... ... 12.50 10.30 1 11.30 +2.5FLIR Sys FLIR .64 1.0 37 61.76 37.18 458 61.15 +31.2FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 2 8.45 -8.6FRP Hldgs FRPH ... ... 21 67.70 41.90 10 62.95 +42.3FS Bncp FSBW .56f 1.0 13 66.40 47.49 12 58.39 +7.0FSB Bcp n FSBC ... ... ... 18.50 15.02 0 18.09 +6.4FTD Cos FTD ... ... ...dd 13.95 3.25 74 3.77 -47.6Facebook FB ... ... 32 218.62 149.02 17943 172.90 -2.0FDaves DAVE ... ... ...dd 9.65 3.45 7 6.50 -.8Fanhua FANH .90e 3.6 42 38.24 8.50 147 24.85 +14.9FarmerBrs FARM ... ... ...dd 35.05 23.60 13 29.90 -7.0FarmMer s FMAO .56f 1.3 28 49.99 27.24 4 44.11 +8.1FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.8 19 16.90 12.80 13 16.00 +8.5FaroTech FARO ... ... ...dd 70.20 32.60 96 68.10 +44.9Fastenal FAST 1.60f 2.7 26 61.14 39.79 1667 60.35 +10.3FateThera FATE ... ... ...dd 14.45 2.81 267 11.35 +85.8Fauquier FBSS .48 2.0 47 25.83 17.24 12 23.78 +8.6FedNatHld FNHC .32 1.2 23 26.61 9.78 44 25.84 +55.9FedlStAc n FSAC ... ... ...dd 11.00 9.65 231 10.12 +4.2FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 125 9.68 -3.4Ferrogl n GSM .24 3.0 16 17.61 6.75 971 8.04 -50.4Fibrocll rs FCSC ... ... ... 18.92 1.75 67 1.97 -38.4FibroGen FGEN ... ... ...dd 68.55 40.33 399 59.75 +26.1FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 58.68 +42.1FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 17 309.49 +14.2FidelSo LION .48 2.0 16 27.05 20.28 67 24.16 +10.8FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 75 15.01 -1.1FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.79 +3.2FiestaRst FRGI ... ... ...dd 30.88 15.50 105 29.30 +54.2FifthThird FITB .72f 2.4 8 34.67 24.66 3759 29.48 -2.8FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 28 27.59 -3.251job JOBS ... ... ...dd 114.63 56.22 110 71.65 +17.7FnclInst FISI .96 2.9 16 34.35 25.65 75 33.00 +6.1Finisar FNSR ... ... ...dd 25.44 14.25 7376 19.95 -2.0FinjanH FNJN ... ... 3 5.07 1.66 234 4.11 +90.3FireEye FEYE ... ... ...dd 19.36 13.40 18200 15.76 +11.0FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 12 29.50 +8.3FtBcpNC FBNC .40 .9 25 43.14 29.81 77 42.90 +21.5FstBcMiss FBMS .20 .5 26 43.53 27.00 14 41.20 +20.5FstBkNJ FRBA .12 .8 24 15.00 11.15 9 14.45 +4.3FstBusey rs BUSE .80 2.5 21 33.25 27.33 88 32.09 +7.2FBusnFn s FBIZ .56 2.6 16 26.95 20.57 12 21.95 -.8FrstCap FCAP .92 2.3 20 43.02 31.37 4 40.22 +9.5FtChoBc n FCBP ... ... ... 33.50 26.09 8 27.66 -.3FCtzBA FCNCA 1.40 .3 23 474.63 323.74 37 470.80 +16.8FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 31 33.84 +17.8FCmtyCp FCCO .40 1.5 21 26.25 19.60 5 25.90 +14.6FtConnBcp FBNK .68f 2.1 22 32.40 23.25 56 32.05 +22.61stCnstBn FCCY .24 1.1 17 27.00 16.15 22 21.65 +18.3FstDeF s FDEF .68 2.1 12 35.00 23.51 32 32.58 +25.4FFnclOH FFBC .80f 2.5 17 33.70 22.80 190 31.90 +21.1FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.00 37.31 116 60.25 +33.7FstFnIN THFF 1.02 1.9 18 53.05 39.55 8 52.50 +15.8FstFnNwst FFNW .32 1.8 20 21.82 13.13 7 17.80 +14.8FstFound s FFWM ... ... 19 20.43 14.95 242 16.01 -13.6FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 1 25.69 +2.8FsHawaii n FHB .96 3.3 ... 32.36 26.30 1194 29.31 +.4 FIntntBcp INBK .24 .8 13 42.40 28.90 49 31.45 -17.6FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.97 -2.1sFstIntBc A FIBK 1.12 2.4 21 46.30 33.33 242 46.55 +16.2FstMerch FRME .88 1.8 21 50.44 37.09 68 48.85 +16.1FstMidIll FMBH .68a 1.7 18 42.46 30.01 17 40.95 +6.3FMidBc FMBI .44 1.6 22 27.70 20.50 269 27.55 +14.7FstNwBc n FNWB ... ... 46 18.35 15.16 24 16.70 +2.5FstSavFin FSFG .60 .9 16 80.01 52.16 0 67.73 +18.8FstSolar FSLR ... ... 31 81.72 45.26 932 51.57 -23.61stSource SRCE 1.00f 1.8 20 59.33 44.59 21 57.02 +15.3FTNDXTc QTEC .58e .7 ...q 83.42 62.88 80 79.36 +10.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.83 -1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.89 +4.2FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 3 31.46 -11.9FT Europe FEP .65e 1.7 ...q 42.49 35.80 150 38.38 -1.7FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 5 18.32 -10.3tFT Brazil FBZ 1.62e 14.6 ...q 18.24 11.15 6 11.06 -28.7FT China FCA .68e 2.5 ...q 34.79 25.62 0 27.54 -7.3FT Japan FJP .77e 1.4 ...q 63.38 53.24 33 54.44 -9.1FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 521 58.43 -6.3FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 194 24.81 -11.1FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 2 47.98 -6.3FT Canada FCAN .29e 1.2 ...q 27.35 24.05 1 25.20 -5.0FT UK FKU 1.57e 4.1 ...q 43.39 36.96 2 38.40 -3.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.96 -1.5FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 37.10 -12.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.5 ...q 47.47 36.10 24 36.95 -14.7FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 1 40.63 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 15 42.05 -4.2FstT BICK BICK .34e 1.3 ...q 33.60 25.99 5 26.14 -13.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.15 +.5FtTrMun n MCEF ... ... ... 19.39 17.65 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 39 49.43 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 44.97 7 49.81 -2.3FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 61 18.83 -.9FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 35 37.41 +6.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 225 51.13 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.28 -7.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 3 23.38 +.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 1 49.72 -2.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 23.05 FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 327 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 102 31.38 +5.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 41 30.36 +6.0sFT DWF5 FV .18e .6 ...q 31.08 24.74 232 30.93 +12.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 9 27.94 +1.9sFT AI Rob n ROBT .07p ... ... 31.40 28.50 9 31.36 +9.1FT US Eq RNDV .35e 1.6 ... 23.04 19.41 2 22.48 +3.6FT SmCap RNSC .22e .9 ... 23.64 19.06 23.48 +9.1FT MdCap RNMC .19e ... ... 22.97 19.19 0 22.94 +5.7FT LgCap RNLC .18e ... ... 23.11 19.67 22.83 +4.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.45 -3.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 4 25.33 -2.3FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.64 +.5FTNsSem ef FTXL .14e .4 ... 36.21 24.81 5 31.98 +5.6FsTrNsRt ef FTXD .82e 3.3 ... 24.71 18.88 0 24.60 +14.7sFTNasPh ef FTXH .51e 2.2 ... 23.77 19.06 2 23.71 +10.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.94 5 24.43 +15.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 5 19.85 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 222 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 68 28.82 +12.3FT DWInt IFV .32e 1.6 ...q 24.24 19.40 279 20.55 -7.6FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 39 36.58 -13.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.63 +.3FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 8 55.79 -7.9FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 34 60.88 -5.0FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 13 63.24 -10.2FT RivEur RFEU .95e 1.5 ... 70.58 60.79 7 63.03 -3.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.37 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 103 53.76 +5.4FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 51.97 +6.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 18 20.14 -.8FTrTUSAlp TUSA .24e .7 ...q 35.98 29.41 2 35.72 +7.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 4 30.09 +4.6FTCloudC SKYY .13e .2 ...q 56.44 39.72 182 55.25 +20.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 2 36.10 -14.5FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 2 25.81 -8.3FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.38 FT Cybersc CIBR .03e .1 ...q 27.84 20.62 110 27.63 +19.5FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.16 -3.5FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 210 47.95 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 97 47.71 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 40 19.40 -6.3FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 26 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.60 52.68 14 62.66 +8.1FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 23 56.91 +8.6FTSmartph FONE .86e 1.7 ...q 55.89 47.73 5 49.27 -5.6FstUSBcsh FUSB .08 .7 34 14.38 10.52 11 11.38 -11.1FstUtdCp FUNC .36 1.8 19 24.32 14.80 6 20.45 +17.5First LI s FLIC .60 2.7 9 33.50 21.68 30 21.85 -23.3FsthdTech SVVC ... ... ...q 15.59 7.29 11 13.73 +53.2FstSvc n FSV .54 .6 46 86.44 62.90 18 85.63 +22.5Fiserv s FISV ... ... 38 80.00 60.05 1501 79.65 +21.5sFiveBelow FIVE ... ... ...cc 114.71 46.00 747 114.74 +73.0FivePrime FPRX ... ... ...dd 48.87 12.66 342 13.55 -38.2tFiveStar FVE ... ... ...dd 1.80 1.00 262 .90 -40.0sFive9 FIVN ... ... ...dd 45.37 20.27 647 46.29 +86.1Flex Ltd FLEX ... ... 14 19.71 12.93 1712 13.85 -23.0FlexPhm n FLKS ... ... ...dd 8.98 .50 118 .51 -85.4FlxGlbImp ESGG ... ... ... 101.95 87.53 7 97.68 +2.8FlxUS Imp ESG ... ... ... 68.07 57.92 0 67.93 +6.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.00 -2.6FlxUSQLgC QLC ... ... ...q 35.78 29.53 3 35.49 +6.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 3 50.60 -7.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 3 49.38 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 3 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 0 3.38 -11.1FlexionTh FLXN ... ... ... 32.25 19.06 236 21.24 -15.2Flexstl FLXS .88 2.3 ... 53.00 34.74 22 38.76 -17.1Fluent Inc FLNT ... ... ... 6.95 2.05 188 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 3.41 181 7.32 +24.3FlushFn FFIC .80 3.0 18 31.45 24.59 46 26.24 -4.6Foamix FOMX ... ... ... 7.45 4.35 172 5.84 -2.8FocFin A n FOCS ... ... ... 42.99 35.01 101 39.52 +5.2Fonar FONR ... ... 10 33.90 21.10 20 26.00 +6.8ForeScTc n FSCT ... ... ...dd 38.45 21.56 266 34.70 +8.8ForshtAut n FRSX ... ... ... 8.20 2.44 26 3.00 -25.6FormFac FORM ... ... 36 18.65 11.10 195 13.80 -11.8FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1sForrestR FORR .80 1.6 63 49.20 36.95 26 49.50 +12.0Forterra n FRTA ... ... 54 12.30 3.02 136 9.16 -17.5sFortinet FTNT ... ... ...cc 78.01 35.44 1164 78.75 +80.2FortressBio FBIO ... ... ...dd 5.54 1.41 209 1.91 -52.1FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.30 -19.6FortySev n FTSV ... ... ... 16.86 13.80 148 15.33 +1.9ForMrII un FMCIU ... ... ... 10.01 9.95 571 10.01 +.6ForwrdA FWRD .60 .9 28 65.11 49.88 72 63.43 +10.4Forward h FORD ... ... 25 4.45 1.06 287 1.52 +23.6ForwdPh FWP 23.12e ... ... 9.70 1.63 19 2.75 -25.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 978 26.52 +241.3Foster FSTR .16 .7 ...dd 30.30 17.50 40 23.80 -12.3FoxFactory FOXF ... ... 46 68.30 33.20 137 64.15 +65.1Francesca FRAN ... ... 36 8.48 4.51 1066 7.17 -1.9FrankElec FELE .48 1.0 29 50.30 37.60 96 48.45 +5.6FredsInc FRED .24 14.2 ...dd 7.63 1.30 264 1.69 -58.3FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 25 17.83 +4.4FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.28 -11.5Freshpet FRPT ... ... ...dd 36.60 14.10 341 35.10 +85.2Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 42.7 ... 14.24 4.52 1496 5.62 -16.9FuelTech FTEK ... ... ...dd 1.83 .71 27 1.02 -8.9FuelCell rs FCEL ... ... ...dd 2.49 1.00 335 1.14 -32.9FulgentG n FLGT ... ... ... 6.06 2.73 0 4.36 -.5FulingGbl n FORK ... ... ... 6.00 2.65 4 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 162 3.03 -22.1FultonFncl FULT .48 2.6 20 19.55 15.05 303 18.15 +1.4Funko n FNKO ... ... ...cc 23.67 5.81 678 22.97 +245.4FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 45 1.58 -62.1FuweiF rs FFHL ... ... ...dd 4.93 2.13 20 2.32 -21.1G -:GWilliFood WILC ... ... 22 7.36 5.11 2 6.90 -4.0G1Thera n GTHX ... ... ... 64.83 15.78 86 57.95 +192.1GCI Lb A n GLIBA ... ... ... 55.47 41.33 362 47.36 -13.5GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 18 24.65 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 1796 35.54 +57.7GSE Sy GVP ... ... 15 3.65 2.35 25 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 115 6.62 -16.8GSV Cap GSVC ... ... 6 9.39 4.32 32 7.09 +30.1GTY TchHl GTYH ... ... ...cc 10.18 9.75 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 23.03 396 46.25 +25.4GTx Inc rs GTXI ... ... ...dd 23.40 5.61 272 19.81 +55.9GW Pharm GWPH ... ... ...dd 164.76 96.42 234 143.12 +8.4GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 49 11.80 +41.8GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 125 16.90 +36.3Galapag n GLPG ... ... ... 121.09 84.13 68 102.44 +9.3GalectinTh GALT ... ... ... 9.49 1.28 691 4.26 +27.5GalmedPh GLMD ... ... 15 27.06 3.61 254 12.91 +41.1Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1181 35.50 -4.1GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.98 -20.1Garmin GRMN 2.12f 3.3 21 65.96 50.86 996 65.00 +9.1GarrisnCap GARS 1.12 12.9 9 8.95 7.77 25 8.71 +7.4Gemphire n GEMP ... ... ... 11.43 .83 354 1.50 -81.1Gencor s GENC ... ... 34 18.45 12.25 13 13.30 -19.6GenFin GFN ... ... ...dd 14.15 4.55 63 13.75 +102.2GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 102.05 +1.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 72 1.14 -1.7GeniusBr n GNUS ... ... ... 4.37 2.01 15 2.22 -18.4GenMark GNMK ... ... ...dd 10.16 3.63 151 7.16 +71.7GenoceaB GNCA ... ... ...dd 5.70 .56 296 .60 -48.3Genomic GHDX ... ... ...cc 59.49 26.54 435 58.45 +70.9tGenprex n GNPX ... ... ... 19.45 2.50 43 2.50 -46.8Gentex GNTX .44f 1.9 15 25.41 16.86 1602 23.52 +12.3Gentherm THRM ... ... 55 49.80 29.75 218 48.80 +53.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 30 14.06 +8.4GerABcp s GABC .60 1.6 21 39.02 30.75 25 37.52 +6.2GeronCp GERN ... ... ...dd 6.68 1.74 3101 4.03 +123.9Gevo rs GEVO ... ... ... 24.74 2.75 754 3.85 -67.4Gibraltar ROCK ... ... 22 46.60 26.75 87 45.75 +38.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 25 3.09 +1.6GilatSatell GILT ... ... ...dd 9.30 5.35 5 8.69 +12.3GileadSci GILD 2.28 3.1 8 89.54 64.27 4734 73.34 +2.4GlacierBc GBCI 1.04f 2.3 24 45.52 31.38 253 45.26 +14.9GladstnCap GLAD .84 8.7 10 9.92 7.80 104 9.65 +4.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.35 -2.0GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 74 20.01 -5.0GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.10 -1.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 2 26.40 +1.2GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.40 -1.9GladstInv GAIN .80a 6.7 17 12.26 9.00 90 12.04 +7.9GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 4 24.97 -1.4GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 5 24.97 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 15 25.27 -1.3GladstIn pfE GAINL ... ... ... 88 25.14 GladstLnd LAND .53 4.0 91 14.29 11.36 104 13.27 -1.2GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 3 25.60 -1.0GlenBurnie GLBZ .40 3.2 28 13.55 10.34 1 12.49 +13.0GblBldT n GBT ... ... ...dd 68.05 26.10 806 49.40 +25.5GblEagEnt ENT ... ... ...dd 3.59 .87 88 2.68 +17.0GlbIndem GBLI ... ... 28 49.91 32.22 12 39.74 -5.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.60 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 2 25.84 -.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 16 4.16 -9.8GlWatRs n GWRS .28 2.8 ... 10.50 8.40 6 10.13 +8.5GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 46 15.67 +.8GblXSocM SOCL ... ... ...q 39.03 29.51 50 32.76 -.6GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 11 26.38 -14.6GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.55 -4.8GblX SupDv EFAS ... ... ... 19.06 16.72 17.30 -4.5GblXYldco YLCO .51 4.3 ...q 12.89 11.36 7 11.91 -5.4GblX Rob n BOTZ ... ... ... 27.42 19.97 374 22.21 -6.3 GlbXCon ef KRMA ... ... ... 21.03 17.33 3 20.93 +7.8sGblXMilTh MILN ... ... ... 23.18 17.31 31 23.16 +20.2GbX Longv LNGR ... ... ... 21.79 18.33 3 21.70 +11.6GlX Intrn n SNSR ... ... ... 21.41 17.90 33 20.49 +3.2GbX HlthW BFIT ... ... ... 19.52 15.68 0 19.52 +17.2GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 7 15.34 +.3sGlX Fintc n FINX ... ... ... 28.18 19.36 199 28.38 +29.3GlXCatholc CATH ... ... ... 35.64 29.72 5 35.45 +7.7GlobusM rs GLBS ... ... ... 2.26 .28 40 .37 -67.5sGluMobile GLUU ... ... ...dd 7.15 3.02 4372 7.47 +105.2GlycoMim GLYC ... ... ...dd 26.05 10.06 214 15.32 -8.8Gogo GOGO ... ... ...dd 14.76 3.52 1178 4.40 -61.0GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 2629 25.42 -14.7GolLNGPt GMLP 2.31 15.5 ... 23.46 14.27 737 14.87 -34.8GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 20 25.43 -2.3GoldBull n DNJR ... ... ... 9.46 4.40 2 7.00 +47.6GoldenEnt GDEN ... ... 29 34.75 21.71 259 29.09 -10.9GoldenOc rs GOGL .40 4.2 ...dd 9.95 7.00 170 9.46 +16.1GolubCap GBDC 1.28a 6.8 13 19.47 17.35 129 18.96 +4.2sGoodTimes GTIM ... ... ...dd 4.80 2.25 105 5.15 +94.3Goodyear GT .56 2.4 8 36.07 20.75 2281 23.58 -27.0GoosehIn n GSHD ... ... ...dd 29.73 10.78 73 26.70 +69.5GoPro GPRO ... ... ...dd 11.89 4.42 1258 6.37 -15.9GordPoin n GRAQ ... ... ... 9.85 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 115 10.25 +3.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 7 10.90 +5.2GovPrpIT GOV 1.72 10.2 28 19.60 11.87 527 16.86 -9.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 9 25.29 -2.1GrCanyEd LOPE ... ... 26 123.30 78.83 246 120.02 +34.1Gravity rs GRVY ... ... 18 108.97 18.12 20 41.00 -56.6GrElCp hn GECC 1.00 10.2 ... 11.30 8.76 12 9.80 -.4GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 0 25.85 +1.6GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 6 25.17 +2.9GrElm hn GEC ... ... ... 4.40 2.96 21 3.05 -24.7sGrLkDrge GLDD ... ... ...dd 5.83 3.60 239 5.80 +7.4GrtSoBc GSBC 1.12 1.9 17 61.65 47.80 12 60.35 +16.8GreenBncp GNBC .40 1.6 19 25.15 19.50 94 24.40 +20.2GreenBrick GRBK ... ... 14 12.50 8.90 63 10.35 -8.4GreenPlns GPRE .48 2.7 90 21.90 15.25 380 17.95 +6.5GrnP LP n GPP 1.90 12.4 8 20.39 15.30 34 15.35 -17.9Greensky n GSKY ... ... ...cc 27.02 14.49 772 18.20 -22.1GrCB NY s GCBC .40f 1.2 26 38.00 22.16 5 34.40 +5.5GreenlAc rt GLACR ... ... ... .38 .31 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.10 10.17 +.5GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 222 12.85 -36.1Greenpro n GRNQ ... ... ... 22.70 4.50 2 4.65 -78.9GrdsmHld n GSUM ... ... ... 13.99 3.68 30 5.47 -40.2Griffin GRIF .40f 1.0 ... 46.50 32.50 1 39.40 +7.4GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 709 21.20 -7.5GrinrdSh n GRIN ... ... ... 20.50 8.53 12 9.21 -45.8Groupon GRPN ... ... ... 5.99 3.95 5668 4.52 -11.4GpAeroCN OMAB 1.71e 3.5 20 52.21 37.45 39 48.65 +17.3GrpoFin GGAL .36e 1.3 ... 73.45 27.36 504 28.42 -56.8GuarntyBc GBNK .65 2.1 19 35.20 24.70 38 31.40 +13.6GuarBcs n GNTY .56 1.8 20 37.36 28.00 5 30.88 +.8GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.93 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 31 9.70 -27.7GulfRes GURE ... ... 2 2.05 1.05 5 1.16 -21.1GulfportE GPOR ... ... 6 15.08 8.11 2647 11.56 -9.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 207 34.49 -15.2sHD Supply HDS ... ... 13 46.02 30.02 1331 45.87 +14.6sHF Foods n HFFG ... ... ... 15.00 9.75 167 15.20 +54.2HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 20.70 +8.4HMS Hldgs HMSY ... ... 79 32.50 11.01 323 31.46 +85.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 119 3.19 +57.1HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.00 -1.4HabitRest HABT ... ... 95 17.05 8.10 285 16.20 +69.6sHackettGp HCKT .34f 1.7 19 19.72 13.41 143 19.90 +26.7Hailiang n HLG ... ... ... 88.92 14.07 16 73.61 +62.9HainCels lf HAIN ... ... ... 44.37 25.41 1572 28.37 -33.1HalladorE HNRG .16 2.6 7 7.98 4.79 50 6.15 +1.0HallmkFn HALL ... ... ...dd 11.83 8.62 6 10.97 +5.2Halozyme HALO ... ... 35 21.48 11.41 1474 18.30 -9.7HamiltnBc HBK ... ... ...dd 16.20 13.50 1 14.20 -7.8HamilLa n HLNE .85 1.8 47 54.59 21.36 89 46.19 +30.5HancJaf n HJLI ... ... ... 5.64 2.22 23 2.28 -56.5HancWhit HWC .96 1.8 17 56.40 41.05 177 51.95 +4.9HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.77 -1.2HanmiFin HAFC .96 3.6 14 33.10 24.25 133 26.45 -12.9Hanwha rs HQCL ... ... 21 9.25 5.40 15 8.31 +18.4HarbrOne n HONE ... ... 64 20.19 15.92 16 19.69 +2.8sHarmonic HLIT ... ... ...dd 5.35 2.80 320 5.40 +28.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 425 5.75 +74.2HarvCapCr HCAP 1.14a 10.3 8 13.92 9.90 10 11.07 +1.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.70 +1.0Hasbro HAS 2.52 2.5 61 107.58 79.00 493 99.93 +9.9HawHold HA .48 1.2 6 44.30 32.40 585 41.20 +3.4sHawkins HWKN .88 2.1 21 42.60 30.55 31 41.80 +18.8HawthornB HWBK .40 1.8 17 22.48 18.37 2 22.38 +12.1HaymkAc n HYAC ... ... ... 9.85 9.50 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 200 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 52 37.98 +18.5HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 283 41.13 -22.0sHlthInsInn HIIQ ... ... 42 56.95 12.65 503 55.70 +123.2HealthEqty HQY ... ... ...cc 88.30 40.21 364 87.37 +87.2sHlthStrm HSTM 1.00e ... 74 31.01 21.15 87 30.96 +33.7HrtlndEx HTLD .08 .4 22 25.22 17.38 274 20.18 -13.5HeartFn HTLF .56f .9 20 61.95 42.10 121 61.35 +14.4HeatBio rs HTBX ... ... ... 7.89 1.09 100 1.95 -49.1HebronTc n HEBT ... ... ... 3.75 1.25 85 1.40 -46.8sHeidrkStr HSII .52 1.2 ...dd 44.55 17.90 106 44.25 +80.2HelenTroy HELE ... ... 15 119.25 81.10 91 116.50 +20.9tHeliosM rs HMNY ... ... ... 9714.50 .03 218102 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 13 10.17 +30.2HemisMda HMTV ... ... ... 13.95 10.50 32 13.40 +16.0HennesAd s HNNA .40 2.7 7 20.00 14.29 4 14.68 -11.2HSchein s HSIC ... ... 31 89.34 62.56 583 81.35 +16.4HrtgeCo HTBK .44 2.7 19 18.10 12.76 201 16.03 +4.6HrtgeFn HFWA .60 1.6 25 37.38 25.25 177 36.45 +18.3HeritCryst HCCI ... ... 34 25.20 17.10 160 23.60 +8.5HernTher h HRTX ... ... ...dd 42.90 14.40 480 39.70 +119.3HerzdCrb CUBA .12e ... ...q 7.54 6.45 6 6.51 -9.0HeskaCorp HSKA ... ... 72 111.34 56.59 21 103.21 +28.7Hexindai n HX .40p ... ... 17.00 7.00 140 8.45 -23.5sHibbett HIBB ... ... 16 29.50 10.38 1710 29.40 +44.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 102 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 2 3.00 -18.9HghwyH HIHO .40e 9.9 ... 6.55 3.30 39 4.05 -3.6HimaxTch HIMX .10e 1.6 43 13.95 5.70 791 6.26 -39.9HingmSv HIFS 1.40f .6 19 242.00 174.99 0 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 170 2.38 +16.1Holl ysys HOLI .12e .6 10 28.35 16.00 136 21.44 -3.7Hologic HOLX ... ... ...dd 45.09 35.10 1370 38.63 -9.6HomeBLA HBCP .76f 1.7 21 48.47 34.12 11 45.84 +6.1HomeBcs s HOMB .48f 2.0 22 25.89 20.82 363 23.90 +2.8HmFdB LA HFBL .56f 1.6 21 35.98 26.00 5 35.00 +24.4HomeStreet HMST ... ... 28 32.60 24.20 52 30.10 +4.0HometBk n HMTA .16 1.2 ... 15.79 10.73 1 13.49 +20.7HomeTrBc HTBI ... ... 28 30.00 22.50 11 29.40 +14.2HomolMd n FIXX ... ... ...dd 24.40 15.07 64 16.96 -9.1HookerFu HOFT .56 1.2 18 52.75 35.90 17 47.30 +11.4HopeBcp HOPE .56f 3.2 16 19.86 15.10 452 17.77 -2.6HopFedBc HFBC .28f 1.7 22 17.75 13.51 2 16.80 +19.1HorizBcp s HBNC .40 1.9 19 22.13 16.67 54 20.75 +12.0HorizPhm HZNP ... ... ...dd 21.25 11.17 952 20.15 +38.0HorizTFn HRZN 1.20 11.0 10q 11.97 9.66 55 10.92 -2.7Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 146 24.97 +1.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 28.60 -9.5Hortonwks HDP ... ... ...dd 23.00 15.25 803 20.88 +3.8HospPT HPT 2.12 7.3 11 31.27 23.83 426 28.88 -3.2HostessBr n TWNK ... ... 22 15.40 11.00 682 11.90 -19.6Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 295 6.30 -32.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 5 8.50 +18.1HovnEn pf A HOVNP ... ... ... 8.47 4.80 5.00 -33.3HowardBcp HBMD ... ... 27 24.20 15.70 31 16.70 -24.1HuazhuGr HTHT ... ... 27 49.60 25.67 3893 33.00 -8.6HubGroup HUBG ... ... 29 56.60 35.05 281 51.30 +7.1HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 4 1.72 -23.6HudsonTc HDSN ... ... 29 9.80 1.58 354 1.76 -71.0HuntJB JBHT .96 .8 18 131.74 96.26 557 123.49 +7.4HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 1 9.92 +1.6HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 9928 16.18 +11.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.42 -6.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.55 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.28 -3.1Hurco HURC .44 1.1 16 50.50 32.95 13 41.35 -1.8sHuronCon HURN ... ... ...dd 48.55 29.53 53 48.50 +19.9HutChMd n HCM ... ... ... 42.25 22.90 104 28.64 -27.3HuttigBld HBP ... ... ...dd 7.75 3.50 26 5.41 -18.6Hydrognc HYGS ... ... ...dd 12.00 4.95 15 6.10 -45.0HyreCar n HYRE ... ... ... 6.50 2.50 96 3.65 -28.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 100 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 4 .43 +43.3i3 Vert n IIIV ... ... ... 19.50 13.79 161 18.15 -1.1sIAC Inter IAC 1.36 .7 74 195.92 103.53 883 196.52 +60.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 5 2.90 -15.7ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.10 -7.2ICF Intl ICFI .56 .7 25 81.25 43.10 48 80.95 +54.2ICU Med ICUI ... ... ...cc 321.70 167.76 129 299.00 +38.4IClickInt n ICLK ... ... ...dd 11.40 5.03 302 6.23 -31.2ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.56 -5.5IdexxLab s IDXX ... ... 74 252.49 146.09 409 245.97 +57.3IES Hldgs IESC ... ... 23 20.25 14.55 3 18.85 +9.3IF Bancp IROQ .25 1.0 28 25.04 19.10 3 24.30 +23.6IFresh n IFMK ... ... ...dd 18.00 1.69 49 3.03 -76.7IHS Mark INFO ... ... 31 54.41 42.40 1180 53.70 +18.9II-VI IIVI ... ... 32 53.08 34.05 690 47.70 +1.6ILG Inc ILG .70 2.0 40 35.62 24.38 700 35.18 +23.5IMV Inc n IMV ... ... ... 7.21 4.50 1 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 48 55.94 +31.5IPG Photon IPGP ... ... 26 264.11 158.75 575 165.91 -22.5iPass rs IPAS ... ... ... 8.87 1.81 573 2.11 -59.4iPicEnt n IPIC ... ... ... 17.00 5.91 9 7.04 -53.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.10 +3.2IQIYI n IQ ... ... ... 46.23 15.30 12370 28.61 +84.0IRSA Prop IRCP 1.86e 6.7 ... 64.68 27.29 1 27.71 -51.0IRhythm n IRTC ... ... ...dd 90.40 44.23 250 87.77 +56.6siRobot IRBT ... ... 45 106.05 55.77 1129 105.60 +37.7iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 46 67.96 -7.9iShTurkey TUR 1.10e 5.2 ...q 47.13 18.88 842 21.05 -51.6iShIntTBd s IGOV ... ... ...q 201.98 47.85 46 48.42 -3.0iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 24 48.35 +1.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 4 81.62 -3.1iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 397 101.15 +2.6iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 25 76.84 +8.0iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 5520 19.95 -14.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 607 70.50 -7.6iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 4 27.78 -15.6iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 73 8.60 -7.7iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 228 47.13 -5.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 2118 72.93 +1.2iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 695 61.78 -4.2iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2312 107.12 -7.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 11 48.48 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 871 102.86 -2.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 703 83.32 -.6iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.87 -3.2 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 11 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 44

iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 548 28.89 -3.7iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 5 55.75 -3.6iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 616 184.13 +8.4iShIndia50 INDY .15e .4 ...q 39.29 33.37 133 37.05 -.2iShNsdBio s IBB ... ... ...q 120.06 100.22 1271 117.32 +9.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 241 104.32 -2.1iShBrUSIn s USIG ... ... ...q 56.47 53.19 53 54.07 -3.5iShIntTr s IGIB ... ... ...q 55.35 52.86 386 53.55 -1.9iShShrtT s IGSB ... ... ...q 52.81 50.59 860 52.00 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 663 120.17 -1.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 227 56.20 +1.4siSCorUSGr s IUSG .72e 1.2 ...q 60.65 48.59 175 60.45 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 752 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1546 37.61 -1.2iShCrShUS s ISTB ... ... ... 50.47 48.89 448 49.16 -1.3siShSCGrth IJT 1.54e .7 ...q 205.72 149.20 259 205.34 +20.7Itus Cp hrs ITUS ... ... ...dd 6.43 .61 69 3.98 +68.6Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 187 85.90 +10.8Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 4 26.95 -5.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 5 26.89 -4.3Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 79 76.64 +44.6IchorHld n ICHR ... ... 8 35.51 18.76 441 22.11 -10.1Icon PLC ICLR ... ... 37 149.69 101.22 141 144.48 +28.8IconixBrnd ICON ... ... 1 5.99 .38 754 .39 -69.8IdealPower IPWR ... ... ...dd 2.94 .62 183 .72 -49.4Identive lf INVE ... ... ...dd 6.50 2.55 42 6.10 +82.6IderaPh rs IDRA ... ... ... 22.96 5.20 452 8.37 -50.4iKangHlth KANG ... ... 16 21.01 13.15 209 18.79 +18.9Ikonics IKNX ... ... ... 13.03 7.25 10.03 +33.4Illumina ILMN ... ... 87 341.08 189.34 724 335.72 +53.7ImageSens ISNS ... ... ...dd 5.92 2.50 25 5.80 +96.6Immersn h IMMR ... ... 6 17.71 5.76 570 11.61 +64.4ImmuCell ICCC ... ... 75 9.25 5.26 5 6.79 -22.8ImmuneDs IMDZ ... ... ...dd 11.25 2.80 123 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1425 9.61 +49.9Imunmd IMMU ... ... ...dd 27.33 8.39 1196 22.09 +36.7Immuron n IMRN ... ... ... 16.70 4.63 1 9.90 +87.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 11 2.53 +61.1ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 153 46.30 +16.6Impinj n PI ... ... ... 41.97 9.95 128 20.31 -9.9sImprimisP IMMY ... ... ...dd 3.38 1.35 341 3.17 +86.5Incyte INCY ... ... ...dd 140.11 60.23 1872 69.18 -27.0IndBkMA INDB 1.52 1.7 24 95.00 66.30 60 90.45 +29.5IndBkMI IBCP .60 2.4 20 27.10 19.25 78 25.45 +13.9IndepBkTX IBTX .56 .8 18 79.00 51.71 89 70.10 +3.7IndusAcq 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 1.45 2 2.29 +39.6IndLogis n ILPT .60e ... 77 24.70 17.21 80 23.99 +2.7Innera INFN ... ... ...dd 12.39 6.10 878 8.96 +41.5InnityPh INFI ... ... ...dd 3.75 .93 190 2.00 -1.5InaRx n IFRX ... ... 68 42.83 14.47 3 31.38 +49.8InfoSvcs III .20f 4.7 5 4.63 3.57 47 4.26 +2.2InfrEnAlt IEA ... ... ... 10.86 8.25 146 10.41 +5.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2sInglesMk h IMKTA .66 1.8 16 36.95 20.75 164 36.80 +6.4InnerWkgs INWK ... ... 22 12.03 5.90 423 7.55 -24.7Innodata INOD ... ... ...dd 1.65 .88 16 1.29 -5.1Innophos IPHS 1.92 4.4 39 51.34 38.66 54 43.29 -7.4Innospec IOSP .88f 1.2 30 83.20 54.10 53 75.85 +7.4InnovBio rs INNT ... ... ... 50.50 3.43 656 5.05 -17.2MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.82 2.46 11 2.62 -10.9Innoviva INVA 1.00 7.1 14 17.99 11.47 484 14.09 -.7sInogen INGN ... ... ...cc 242.10 91.80 134 241.38 +102.7Inovalon n INOV .12p ... ... 17.80 8.90 232 11.95 -20.3InovioPhm INO ... ... ...dd 7.00 3.64 1608 4.97 +20.3Inpixon rs INPX ... ... ... 18.30 .10 605 .13 -98.0sInseegoCp INSG ... ... ...dd 2.94 1.06 1816 3.09 +91.9sInsightEnt NSIT ... ... 19 54.98 32.11 129 55.36 +44.6Insignia s ISIG .70e ... ...dd 2.40 .98 31 2.02 +69.7Insmed INSM ... ... ...dd 33.94 11.85 442 21.38 -31.4InspEnt INSE ... ... ... 14.00 4.40 12 7.15 -27.0Insteel IIIN .12a .3 25 43.78 23.50 205 39.91 +40.9Insulet PODD ... ... ...dd 102.89 54.55 664 93.99 +36.2InsysTher s INSY ... ... ...dd 14.00 4.10 637 8.12 -15.6tIntecPhm n NTEC ... ... ...dd 9.80 3.88 138 3.80 -26.2IntegLfSc s IART ... ... 68 67.50 41.51 471 59.52 +24.4sIntgDv IDTI ... ... 38 37.73 23.07 898 37.24 +25.3IntegMed n IMTE ... ... ... 44.00 1.85 1 12.18 +116.3Intel INTC 1.20 2.6 18 57.60 34.38 31038 46.98 +1.8Intellia n NTLA ... ... ...dd 35.99 15.25 290 28.57 +48.6tIntelliph IPCI ... ... 2 1.25 .25 484 .25 -69.1sIntParfum IPAR .84 1.3 43 66.05 37.70 102 65.95 +51.8InteractB IBKR .40 .7 40 80.32 39.70 643 60.86 +2.8InterceptP ICPT ... ... ...dd 121.92 51.05 251 107.63 +84.2InterDig IDCC 1.40 1.7 14 85.85 68.18 164 82.25 +8.0Interface TILE .26 1.1 24 26.25 18.60 243 23.10 -8.2Intergroup INTG ... ... ...dd 31.00 21.30 1 28.40 +19.1IntlnkEl n LINK ... ... ...cc 9.00 2.50 7 3.81 -27.0Intermolec IMI ... ... ...dd 1.98 .86 343 1.37 Internap rs INAP ... ... ... 22.36 8.88 136 13.44 -14.4IntlBcsh IBOC .66 1.4 18 47.35 33.85 82 46.65 +17.5IntMonEx n IMXI ... ... ... 11.99 9.12 5 9.41 -5.1IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 50 44.05 +10.5IntrntGold IGLD ... ... ... 10.91 2.17 31 2.90 -65.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 11 10.00 +9.8IntrpDia rs IDXG ... ... 1 1.80 .77 948 1.18 +15.7IntersENT XENT ... ... ...dd 42.95 25.15 213 27.25 -15.9Intersectns INTX ... ... ...dd 3.68 1.29 92 1.54 -31.9Intevac IVAC ... ... ...cc 9.35 4.50 140 5.80 -15.3IntraCellu ITCI ... ... ...dd 25.82 10.82 351 21.38 +47.7IntriCon IIN ... ... ...cc 69.50 8.05 206 66.30 +234.8Intuit INTU 1.56 .7 47 219.46 133.60 2061 212.45 +34.6sIntSurg s ISRG ... ... 78 539.30 324.81 379 537.21 +47.2InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 1 32.62 -5.6InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 2 22.39 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 6 40.00 -7.3InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .8 ...q 55.75 43.78 6 54.38 +3.9InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 56.11 +6.2InOpYCmd PDBC ... ... ...q 19.43 16.02 611 17.84 +2.2InvMltStr LALT ... ... ...q 23.50 19.26 21.85 +2.8InvGDrChi PGJ .20e .5 ...q 50.87 37.90 33 39.75 -11.3InvDivAch PFM .50e 1.8 ...q 27.77 24.05 9 27.09 +2.4InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 129 18.04 +1.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 96 15.89 -3.9InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 0 115.18 +12.3InvUtils PUI .63e 2.2 ...q 29.97 23.64 1 28.90 +3.9InvWtrRs PHO .18e .6 ...q 31.94 26.50 21 31.38 +3.7InvBuybk PKW .52e .9 ...q 63.49 52.75 31 60.30 +2.2InvNasIntn PNQI ... ... ...q 147.75 104.05 23 134.63 +16.4sInvSmMid PRFZ 1.30e .9 ...q 145.32 113.90 18 144.76 +11.4InvBasMat PYZ .61e .9 ...q 75.26 60.43 3 68.64 -2.9Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 9 58.79 +16.9InvTechM PTF .26e .4 ...q 65.80 46.22 4 65.45 +24.2sInvDWA M PDP .11e .2 ...q 58.39 47.00 67 58.21 +12.7InvInds PRN .19e .3 ...q 64.86 53.77 1 64.01 +5.0InvHlthcr PTH ... ... ...q 94.93 60.27 48 92.69 +28.6Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.35 +.7InvEngy PXI .69e 1.6 ...q 46.64 30.12 11 42.82 +8.4InvCnsStp PSL .67e .9 ...q 72.79 60.18 10 72.07 +10.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 13 31.81 -3.0sInSC InfoII PSCT .08e .1 ...q 87.46 71.36 26 87.39 +14.3InSC Ind II PSCI .40e .5 ...q 75.81 52.92 7 74.56 +15.6sInSC HCrII PSCH ... ... ...q 140.80 84.36 158 140.93 +43.0InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 19 60.22 +10.5InSC EgyII PSCE .14e .8 ...q 18.77 11.37 18 16.57 +7.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 7 84.93 +13.6InSC CnDsII PSCD .35e .5 ...q 72.14 50.36 3 71.63 +17.1PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.65 -.9InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 6 59.72 +6.6InP&CInsII KBWP .69e 1.0 ...q 64.12 52.71 2 63.14 +6.3InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 50 35.43 +.1InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 19 23.51 -.4In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 65 56.99 +3.6InIntByb II IPKW .29e .8 ...q 40.14 33.67 47 34.47 -8.3InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 5 25.32 -2.7InGlGoldII PSAU .10e .7 ...q 21.85 15.03 2 15.28 -22.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 10 26.83 -2.0In IntlLB II IDLB ... ... ...q 32.01 28.30 2 29.05 -3.6sInDWATcR II DWTR ... ... ...q 31.32 25.02 7 31.41 +11.2InTactII DWIN 1.18 4.6 ... 27.77 24.71 7 25.47 -5.3sIn SmCMoII DWAS .07e .1 ...q 57.35 41.94 47 57.38 +17.8InDWA MoII DWLV ... ... ... 33.76 32.05 0 33.58 +.3InEmMomII PIE .12e .6 ...q 22.22 18.01 110 18.71 -9.0InDevMoII PIZ .26e .9 ...q 29.70 26.03 13 27.68 +.2Investar ISTR .16f .6 27 29.90 20.35 12 27.90 +15.9InvestBncp ISBC .36 2.8 19 14.69 12.30 1395 12.94 -6.8InvTitl ITIC 1.60a .8 15 221.88 162.67 2 197.00 -.7Invuity n IVTY ... ... ...dd 9.55 2.35 93 3.60 -41.9IonisPhm IONS ... ... ...cc 65.51 39.07 1200 51.21 +1.8IovanceTh IOVA ... ... ...dd 19.90 4.55 1189 15.93 +99.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 97 28.95 +91.1Iridex IRIX ... ... ...dd 10.98 4.28 12 8.38 +10.0IridiumCm IRDM ... ... 24 21.25 9.68 558 20.70 +75.4Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 572 18.38 +22.6iShRUT P n AMCA .26e ... ... 28.62 24.45 1 28.48 +4.1iSh USD n SUSC ... ... ... 25.49 24.01 2 24.45 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.65 -1.2iShExpoTc XT .14p ... ...q 38.52 32.24 70 38.08 +7.4iSh USA Op ESGU .92e 1.5 ... 63.14 53.50 11 62.88 +7.8iShHYlexOG HYXE ... ... ... 52.10 49.68 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 3 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.39 33 65.08 -4.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 7 57.88 -2.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 68 49.55 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 301 27.64 -3.7iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.64 -6.9iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 6 17.33 +7.0iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 63 37.68 +3.7iShGblGld rs RING ... ... ...q 20.84 14.05 342 14.34 -23.7Isramco ISRL ... ... ...dd 135.05 92.00 0 118.30 +13.0Iteris ITI ... ... ...dd 8.17 4.09 85 5.15 -26.1IterumTh n ITRM ... ... ... 13.00 8.13 25 10.00 -22.2Itron ITRI ... ... ...dd 79.95 55.26 313 65.30 -4.3IturanLoc ITRN .96 2.9 18 38.00 29.25 25 33.50 -2.0IvyNxFoc 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 IzeaWrldwd IZEA ... ... ... 7.85 .80 267 1.53 -66.2J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 60 143.18 -5.7j2Global JCOM 1.70f 2.1 28 91.58 70.27 294 80.27 +7.0JD.com JD ... ... 16 50.68 31.07 23510 31.39 -24.2JMU Ltd rs JMU ... ... ... 10.70 1.03 108 1.54 -69.8sJackHenry JKHY 1.48 .9 35 155.79 98.25 916 156.60 +33.9JackInBox JACK 1.60 1.8 25 108.55 79.23 344 88.57 -9.7JkksPac JAKK ... ... ...dd 3.60 1.95 14 2.38 +1.1Jamba JMBA ... ... ... 13.00 7.01 150 12.98 +61.0JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 75 40.86 +2.1JanusSmC JSML ... ... ... 51.25 32.77 12 45.08 +22.7JanSmMid JSMD ... ... ... 46.00 33.66 20 45.82 +18.0sJanLTCar n OLD ... ... ... 27.08 21.60 3 27.03 +12.9JanObes n SLIM ... ... ... 40.01 27.24 14 37.72 +21.7JanOrgan n ORG ... ... ... 36.00 29.30 1 31.89 -7.7Jason Inds JASN ... ... ...dd 3.88 1.13 83 2.52 +6.3Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 981 169.50 +25.9JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 11.20 +3.2JerashHl n JRSH ... ... ... 11.00 5.83 15 6.85 -20.3JetBlue JBLU ... ... 12 23.08 17.10 2869 18.90 -15.4JetPay h JTPY ... ... ...dd 4.90 1.60 6 1.65 -35.0JewettCm s JCTCF ... ... 25 8.96 6.50 0 8.92 +18.9JohnsnOut JOUT .48 .5 22 107.36 59.13 27 104.70 +68.6JointCorp JYNT ... ... ...dd 9.64 3.71 36 8.76 +76.6JounceTh n JNCE ... ... ... 29.25 6.56 304 7.87 -38.3 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 222 22.21 +23.4KBL Merg n KBLM ... ... ... 10.69 9.68 30 10.02 +3.2KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 12 3.90 -5.8KCAP Fin KCAP .40 12.5 ... 4.00 2.91 29 3.21 -5.9KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 8 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 197 8.01 +36.5KLA Tnc KLAC 3.00f 2.6 16 123.96 88.44 766 113.93 +8.4KLX KLXI ... ... 27 82.50 45.73 189 72.79 +6.7KVHInd KVHI ... ... ...dd 14.15 9.05 17 12.50 +20.8KaiserAlu KALU 2.20 2.1 38 119.66 90.93 50 106.72 -.1Kala Ph n KALA ... ... ... 26.75 11.39 1165 12.51 -32.3sKalvista rs KALV ... ... ...dd 18.47 5.48 216 15.20 +55.9Kamada KMDA ... ... ... 6.10 4.15 15 5.65 +18.9KandiTech KNDI ... ... ... 9.90 3.50 129 4.05 -40.4Karyophm KPTI ... ... ...dd 20.39 8.00 196 18.02 +87.7KayAnAc n KAAC ... ... ... 10.30 9.64 492 10.23 +5.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 3.23 +1.5KearnyF s KRNY .16f 1.1 54 15.60 12.75 388 14.00 -3.1KellySA KELYA .30 1.2 13 32.31 21.13 139 25.22 -7.5KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 32 4.75 +17.3KY FstFd KFFB .40 5.1 33 10.00 7.40 0 7.85 -12.3KeryxBio KERX ... ... ...dd 8.07 2.93 613 3.29 -29.2KewnSc KEQU .68 2.0 19 38.80 24.56 6 33.60 +16.0KeyTrn KTCC ... ... 15 8.60 6.69 2 7.72 +13.1Kforce KFRC .72f 1.7 32 43.51 17.30 169 42.50 +68.3KimballEl KE ... ... 20 22.45 15.75 36 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 49 17.49 -6.3KindredBio KIN ... ... ...dd 15.75 6.70 129 14.55 +54.0KingldJw KGJI ... ... 2 2.50 1.10 3 1.20 -40.6Kingstone KINS .40 2.1 29 21.70 13.21 49 18.85 +.3KingtoneW KONE ... ... ... 9.90 2.67 36 6.63 +54.9KiniksaPh n KNSA ... ... ...dd 24.64 13.04 122 17.05 -12.4KinsaleCp n KNSL .28 .5 ... 63.38 34.70 33 59.90 +33.1Kirklands KIRK ... ... 35 13.48 8.17 84 11.86 -.9KitovPh n KTOV ... ... ... 3.81 1.62 118 1.66 -27.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 8 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 231 2.23 -30.3KornitDig n KRNT ... ... ... 20.00 11.70 141 18.55 +14.9Koss h KOSS ... ... ...dd 4.69 1.40 546 4.25 +37.5KraftHnz n KHC 2.50 4.3 17 85.16 54.11 5178 58.80 -24.4KratosDef KTOS ... ... ...dd 13.93 8.90 1677 13.16 +24.3KrystlBio n KRYS ... ... ... 19.25 8.03 67 16.64 +58.2Kulicke KLIC .12p ... 54 28.71 18.22 381 25.49 +4.7KuraOnc n KURA ... ... ...dd 24.03 6.10 123 19.50 +27.5L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 8 18.90 -7.6LF CapA n LFAC ... ... ... 10.10 9.56 52 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.92 10.08 +.8LGI Homes LGIH ... ... 10 81.88 40.73 262 57.28 -23.7LHC Grp LHCG ... ... 48 99.30 58.65 187 98.72 +61.2LKQ Corp LKQ ... ... 19 43.86 29.60 1977 33.20 -18.4LM FdgA n LMFA ... ... ... 6.65 .35 101 .39 -75.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 392 65.58 +14.8sLRAD h LRAD .04 1.2 ...dd 3.28 1.50 910 3.35 +34.5LSI Ind lf LYTS .20 3.7 25 8.88 4.14 93 5.40 -21.5LaJollaPh LJPC ... ... ...dd 41.36 20.25 567 22.34 -30.6LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.25 +.6LakeldB LBAI .46 2.4 18 21.90 15.06 49 19.40 +.8Lakelnd s LKFN 1.04 2.1 21 52.43 41.30 31 50.37 +3.9LakeInd LAKE ... ... 9 16.85 12.20 18 12.60 -13.4LamResrch LRCX 4.40f 2.5 17 234.88 156.52 2222 172.77 -6.1LamarAdv LAMR 3.64 4.8 26 79.17 61.36 220 75.50 +1.7sLancastrC LANC 2.40 1.6 36 150.67 113.94 275 153.47 +18.8Landcad n LCA ... ... ... 10.50 9.89 15 10.18 +2.4Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 62 14.00 +11.1LandBncp LARK .80b 2.8 30 29.48 25.73 1 29.00 LandmInfr LMRK 1.47 11.2 20 18.75 12.68 38 13.10 -27.6LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 4 24.60 -2.6LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 4 24.28 -4.8LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 14 22.67 -6.5LandsEnd LE ... ... 24 31.15 10.55 205 25.25 +29.2Landstar LSTR .66f .6 25 118.60 81.20 170 115.40 +10.9Lantheus n LNTH ... ... 5 24.45 12.80 118 14.50 -29.1sLantronix LTRX ... ... ... 4.48 1.78 1068 5.05 +150.0Lattice LSCC ... ... ...dd 8.02 5.05 478 7.56 +30.8LaureatE n LAUR ... ... ... 16.99 10.46 513 15.60 +15.0Lawsn LAWS ... ... 10 33.98 21.00 3 32.05 +29.5Lazydays n LAZY ... ... 26 11.10 7.25 6 7.90 -28.8LeMaitreV LMAT .28 .8 42 41.28 28.23 119 36.69 +15.2LeapTh n LPTX ... ... ... 10.25 4.90 6 6.96 +11.5LegacyRes LGCY ... ... ...dd 10.54 1.07 326 5.32 +230.4LegcyR pf LGCYP 2.00 13.0 ... 19.25 3.69 1 15.40 +227.7LegcyR pfB LGCYO 2.00 13.2 ... 19.24 3.69 29 15.10 +222.0LegacyTxF LTXB .64 1.4 20 46.45 34.58 189 45.68 +8.2LM DevDvr DDBI ... ... ...q 31.49 28.31 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 29.62 -10.3LM USDvrs UDBI ... ... ...q 34.50 29.13 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 65 31.05 -1.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.18 -4.4LM SC Qu n SQLV ... ... ... 30.85 23.37 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 82 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 75 233.95 -31.3LevOneBc n LEVL .03p ... 60 30.79 25.51 31 27.97 -4.4LexiPhm rs LXRX ... ... ...dd 15.16 7.67 300 10.42 +5.5LexnFint n LX ... ... ...cc 20.00 9.55 4837 12.84 -7.6LianlouSm LLIT ... ... ... 3.69 1.21 1 1.72 -1.9LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 115 77.40 -9.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1413 77.76 -8.7LibExpA n LEXEA ... ... ... 56.82 35.89 231 46.00 +3.8LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4tLibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1563 25.90 -27.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5tLibtyGlobC LBTYK ... ... ... 37.86 25.54 3353 25.22 -25.5LibLA A n LILA ... ... ...dd 24.00 17.37 141 18.01 -16.5LibLA C n LILAK ... ... ... 23.92 17.55 465 18.06 -15.6LibMSirA n LSXMA ... ... ... 48.57 38.61 318 45.50 +14.7LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 401 45.61 +15.0LibMBrA n BATRA ... ... ... 27.38 21.35 35 26.60 +20.6LibMCFor FWONK ... ... ... 41.14 28.37 683 36.32 +6.3LibMAFor FWONA ... ... ... 39.37 27.22 78 34.24 +4.6LibMBrC n BATRK ... ... ... 27.35 21.53 114 26.52 +19.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 226 15.35 +62.9LibTripA B LTRPB ... ... 59 18.00 9.00 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 621 64.35 +29.2LifetimeBr LCUT .17 1.4 28 19.70 10.00 15 12.15 -26.4Lifevant rs LFVN ... ... ... 12.19 2.86 84 11.19 +135.1LifewayFds LWAY ... ... 12 10.75 3.55 5 3.70 -53.8LigandPh LGND ... ... 43 255.38 123.11 259 249.97 +82.6LightPath LPTH ... ... ... 4.10 1.97 260 2.16 -2.7Lightbrdg rs LTBR ... ... ... 4.80 .85 113 .97 -20.5Limbach n LMB ... ... ...dd 15.22 9.75 20 9.95 -28.1LimelghtN LLNW ... ... ... 6.05 3.46 1150 4.32 -2.0LimestBcp LMST ... ... ...dd 17.65 10.73 1 15.25 +6.5Limoneira LMNR .25 .8 22 30.24 19.62 63 29.75 +32.8LincEdSv LINC .08 3.7 ...dd 3.12 1.49 1 2.17 +7.4LincElec LECO 1.56 1.7 25 101.34 81.48 251 92.17 +.6LindbladEx LIND ... ... 80 15.46 8.66 129 15.12 +54.4Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 17 1.44 -58.1LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 16.90 10.52 130 16.48 +48.5Liquidity LQDT ... ... ...dd 8.00 4.34 137 7.20 +48.5Littelfuse LFUS 1.72f .8 44 238.11 166.40 72 217.04 +9.7sLivaNova n LIVN ... ... 43 126.34 60.42 275 126.42 +58.2LiveOakB n LOB .12 .4 12 32.95 20.75 58 29.85 +25.2LiveVent rs LIVE ... ... ...cc 26.50 9.54 7 10.93 -31.6LiveXLve n LIVX ... ... ... 11.11 3.43 10 4.38 +9.5LivePrsn LPSN ... ... ...dd 25.20 10.80 313 24.80 +115.7sLogitech LOGI .63e 1.3 36 48.43 32.66 123 48.46 +44.1LogMeIn LOGM 1.20 1.5 73 134.80 77.05 693 80.65 -29.6LoneRs n LONE ... ... ... 11.24 2.43 146 9.40 +136.8LoopInd n LOOP ... ... ... 19.00 8.01 7 8.89 -38.6LoralSpac LORL ... ... 62 51.75 36.85 58 40.90 -7.2Lovesac n LOVE ... ... ... 25.01 19.33 45 20.48 -14.6LoxoOncol LOXO ... ... ...dd 208.95 71.22 309 159.11 +89.0lululemn gs LULU ... ... 61 139.64 56.56 1048 136.20 +73.3Lumentm n LITE ... ... 17 74.40 41.95 1646 64.60 +32.1Luminex LMNX .24 .9 37 35.37 18.62 342 27.77 +41.0LunaInn h LUNA ... ... ...cc 4.32 1.35 127 3.65 +50.2LuthBur n LBC .13e 1.2 ... 13.60 10.49 102 11.05 -8.2M -:MACOM MTSI ... ... ...dd 46.33 15.46 292 23.10 -29.0MAM Soft MAMS ... ... 19 9.42 6.59 20 8.16 +8.7MB Fncl MBFI .96 2.0 20 51.59 38.29 370 48.26 +8.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.94 -1.3MBT Fnl MBTF .40f 3.6 17 11.60 9.43 14 11.25 +6.1MCBC n MCFT ... ... 17 31.26 16.92 157 27.18 +22.3MDC Pr gs MDCA .84 17.9 2 12.26 3.80 223 4.70 -51.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 531 4.24 +101.9MER Tel rs MTSL ... ... ...dd 6.45 .99 55 1.52 -28.0MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 28 65.80 +4.3MGP Ing MGPI .32a .4 44 99.73 55.04 63 74.31 -3.3MICT Inc MICT ... ... ...dd 1.94 .65 36 1.28 +14.3MKS Inst MKSI .80 .9 13 128.28 77.41 1000 90.05 -4.7MMA Cap MMAC ... ... 4 30.58 23.70 3 26.48 +9.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.20 +19.1MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 69 20.10 +8.6MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 12 25.79 -1.2MTS MTSC 1.20 2.3 15 57.50 42.00 70 52.65 -2.0MTchAcq n MTEC ... ... ... 11.80 9.17 6 10.10 +5.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 2 10.87 +7.9MVB Fin n MVBF .12f .7 ... 20.40 15.36 29 17.87 -11.1MYOS MYOS ... ... ...dd 2.50 1.03 19 1.25 -7.8MYR Grp MYRG ... ... 23 40.81 23.00 58 35.12 -1.7Macatawa MCBC .24 1.9 21 12.92 9.21 22 12.38 +23.8MackFn MFNC .48 3.0 14 17.58 14.05 4 16.16 +1.6MacroGen MGNX ... ... ...dd 32.74 15.33 103 20.55 +8.2MadrigP rs MDGL ... ... ...dd 325.98 15.53 189 249.21 +171.5Magal MAGS ... ... ...cc 6.48 4.13 29 5.88 +16.2MagellnHlt MGLN ... ... 18 112.25 71.03 164 75.05 -22.3Magenta n MGTA ... ... ... 16.33 11.45 38 14.20 -2.2MagicSft MGIC .29e 3.3 22 9.50 7.60 50 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 94 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 1102 .22 -95.4MagyarBc MGYR ... ... 69 13.75 12.01 12.36 -3.4MaidenH MHLD .20m 5.2 ...dd 9.10 3.80 719 3.85 -41.7MMyTrip MMYT ... ... ...dd 41.70 22.40 338 31.45 +5.4sMalibuBoat MBUU ... ... 35 46.49 25.18 260 45.20 +52.0MalvernBc MLVF ... ... 13 28.20 21.00 23 24.60 -6.1MamEngy n TUSK .13p ... ... 42.30 11.39 289 34.12 +73.8ManTech MANT 1.00 1.6 21 64.90 37.39 73 64.21 +27.9sManhAssc MANH ... ... 35 55.42 39.10 306 55.96 +13.0ManhBrCa LOAN .48 7.3 15 8.00 5.45 15 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 114 10.92 +13.8MannKd rs MNKD ... ... ...dd 6.96 .98 1043 1.11 -52.2Mannatech MTEX 2.00f 9.9 24 22.40 13.50 2 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .82 535 .86 -79.0MarchxB MCHX .50e ... ...dd 3.20 2.47 8 2.77 +.5MarinSft rs MRIN ... ... ... 15.45 3.40 5 3.70 -66.2MarPet MARPS .32e 7.9 8 4.85 2.83 4 4.08 +19.9MarinusPh MRNS ... ... ...dd 9.87 2.60 290 5.81 -28.8MktAxess MKTX 1.68 .9 49 229.84 171.45 106 189.18 -6.2MarlinBs MRLN .56 2.0 16 31.95 20.26 13 28.60 +27.7MarIntA MAR 1.64f 1.3 27 149.21 97.99 1667 122.18 -10.0Marrone MBII ... ... ...dd 3.39 .85 70 1.84 +67.3MartenTr s MRTN .10 .5 34 29.60 15.60 156 22.15 +9.1MartinMid MMLP 2.00 16.5 19 17.60 11.70 280 12.15 -13.2MarvellTch MRVL .24 1.2 19 25.18 15.50 4981 20.24 -5.7sMasimo MASI ... ... 49 116.75 80.69 319 116.66 +37.6Match n MTCH ... ... 40 51.74 18.41 2882 49.90 +59.4 Materialise MTLS ... ... ... 16.50 11.23 38 13.25 +4.2MatlinPr n MPAC ... ... ... 10.09 9.70 17 10.02 +2.7MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.75 9.75 93 21.50 +20.8Mattel MAT .60 3.9 ...cc 19.21 12.21 3044 15.25 -.8MatthInt MATW .76 1.4 19 65.10 47.70 57 53.05 +.5MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1228 61.67 +18.0MaxwellT MXWL ... ... ...dd 6.61 3.24 306 3.39 -41.1MaysJ MAYS ... ... 20 47.00 35.30 1 36.80 -5.6MazorRbt MZOR ... ... ...dd 76.56 35.80 352 45.64 -11.6McGrathR MGRC 1.36 2.3 9 68.79 38.06 108 58.50 +24.5MedalFin MFIN .20 3.5 ...dd 6.34 2.08 69 5.70 +61.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 2 25.36 -5.5MedTrBill MTBC ... ... ...dd 5.44 1.32 78 4.75 +82.0MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 9 27.54 +9.0MediCo MDCO ... ... ...dd 41.57 24.45 665 38.99 +42.6MediciNova MNOV ... ... ...dd 14.50 4.78 62 9.73 +50.4Medidata MDSO ... ... 91 88.87 59.60 306 80.27 +26.7MediWound MDWD ... ... ...dd 7.35 3.56 6 6.45 +44.9Medpace n MEDP ... ... 47 63.97 30.62 2137 55.05 +51.8MeetGrp MEET ... ... ...dd 4.89 1.84 850 4.32 +53.2MeiraGTx n MGTX ... ... ... 15.49 7.98 80 11.51 -23.3MelcoResE MLCO .32e 1.3 76 32.95 19.99 3485 23.50 -19.1Melinta rs MLNT ... ... ... 18.20 4.00 166 4.60 -70.9Mellanox MLNX ... ... 72 90.45 42.25 164 80.45 +24.3MelroseBn MELR .34e ... 25 20.50 17.60 0 19.82 -.9MenloTh n MNLO ... ... ...dd 39.86 6.99 304 7.99 -72.2Menus n MRUS ... ... ... 26.74 13.30 95 22.17 +14.3MercadoL MELI .60 .2 ...cc 417.91 217.06 654 348.33 +10.7MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 13 35.94 +1.6MercerIntl MERC .50 2.8 15 18.75 10.45 204 17.70 +23.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 26 26.62 +35.3MercSys MRCY ... ... 66 55.00 30.11 257 51.24 -.2MeridBcp EBSB .20 1.1 24 21.85 17.05 238 18.05 -12.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.27 -13.6MeridBio VIVO .50 3.2 26 17.10 13.50 126 15.70 +12.1MeritMed MMSI ... ... 57 61.18 36.21 142 57.40 +32.9MerrimP rs MACK ... ... 1 15.40 4.71 31 5.44 -46.9Mersana n MRSN ... ... ... 23.96 8.76 90 12.76 -22.3MesaAir n MESA ... ... ... 12.55 11.05 214 12.50 +6.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 9 208.70 +67.9Mesoblast n MESO ... ... ... 7.79 4.74 38 5.92 +1.4MetaFincl CASH .52 .6 18 117.98 64.00 39 86.00 -7.2Methanx MEOH 1.32 1.8 21 75.10 43.60 242 73.55 +21.5Michaels MIK ... ... 11 27.87 17.66 2223 20.63 -14.7Microbot rs MBOT ... ... ... 1.52 .52 59 .60 -41.7Microchp MCHP 1.46f 1.7 87 104.20 78.33 2941 85.67 -2.5MicronT MU ... ... 5 64.66 29.28 26777 49.70 +20.9Microsoft MSFT 1.68 1.6 51 111.15 71.70 17996 107.56 +25.7MicroStr MSTR ... ... 25 143.81 122.16 33 141.79 +8.0Microvisn MVIS ... ... ...dd 3.25 .89 160 .98 -40.0MidPenn MPB .60 1.9 16 37.90 27.25 25 31.60 -4.5MidConEn MCEP ... ... ...dd 2.52 .92 35 1.51 +28.0Midatech n MTP ... ... ... 2.65 .45 3 .61 -27.3Middleby MIDD ... ... 23 138.89 98.06 343 118.14 -12.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 1 50.60 +5.0MdsxWatr MSEX .90 1.9 28 48.16 33.96 43 45.99 +15.2MidlStBc n MSBI .88 2.5 24 36.50 28.97 23 35.08 +8.0MidWOne MOFG .78 2.3 18 37.94 30.56 14 33.61 +.2MillerHer MLHR .79f 2.1 17 41.85 29.95 193 37.75 -5.7Mimecast n MIME ... ... ...dd 46.87 25.12 394 40.43 +41.0MiMedx MDXG ... ... 18 18.25 3.01 1664 4.20 -66.7Mind CTI MNDO .30e 13.5 10 2.55 2.08 8 2.23 -9.5Mindbody n MB ... ... ...dd 45.50 21.57 412 35.70 +17.2sMinervaN NERV ... ... ...dd 9.75 4.80 423 9.55 +57.9Miragen rs MGEN ... ... ... 10.72 5.01 85 6.18 -40.7MiratiTher MRTX ... ... ...dd 65.35 4.75 423 58.25 +219.2Misonix MSON ... ... ...dd 18.25 8.25 8 17.50 +85.2Mitcham MIND ... ... ...dd 4.57 2.82 4 4.00 +26.2Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 0 23.45 +.9MitekSys MITK ... ... 23 10.55 7.00 110 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 7.13 431 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 97 43.90 +27.2MobileIron MOBL ... ... ...dd 5.30 3.20 1102 4.70 +20.5ModMed n MMDM ... ... ... 10.24 9.70 13 10.03 +2.3ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 78 5.07 -49.4Moleculin n MBRX ... ... ... 3.34 1.50 69 1.70 -8.6Momenta MNTA ... ... ...dd 32.20 11.85 207 27.15 +94.6Momo MOMO ... ... ... 54.24 22.49 6312 43.99 +79.7MonakGp n MKGI ... ... ... 5.07 1.74 18 2.25 -54.8MonarCas h MCRI ... ... 32 49.63 33.80 32 47.62 +6.2Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5434 42.09 -1.7MoneyGrm MGI ... ... ...dd 17.07 5.71 151 6.29 -52.3sMngDB A n MDB ... ... ... 66.64 24.62 699 68.25 +130.0sMonPwSys MPWR 1.20 .8 98 146.72 95.50 239 145.55 +29.5Monotype TYPE .46 2.1 52 26.75 18.08 242 21.95 -8.9Monro MNRO .80 1.1 37 71.85 44.15 263 71.25 +25.1MonroeCap MRCC 1.40 10.3 9 14.80 12.18 33 13.53 -1.6MonstrBv s MNST ... ... 42 70.21 47.61 1573 60.68 -4.1Mornstr MORN 1.00 .7 31 140.61 79.54 80 137.77 +42.1MoSys rs MOSY ... ... ...dd 2.23 .61 541 .87 -21.6MotifBio n MTFB ... ... ... 13.75 6.84 8.65 -20.0MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 90 25.92 +3.7MotusGI n MOTS ... ... ...dd 10.66 3.75 69 4.89 +11.6MtnPDia g MPVE .04p ... ... 3.70 1.85 65 2.00 -27.3Moxian n MOXC ... ... ... 4.00 1.07 32 1.56 -59.5MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 77 61.00 -18.5MustBio n MBIO ... ... ...dd 13.35 5.87 105 6.46 -46.1MutualFst MFSF .72 1.9 19 40.50 33.70 4 38.50 -.1MySize n MYSZ ... ... ...dd 3.58 .57 476 .78 +20.4Mylan NV MYL ... ... 8 47.82 29.53 2510 37.86 -10.5MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 302 1.61 -52.6MyoKard n MYOK ... ... ...dd 63.00 32.80 114 59.60 +41.6sMyriadG MYGN ... ... 24 48.87 27.23 1503 49.31 +43.6N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 55 41.11 +11.7NCS Mltst n NCSM ... ... ... 24.85 12.57 86 15.99 +8.5NETgear NTGR ... ... ...dd 78.30 44.20 394 72.55 +23.5NF EngSv NFEC ... ... ... 7.19 .76 126 4.41 +354.6NI Hldg n NODK ... ... ... 18.62 15.72 2 16.84 -.8NIC Inc EGOV .32 1.9 22 18.90 12.65 185 17.10 +3.0NICE Ltd NICE .64 .6 37 116.05 74.91 84 114.30 +24.4NII Hldg n NIHD ... ... ...dd 7.29 .22 1461 5.82 +1272.6nLIGHT n LASR ... ... ... 43.63 22.14 457 28.90 +7.2NMI Hldg h NMIH ... ... 16 22.50 10.10 225 22.10 +30.0NN Inc NNBR .28 1.5 19 32.90 18.05 113 19.15 -30.6NV5 Global NVEE ... ... 30 91.55 40.01 92 87.90 +62.3NVE Corp NVEC 4.00 3.5 43 135.00 68.50 10 115.12 +33.9NXP Semi NXPI ... ... 33 125.93 86.67 5435 90.68 -22.6Nabriva n NBRV ... ... ...dd 14.10 2.33 245 2.65 -55.7NanoDim n NNDM ... ... ... 5.99 1.21 25 1.92 -37.5NanoString NSTG ... ... ...dd 16.75 5.87 168 14.50 +94.1NanoVib n NAOV ... ... ... 5.00 3.68 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 233 42.87 +72.0NantHlth n NH ... ... ... 5.26 2.22 75 2.32 -23.9NantKwst n NK ... ... ... 6.83 2.66 78 3.03 -32.5Napco NSSC ... ... 39 17.45 7.45 38 14.60 +66.9Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 439 93.31 +21.4sNatera n NTRA ... ... ...dd 26.65 8.60 675 27.82 +209.5Nathans s NATH 1.00a 1.1 57 107.05 54.25 8 90.70 +20.1NatAmUnv NAUH .18 20.2 ... 2.32 .76 2 .89 -37.3NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 4 46.70 +2.8NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 117 117.11 +20.2NatCineM NCMI .68 7.5 90 9.30 5.09 382 9.03 +31.6NatlCmce n NCOM ... ... 22 48.60 38.03 144 45.55 +13.2NatEnrSv n NESR ... ... ... 11.73 9.51 7 11.00 +10.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 117 27.48 +39.9NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.15 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 13 25.17 +.6NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 4 25.87 +1.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 0 3.31 +.3NatInstrm NATI .92 2.0 56 53.57 38.70 444 45.06 +8.2sNatResrch NRC .68f 1.7 78 41.99 26.35 37 40.00 +7.2NSecGrp NSEC .20 1.3 10 18.17 11.53 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 549 43.32 +6.7NatWstnLf NWLI .36 .1 11 368.00 276.00 7 325.10 -1.8NaturlAlt NAII ... ... 9 12.15 9.20 2 9.80 -4.9NatHlTr n NHTC .56f 2.1 6 26.85 14.15 50 26.22 +72.6NaturesSun NATR .40 4.8 ...dd 13.80 7.55 7 8.40 -27.3NatusMed BABY ... ... 53 43.60 28.00 75 36.45 -4.6Nav43 JSM 1.50 6.4 ... 25.00 20.21 7 23.50 -1.1Navient NAVI .64 4.8 7 15.61 11.48 1409 13.26 -.5NavgGp s NAVG .28 .4 23 70.13 45.80 877 69.60 +42.9NebulaAc n NEBU ... ... ... 11.52 9.65 100 9.70 +.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 1638 63.51 +6.3Nemaura n NMRD ... ... ... 6.80 2.08 26 2.20 -61.7sNeogen s NEOG ... ... 72 87.41 48.56 184 87.54 +42.0NeoGenom NEO ... ... ...cc 15.00 7.08 542 13.76 +55.3NeonTh n NTGN ... ... ...dd 16.23 10.21 26 11.93 -20.5Neonode NEON ... ... ...dd 1.42 .30 55 .31 -58.8NeosTher n NEOS ... ... ...dd 13.15 5.13 269 5.25 -48.5Neovasc g NVCN ... ... ...dd 1.89 .03 6865 .03 -94.3NeptuneT g NEPT ... ... 8 4.46 .80 1210 3.44 +45.8Net1UEPS UEPS ... ... 8 13.20 8.05 83 8.72 -26.7NetElem rs NETE ... ... ... 33.51 2.56 76 6.02 -45.9sNetApp NTAP 1.60 1.9 32 83.60 37.55 1875 83.16 +50.3NetEase NTES 1.94e .9 8 377.64 195.37 609 205.75 -40.4Netix s NFLX ... ... ...cc 423.21 164.23 11312 339.17 +76.7Netlist h NLST ... ... ...dd .82 .10 1150 .12 -60.4NtScout NTCT ... ... 23 33.90 23.15 364 25.60 -15.9NetSolTch NTWK ... ... 31 6.60 3.09 57 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 79 1.21 -29.7NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 68 1.24 -28.3Neurcrine NBIX ... ... ...dd 120.90 50.88 489 117.49 +51.4Neuronet n STIM ... ... ... 36.00 23.95 155 32.89 +18.4Neurotrpe h NTRP ... ... ... 11.93 3.43 5 9.25 +31.4NewAgeB n NBEV ... ... ... 4.50 1.30 685 1.33 -38.7NewLink NLNK ... ... ...dd 19.30 2.65 339 2.87 -64.6NYMtgTr NYMT .80 12.6 8 6.54 5.35 744 6.33 +2.6NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 0 24.43 -3.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 14 24.23 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 1563 11.80 +25.7NewmrkGp NMRK ... ... 18 15.62 12.06 198 12.60 -12.3NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2438 13.41 -17.3NewsCpB NWS .20 1.4 ... 17.70 13.10 613 13.85 -16.6NewtekBsn NEWT 1.74e 7.3 ... 24.24 16.01 143 23.69 +28.1Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 14 25.33 -4.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.93 +3.3Nexeo Sol NXEO ... ... ... 11.14 6.87 314 10.02 +10.1Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.9 7 89.75 56.65 477 80.70 +3.2NextDec n NEXT ... ... ... 10.80 3.95 14 6.45 -22.5sNichFncl h NICK ... ... 28 11.15 7.59 46 11.88 +35.0NicoletBc n NCBS ... ... 15 61.98 51.93 5 55.48 +1.4NightstTh n NITE ... ... ... 24.94 10.01 66 20.00 +52.4Noodles NDLS ... ... ...dd 13.30 3.60 346 11.50 +119.0Nordson NDSN 1.40 1.0 23 151.84 107.16 198 134.33 -8.2NorSys NSYS ... ... ...cc 8.08 2.77 40 4.00 +3.6NorestB NBN .04 .2 18 29.95 18.85 11 22.00 -5.0NthnTech NTIC .40 1.2 37 41.90 15.75 12 34.65 +40.0NorTrst NTRS 2.20f 2.0 19 115.61 85.69 787 107.34 +7.5NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 5 26.87 +2.3NorthdBc NFBK .40 2.4 22 18.39 15.14 53 16.62 -2.7Nthrim NRIM .96f 2.2 19 45.15 27.20 14 44.25 +30.7NwstBcsh NWBI .68 3.7 20 18.56 15.06 237 18.37 +9.8NwstPipe NWPX ... ... ...dd 22.00 14.60 48 16.75 -12.5NorwdFn s NWFL .88 2.3 30 39.97 26.05 2 38.40 +16.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 143 1.82 -24.4NovaMeas NVMI ... ... 16 32.00 22.35 131 28.23 +9.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 45

Novan n NOVN ... ... ... 7.33 2.27 16 2.66 -37.0Novanta NOVT ... ... ... 77.53 36.98 566 76.15 +52.3Novavax NVAX ... ... ...dd 2.75 .96 2341 1.31 +5.6Novelion rs NVLN ... ... ...dd 7.58 2.96 102 3.25 +4.2sNovoCure n NVCR ... ... ...dd 38.65 16.10 776 39.40 +95.0NovumeS n NVMM ... ... ... 4.75 1.12 6 1.35 -70.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 46 4.75 +17.0NuCana n NCNA ... ... ...cc 32.00 9.32 37 26.86 +165.7sNuVasive NUVA ... ... 46 70.83 44.62 423 70.71 +20.9NuanceCm NUAN ... ... ...dd 18.75 12.18 2234 16.48 +.8Nutanix n NTNX ... ... ... 64.87 20.02 2417 56.21 +59.3NutriSyst NTRI 1.00 2.5 23 60.80 26.06 240 40.45 -23.1Nuvectra NVTR ... ... ... 23.66 7.60 181 21.06 +171.4NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 65 24.89 +2.8sNvidia NVDA .60 .2 50 269.20 157.37 17981 266.84 +37.9NxStageMd NXTM ... ... ...dd 29.27 22.70 222 28.24 +16.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 138 1.60 -54.3NymoxPh NYMX ... ... ...dd 4.60 2.46 73 2.64 -20.0O -:O2Micro OIIM ... ... ... 2.15 1.30 12 1.91 +14.4OFS Cap OFS 1.36a 11.1 10 13.59 10.41 15 12.28 +3.2OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 2 25.00 +.4OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 11.54 8 12.24 -1.7OReillyAu ORLY ... ... 22 334.02 190.00 444 331.65 +37.9OSI Sys OSIS ... ... 69 96.64 50.50 211 77.16 +19.9OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 4 21.25 +8.8OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 547 5.05 +3.3OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.85 -1.4OaktStInco OCSI .62f 7.1 11 9.06 7.03 31 8.74 +4.0OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.83 +107.8ObalonT n OBLN ... ... ...dd 10.40 1.46 2732 2.66 -59.8ObsEva n OBSV ... ... ... 20.35 6.15 38 12.08 +23.8OceanBio OBCI .05e ... ... 5.71 3.26 21 4.23 -2.5OceanPw h OPTT ... ... ...dd 2.54 .66 132 .72 -34.5vjOceanR rs ORIG ... ... ... 105.20 20.22 180 26.75 -.2OceanFst OCFC .60 2.0 17 30.90 24.02 95 29.56 +12.6Oclaro OCLR ... ... 14 10.20 5.61 1128 9.39 +39.3OconeeFed OFED .40 1.5 30 30.49 25.55 0 27.01 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 280 6.45 +44.9OdonateT n ODT ... ... ... 32.00 15.15 18 20.22 -19.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 10 8.65 +129.4OfficeDpt ODP .10 3.0 10 4.65 2.00 5397 3.36 -5.1OhioValB OVBC .84 1.8 29 56.15 29.45 2 46.05 +14.0OhrPhar h OHRP ... ... ...dd 2.18 .15 228 .17 -90.6Okta n OKTA ... ... ...dd 61.00 23.91 1021 58.51 +128.5OldDomFrt ODFL .52 .4 35 164.10 93.29 269 147.74 +12.3OldLnBc OLBK .40f 1.2 18 35.72 26.17 18 34.18 +16.1OldNBcp ONB .52 2.6 27 20.55 15.38 560 20.15 +15.5OldPoint OPOF .44 1.6 21 34.64 24.07 3 27.83 -6.5OldSecBc OSBC .04 .3 16 16.30 10.75 76 15.55 +13.9OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.55 +1.2Ollies n OLLI ... ... 38 80.95 41.31 396 79.70 +49.7OlympStl ZEUS .08 .4 8 25.84 16.58 41 21.28 -1.0OmegaFlex OFLX .96f 1.1 51 95.00 53.50 5 89.23 +25.0Omeros OMER ... ... ...dd 25.20 8.36 405 21.45 +10.4sOmnicell OMCL ... ... ...cc 66.95 39.75 277 67.55 +39.3OnSmcnd ON ... ... 10 27.10 15.66 4129 20.65 -1.4OnTrack OTIV ... ... ... 2.94 .93 84 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 8 2.38 -42.0Oncobiolog ONS ... ... ... 2.30 .78 24 .89 -31.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 21 4.36 -30.4Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 327 .43 -71.3OncoSec rs ONCS ... ... ...dd 2.95 .88 331 1.37 -15.7OneGpHosp STKS ... ... ...dd 3.10 1.32 72 2.98 +24.7OneHorz rs OHGI ... ... ...dd 3.38 .20 596 .24 -83.1180 DgrCap TURN ... ... ... 2.50 1.53 14 2.31 +17.3OneStopS n OSS ... ... ...dd 6.25 3.17 10 3.80 -22.11800Flowrs FLWS ... ... 22 15.00 7.80 347 12.68 +18.5OneSpan OSPN ... ... 96 23.35 11.05 79 18.20 +30.9OpenText s OTEX .61f 1.6 21 40.31 31.21 515 38.83 +8.9OperaLtd n OPRA ... ... ... 15.62 10.22 137 12.56 -4.2OpesAcq n OPES ... ... ... 9.98 9.66 115 9.82 +1.4OpesAcq un OPESU ... ... ... 10.15 9.11 10.13 +1.1OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 46 1.88 -59.8Ophthotech OPHT ... ... 1 4.50 2.25 53 2.42 -22.4OpiantPh n OPNT ... ... ... 51.90 12.75 8 15.74 -31.5OpkoHlth OPK ... ... ...dd 7.24 2.66 3955 5.85 +19.4OptiNose n OPTN ... ... ...dd 30.00 12.51 225 15.36 -18.7Optibase OBAS ... ... ...dd 9.50 6.40 8.40 +5.6OptCable OCC .08 2.2 ...dd 4.30 2.13 17 3.70 +53.7OptimBk h OPHC ... ... ... 13.96 1.85 0 5.06 +7.7OpusBank OPB .52e 1.8 18 30.95 21.06 87 28.40 +4.0tOramedPh ORMP ... ... ... 11.34 4.64 22 4.65 -48.4OraSure OSUR ... ... 32 23.01 12.86 241 16.38 -13.1Orbcomm ORBC ... ... ...dd 11.95 8.50 752 10.94 +7.5Orbotch ORBK ... ... 22 65.75 36.49 88 64.03 +27.4Organovo ONVO ... ... ...dd 2.38 .91 308 1.23 -8.2Orgenesis n ORGS ... ... ... 16.80 6.00 15 6.93 -50.0OrignAg rs SEED ... ... ... 19.60 5.35 89 5.50 -35.3OrigBcp n OBNK .13 .3 ... 42.31 36.12 40 41.34 +10.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 21 1.00 +13.6Oritani ORIT 1.13e 6.8 12 17.70 15.00 100 16.55 +.9OrrstownF ORRF .52 2.0 20 27.05 23.40 6 25.80 +2.2sOrthoPed n KIDS ... ... ... 31.80 14.00 63 31.50 +64.1OrthoMed OFIX ... ... 72 61.98 47.16 105 53.88 -1.5OsirisTher n OSIR ... ... ... 11.93 7.30 19 8.80 -18.9OspyEn A n OSPR ... ... ...cc 11.40 9.47 37 11.29 +17.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 4 13.00 +30.7OssenInn rs OSN ... ... 16 8.90 1.50 6 2.48 -13.9Otelco OTEL ... ... 11 17.75 8.15 5 17.35 +30.0Otonomy OTIC ... ... ...dd 21.15 2.80 64 2.93 -47.3OttawaBc n OTTW .20 1.5 53 14.99 13.61 1 13.75 -4.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 34 48.55 +9.2OvaScience OVAS ... ... ...dd 1.65 .70 56 .75 -46.4Overstk OSTK ... ... ...dd 89.80 18.90 1400 30.45 -52.3Ovid Th n OVID ... ... ...dd 12.44 5.59 27 6.46 -34.5Oxbridge OXBR .48 26.7 3 5.95 1.00 22 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 161 14.31 +2.4OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 317 10.89 +8.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 15 25.41 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.09 1 25.41 +.8OxfSqCap OXSQ .80 11.0 6 7.48 5.15 90 7.29 +27.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.74 0 8.35 -.4PAM PTSI ... ... 54 67.00 17.33 8 60.42 +75.5PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 3 11.75 +9.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 34 38.33 +46.2PC-Tel PCTI .22 5.3 ... 7.85 4.01 61 4.15 -43.7PCM Inc PCMI ... ... ...cc 25.23 6.90 150 21.60 +118.2PCSB Fn n PCSB .03p ... 53 22.34 16.50 58 20.84 +9.4PDC Engy PDCE ... ... ...dd 66.20 37.15 644 54.99 +6.7PDF Sol PDFS ... ... 29 18.48 9.27 91 9.88 -37.1PDL Bio PDLI .20 8.7 4 3.55 2.27 1152 2.30 -16.1PDL Cmt n PDLB ... ... ... 16.95 14.46 5 14.94 -1.6PHI vtg PHII ... ... ...dd 13.95 7.11 6 9.19 -21.4PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 79 8.74 -24.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 48 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 7 3.33 -51.8PRA Grp PRAA ... ... 56 43.75 25.72 210 37.85 +14.0PRA Hlth PRAH ... ... 65 108.02 73.23 312 104.47 +14.7PRGX Glbl PRGX ... ... ...dd 10.30 6.25 114 9.35 +31.7PTC Inc PTC ... ... ...cc 100.79 53.11 827 95.65 +57.4PTC Thera PTCT ... ... ...dd 52.95 14.56 858 44.52 +166.9PacWstBc PACW 2.40 4.7 15 55.86 43.08 542 50.81 +.8Paccar PCAR 1.12 1.7 11 79.69 59.82 1534 66.62 -6.3PacBiosci PACB ... ... ...dd 5.70 2.02 522 4.33 +64.0PacCityF n PCB ... ... ... 20.50 19.50 45 19.84 -.7PacEthanol PEIX ... ... ...dd 6.06 1.70 841 1.95 -57.1PacMerc PMBC ... ... 23 10.10 7.75 8 10.05 +14.9PacPreBc PPBI .15p ... 22 46.05 32.05 241 39.55 -1.1PaciraPhm PCRX ... ... ...dd 48.40 26.95 687 46.35 +1.5PainThr rs PTIE ... ... ...dd 12.80 .81 656 .87 -78.2PanASlv PAAS .14 .9 19 19.56 13.99 1784 15.18 -2.4PangaeaL PANL ... ... 2 8.40 2.13 87 3.38 -8.2PapaJohns PZZA .90 2.1 18 80.80 38.05 605 42.73 -23.8PapaMurph FRSH ... ... 14 6.50 4.39 34 5.40 +.4ParatekPh PRTK ... ... ...dd 29.00 9.38 530 10.35 -42.2ParkCity PCYG ... ... 41 13.40 6.75 13 8.25 -13.6ParkOh PKOH .50 1.2 18 47.90 34.95 25 41.35 -10.0ParkeBcp PKBK .56f 2.4 16 24.80 17.09 10 22.90 +22.6PrtnrCm PTNR ... ... 19 6.60 3.23 2 4.43 -28.0PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.40 PatrkInd s PATK ... ... 21 72.35 45.30 119 63.50 -8.6PatrNBc rs PNBK .04 .2 29 21.15 16.30 1 19.60 +9.8PatriotTr n PATI ... ... 14 23.80 16.72 3 20.58 +18.4PatternEn PEGI 1.69 8.5 15 26.56 16.58 507 19.97 -7.1Patterson PDCO 1.04 4.4 10 40.90 20.57 1490 23.50 -35.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 2012 17.45 -24.2Pavmed n PAVM ... ... ...dd 9.31 .87 2129 1.11 -51.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 29 73.10 54.86 1386 72.74 +6.8sPaylocity PCTY ... ... ...cc 73.46 41.15 235 73.45 +55.7PayData rs PYDS ... ... ...dd 4.10 1.35 33 1.81 -28.5PayPal n PYPL ... ... 56 92.35 58.76 4144 87.38 +18.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 20 30.00 -6.5PeakRsts SKIS .28 6.2 ...dd 5.78 4.10 58 4.50 -16.7PeapkGl PGC .20 .6 19 38.00 29.24 56 33.11 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 441 61.25 +29.9PnnNtGm PENN ... ... 36 36.90 20.05 808 34.84 +11.2PennVa n PVAC ... ... ... 96.13 32.49 96 82.25 +110.3PennantPk PNNT .72 9.3 9 7.80 6.29 257 7.76 +12.3PenPkFR PFLT 1.14 8.4 11 14.65 12.00 42 13.64 -.6PennsWd PWOD 1.88 4.1 18 50.00 39.59 6 46.02 -1.2PensarAc n WRLS ... ... ... 10.17 7.75 671 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 2 10.23 -.9PeopUtdF PBCT .70 3.7 16 20.26 15.97 1774 18.74 +.2PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 8 26.12 -7.8PeBcOH PEBO 1.12 3.1 17 39.58 29.55 56 35.56 +9.0PeopBNC PEBK .52 1.7 16 34.54 26.00 4 30.47 -.7PeopFSvc PFIS 1.32f 2.9 17 52.00 39.48 3 45.50 -2.3PeopUtah n PUB .40f 1.1 32 38.70 26.60 11 36.05 +19.0PepsiCo PEP 3.71 3.3 35 122.51 95.94 4509 111.93 -6.7Percptr PRCP .15 1.5 30 12.25 6.80 7 10.18 +4.9sPercient PRFT ... ... 45 27.90 17.45 215 27.74 +45.5Performnt PFMT ... ... ...dd 3.52 1.52 28 2.14 +29.7PerionNwk PERI ... ... ... 1.35 .71 190 1.20 +16.5PermaFix PESI ... ... ... 5.15 3.29 1 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 8.00 3 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 1.20 148 1.52 -36.7PerryEllis PERY ... ... 8 29.59 16.35 135 27.58 +10.1PershGld rs PGLC ... ... ... 3.31 1.07 36 1.28 -46.5sPetIQ n PETQ ... ... ... 39.20 17.03 965 39.94 +82.9PetMed PETS 1.08f 2.8 21 57.80 31.81 320 38.20 -16.0PFSweb PFSW ... ... ...dd 11.86 5.90 17 8.59 +15.6PhibroAH PAHC .40 .8 36 51.09 32.05 88 49.85 +48.8PhotrIn PLAB ... ... 1 10.60 7.20 989 10.30 +20.8PiedmLithn PLLL ... ... ... 17.98 11.76 0 12.55 -1.6PierisPhm PIRS ... ... ... 9.75 4.43 227 5.25 -30.5PilgrimsP PPC ... ... 8 38.39 16.30 1033 18.12 -41.7Pinduodou n PDD ... ... ... 27.54 17.58 6116 18.31 -31.4PingtanM PME .04 1.5 17 4.20 1.99 36 2.74 -10.2PinnclEnt PNK ... ... ... 35.18 18.30 337 34.43 +5.2PinnaclFn PNFP .56 .9 19 69.95 58.40 364 64.85 -2.2PioneerPw PPSI ... ... 24 7.95 4.40 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 149 4.17 -34.1PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 128 10.42 -3.4Plexus PLXS ... ... ... 66.78 49.20 130 60.84 +.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 5709 2.01 -14.8PlumasBc PLBC .36f 1.4 13 29.45 19.55 6 26.15 +12.7sPlurlsght n PS ... ... ... 33.00 19.25 488 31.96 +59.8PluristemT PSTI ... ... ...dd 2.12 1.10 192 1.36 -1.4PoageBksh PBSK .24 .9 32 27.25 18.10 6 26.90 +28.1PointrTel h PNTR ... ... 18 19.65 10.25 26 13.20 -29.0PointsInt g PCOM ... ... 45 18.48 8.16 53 14.92 +45.0 PolarPwr n POLA ... ... ... 6.85 4.01 4 6.43 +28.3Polarity rs COOL ... ... ... 41.22 15.21 262 26.78 +15.4Pool Corp POOL 1.80f 1.1 30 163.36 97.25 119 160.08 +23.5PopeRes POPE 3.20f 4.4 26 73.50 66.60 4 73.40 +5.3Popular BPOP 1.00 1.9 32 52.46 32.04 518 51.79 +45.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.22 +3.9PopCpII pf BPOPM 1.53 6.4 ... 24.50 17.66 9 24.03 +6.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1011 25.83 -46.9Potbelly PBPB ... ... ...dd 14.15 10.98 97 13.80 +12.2PotltchDel PCH 1.60 3.4 25 56.35 43.85 265 46.65 -6.5PowellInds POWL 1.04 2.6 ...cc 41.42 22.80 30 40.13 +40.1PwrInteg POWI .64 .9 36 86.60 60.55 93 72.65 -1.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 8 2.07 -33.8Precipio n PRPO ... ... ... 5.60 .32 1086 .44 -63.8PrecTh rs AIPT ... ... ...dd 2.50 .81 82 1.16 +14.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 29 62.44 +6.2PrefrmdLn PLPC .80 1.0 37 96.83 48.79 9 80.96 +13.9PremFin s PFBI .60 3.0 13 26.05 16.78 13 20.15 +.3Premier PINC ... ... ...dd 45.31 27.16 962 43.32 +48.4tPresbia n LENS ... ... ... 7.14 1.79 15 1.78 -52.9Presidio n PSDO ... ... ... 19.74 11.97 211 16.08 -16.1PriceTR TROW 2.80 2.4 20 127.43 81.61 757 115.06 +9.7PrSmrt PSMT .70 .8 35 94.45 77.30 132 85.90 -.2PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 113 20.22 +60.9Primoris PRIM .24 .9 19 30.00 23.61 105 25.42 -6.5PrinPrice PSET .16e ... ... 34.82 29.79 17 34.72 +7.9PrinShHld PY .33e ... ... 34.81 28.54 5 33.80 +3.6PrinHlIn ef BTEC ... ... ... 39.21 27.78 2 36.54 +16.2sPrinMill ef GENY .06e ... ... 38.63 30.12 7 38.52 +10.9Prin US SC PSC ... ... ... 35.98 27.61 35.48 +11.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 733 55.29 -21.6PriorityTc PRTH ... ... ... 12.99 8.34 5 10.90 +7.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 19 8.00 6.05 15 7.00 +2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 5 3.01 +73.9ProQRTher PRQR ... ... ...dd 7.75 2.75 57 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 39 64.72 +15.4PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8878 65.87 +42.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 3 2.85 -30.3ProrEng PFIE ... ... 1 5.30 1.40 138 2.75 +43.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 712 7.76 +30.4ProgrsSoft PRGS .56 1.4 34 53.60 32.45 143 39.60 -7.0Proofpoint PFPT ... ... ...dd 130.27 82.61 740 115.09 +29.6PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 13722 12.23 -43.1ProS Ris n EQRR ... ... ... 51.48 38.13 0 49.83 +6.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 10 39.71 +18.0ProUShBio BIS ... ... ...q 25.18 16.24 8 16.94 -23.2ProspctCap PSEC .72 10.2 9 7.37 5.51 2172 7.09 +5.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 549 9.84 -52.7ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 22.50 -7.2PrtctInsB PTVCB 1.12 4.7 54 25.70 21.20 8 23.70 -1.0ProteonTh PRTO ... ... ...dd 2.90 1.30 7 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 100 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 233 15.07 -59.8Provent n PRVB ... ... ... 8.00 3.35 29 3.82 -20.6ProvidSv PRSC ... ... 18 83.90 50.51 51 66.87 +12.7ProvidBc n PVBC ... ... ... 30.05 19.75 1 29.05 +9.8ProvFnH PROV .56 3.1 19 20.00 17.62 1 18.04 -2.0PrudntlBcp PBIP .20a 1.1 94 19.87 16.04 11 18.71 +6.3PsychmCp PMD .72 3.6 19 22.88 15.99 18 19.89 -3.3Pulmatrix PULM ... ... ...dd 2.67 .28 585 .37 -73.8PulseBio n PLSE ... ... ...dd 34.82 9.81 30 14.21 -39.8PumaBiotc PBYI ... ... ...dd 136.90 40.45 522 41.80 -57.7PureAcq n PACQ ... ... ... 9.75 9.59 257 9.74 +.5PureAcq un PACQU ... ... ... 10.35 10.08 122 10.30 +1.8PureCycle PCYO ... ... ...dd 11.40 6.55 7 11.00 +31.7PurplInv n PRPL ... ... ...dd 13.90 5.40 19 5.45 -45.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 20 .83 -74.3sQAD Inc B QADB .24 .5 ...dd 44.24 21.58 6 45.10 +46.3sQAD A QADA .29 .5 ...dd 55.35 30.80 166 57.90 +49.0QCR Hld QCRH .24 .5 16 49.70 39.85 21 44.30 +3.4QIWI plc QIWI .84e 6.2 13 20.05 12.50 85 13.45 -22.4Qorvo QRVO ... ... 94 86.84 64.53 967 79.20 +18.9Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 12037 66.86 +4.4QualitySys QSII .70 3.1 36 23.73 12.24 146 22.40 +64.9Qualstar rs QBAK ... ... ... 13.50 5.55 9 8.20 -2.4Qualys QLYS ... ... 86 98.30 44.30 378 87.40 +47.3Quantenn n QTNA ... ... ... 19.08 9.60 187 16.37 +34.2Quanterx n QTRX ... ... ...dd 24.81 13.00 20 14.98 -30.2Quartrhill g QTRH .05 ... 4 2.12 1.01 220 1.43 -22.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 11 2.06 -10.4QuickLog h QUIK ... ... ...dd 2.22 .98 53 1.02 -41.4Quidel QDEL ... ... ...cc 73.36 31.96 284 69.94 +61.3sQuinStreet QNST ... ... ...cc 15.05 4.47 1971 15.80 +88.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 2.48 +4.6Quotinet QTNT ... ... ... 9.02 2.78 109 7.56 +52.7QuratRet A QRTEA ... ... 19 29.11 20.15 2639 20.64 -15.5QuratRet B QRTEB ... ... 22 28.90 20.32 21.13 -13.9R -:R1 RCM n RCM ... ... ... 9.53 3.09 343 8.86 +100.9RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 28 28.68 +4.8RBC Bear ROLL ... ... 46 151.50 105.05 48 147.04 +16.3RCI Hosp RICK .12 .4 13 34.84 21.91 17 33.37 +19.3RCM RCMT 1.00e ... 23 7.50 4.63 66 4.80 -23.2sRF Inds RFIL .08 .7 28 11.80 1.75 421 12.20 +351.9RGC Res s RGCO .62 2.2 32 31.57 22.16 7 27.65 +2.1sRLJ Ent rs RLJE ... ... ... 6.20 2.67 45 6.19 +68.3RMG Net h RMGN ... ... ...dd 2.73 .75 115 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 23 88.25 +48.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 47 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 27 1.59 -71.4RaPhrm n RARX ... ... ...dd 17.90 4.78 229 10.99 +29.3RadNet RDNT ... ... 87 15.50 8.25 87 13.90 +37.6RadaElc rs RADA ... ... ...dd 3.86 1.77 38 2.57 -16.6Radcom RDCM ... ... 49 22.40 17.00 18 18.20 -8.3RadiSys RSYS ... ... ...dd 1.73 .53 201 1.57 +56.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 870 20.95 -34.1sRadware RDWR ... ... ...dd 27.91 15.82 784 28.00 +44.3RamacoRs n METC ... ... ... 9.35 3.81 62 8.30 +20.6Rambus RMBS ... ... ...dd 15.50 11.50 395 11.73 -17.5RandCap RAND ... ... 3 3.50 2.05 18 2.40 -20.5Randgold GOLD 2.00f 3.1 26 108.29 62.55 537 64.86 -34.4RandBcp n RNDB ... ... ... 17.45 13.36 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 847 35.71 +91.4RaveRest RAVE ... ... ...dd 2.33 1.09 7 1.33 -9.4sRavenInds RAVN .52 1.1 1 42.40 26.70 509 46.85 +36.4ReShape rs RSLS ... ... ... 39.00 .05 7686 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 31 16.22 -2.9ReadgIntB RDIB ... ... 22 34.64 20.00 1 29.49 +28.2RealGSol h RGSE ... ... ...dd 3.25 .30 1551 .35 -76.6RealNetwk RNWK ... ... ...dd 5.00 2.63 19 3.30 -3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 23.03 -5.0RealitCh n BCNA ... ... ... 24.47 20.01 0 21.02 -13.1RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 38.40 353 59.45 +34.2ReataPh n RETA ... ... ...dd 85.39 19.31 239 77.02 +172.0ReconTech RCON ... ... ...dd 5.36 .64 23 1.28 -1.5RecroPhm REPH ... ... ... 13.05 4.78 58 6.40 -30.8RedRobin RRGB ... ... 23 70.10 36.20 415 40.75 -27.7RedRkRs n RRR .40 1.2 ... 36.99 21.54 532 32.90 -2.5RedViolt n RDVT ... ... ...dd 46.40 4.35 12 7.40 -84.1Redn n RDFN ... ... ... 31.50 16.69 1816 19.47 -37.8RedhillBio RDHL ... ... ... 11.49 4.30 255 7.15 +39.1Regenrn REGN ... ... 26 505.49 281.89 392 379.19 +.9RegnxBio n RGNX ... ... 48 85.10 19.45 254 66.50 +100.0RegulusTh RGLS ... ... ...dd 1.52 .17 5456 .27 -73.8Reis Inc REIS .76 4.1 ...dd 24.00 15.95 13 18.45 -10.7ReliantBcp RBNC .32 1.2 27 29.99 21.90 11 26.80 +4.5Reliv In rs RELV ... ... ...dd 8.44 3.72 5.12 +7.4RemarkHld MARK ... ... ...dd 15.10 2.12 180 3.40 -65.1Renasant RNST .80 1.7 19 49.78 37.68 91 46.83 +14.5sRenewEn REGI ... ... 5 26.20 9.50 823 26.65 +125.8RenminTi rs ABAC ... ... ... 4.76 1.67 5 1.80 -38.9RentACt RCII .32 2.2 25 14.94 7.22 395 14.73 +32.7sReplgn RGEN ... ... ...cc 51.79 29.56 242 52.20 +43.9Replimun n REPL ... ... ... 18.40 14.03 27 16.65 +9.8RepBncp RBCAA .97 1.9 20 50.48 33.67 13 50.30 +32.3RepFBcp FRBK ... ... 56 9.75 7.45 92 7.85 -7.1resTORbi n TORC ... ... ...dd 21.10 7.55 165 10.20 -39.6RschFrnt REFR ... ... ...dd 1.46 .60 274 1.18 +13.5Resonant RESN ... ... ... 8.55 3.17 61 4.67 -37.5ResConn RECN .52f 3.3 26 17.95 12.05 71 15.65 +1.3RestorRob n HAIR ... ... ...dd 11.95 1.45 365 1.65 -64.1RetailOpp ROIC .78 4.0 58 20.54 16.18 398 19.58 -1.9RetoEco n RETO ... ... ... 12.75 3.13 6 3.43 -51.3Retrophin RTRX ... ... ...dd 31.87 20.09 304 29.14 +38.3RevanceTh RVNC ... ... ...dd 37.45 22.40 273 25.90 -27.6RevenHo n RVEN ... ... ... 6.75 2.32 1 3.97 -14.3RevolutL rs RVLT ... ... ... 7.89 2.18 113 2.56 -22.2ReWalkRob RWLK ... ... ...dd 2.00 .70 130 1.04 -5.5RhythmP n RYTM ... ... ...cc 37.23 16.80 123 30.55 +5.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 203 7.70 -.4RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 64 2.93 +98.0RichrdElec RELL .24 2.7 ...cc 10.40 5.31 2 9.04 +34.1RigelPh RIGL ... ... ...dd 4.71 2.19 1669 2.80 -27.8RigNet RNET ... ... ...dd 19.10 10.03 65 15.95 +6.7RiminiSt n RMNI ... ... ... 10.40 .25 43 5.07 -35.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 390 5.47 -80.7RiseEdCy n REDU ... ... 17 18.60 9.50 126 10.46 -29.3RittrPh rs RTTR ... ... ... 6.47 1.80 212 1.85 -43.8RivrvwBcp RVSB .14f 1.4 18 9.75 7.65 53 9.71 +12.0RivrviewF n RIVE ... ... ... 13.60 13.10 7 13.40 -.4RocktPh n RCKT ... ... ... 24.28 3.76 105 21.55 +106.4RockwllM RMTI ... ... ...dd 8.70 3.62 178 4.47 -23.2RockyBr RCKY .48 1.6 20 33.45 12.80 37 30.40 +60.8RkyMChoc RMCF .48 4.7 11 12.60 10.06 8 10.23 -13.1sRoku n ROKU ... ... ...dd 60.65 15.75 10866 60.09 +16.0Rosehill n ROSE ... ... ... 10.84 5.52 26 7.28 -7.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4sRossStrs s ROST .90 .9 25 94.11 57.75 5499 95.03 +18.4tRoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 434 75.95 -7.5Rubicon rs RBCN ... ... ... 9.46 6.76 3 8.90 +11.5RubiusTh n RUBY ... ... ... 33.01 19.78 129 25.74 +6.1RmblOn B n RMBL ... ... ... 7.82 3.53 112 6.31 +21.5RushEntA RUSHA .12p ... 27 55.40 37.95 155 42.92 -15.5RushEntB RUSHB .12p ... 35 52.76 36.03 5 44.23 -8.3RuthsHosp RUTH .44 1.4 30 33.95 17.95 132 31.50 +45.5Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 1363 98.14 -5.8S -:sS&T Bcp STBA 1.00 2.1 21 46.74 33.92 109 46.95 +17.9S&WSeed SANW ... ... ... 4.40 2.90 11 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 6 20.12 +8.8SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 0 19.75 +10.3SB OneBc SBBX .30f 1.1 23 32.85 19.75 13 27.95 +4.1SBA Com SBAC ... ... ...cc 177.67 140.62 473 154.19 -5.6SEI Inv SEIC .60f 1.0 21 78.35 55.64 509 62.10 -13.6SelasLf rs SLS ... ... ... 13.47 .80 2260 1.03 -86.9SG Blck n SGBX ... ... ... 7.00 3.75 21 3.85 -35.6SGOCO rs SGOC ... ... ... 2.29 .93 2 1.03 -2.8SI Fincl SIFI .24 1.7 14 15.70 13.60 3 13.85 -5.8SIGA Tc n SIGA ... ... ... 8.47 5.61 141 8.23 +39.3SLM Cp SLM ... ... 16 12.46 9.65 1539 11.53 +2.0SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 1 71.43 +3.9SmartGlb n SGH ... ... 7 56.69 17.52 304 32.43 -3.8SMTC hg SMTX ... ... ... 3.18 1.24 40 2.68 +41.7SORL SORL ... ... 4 8.45 3.70 135 4.74 -29.5SP Plus SP ... ... 23 41.70 32.15 30 40.10 +8.1SPAR Gp h SGRP ... ... ... 3.75 1.00 67 1.14 -7.3SpdDorWrF DWFI ... ... ... 26.00 23.22 15 23.50 -7.0SPI Eng rs SPI ... ... ... 2.61 .27 154 .29 -54.6SPS Cmce SPSC ... ... ...cc 96.58 45.02 146 94.72 +94.9SS&C Tch s SSNC .32f .6 36 60.97 37.08 1150 56.86 +40.5SSLJ.cm n SSLJ ... ... ... 5.75 .56 49 1.00 -71.5SSR Mng g SSRM ... ... 18 11.44 7.64 831 8.50 -3.3SVB FnGp SIVB ... ... 28 333.74 159.44 349 325.75 +39.3SabanCap n SCAC ... ... ... 10.18 9.84 53 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.65 10.25 1 10.73 +2.0SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1259 23.23 +23.8SabreCorp SABR .56 2.2 30 26.78 17.31 1542 25.45 +24.1SAExplr rs SAEX ... ... ...dd 3.69 .45 244 .53 -75.9SaftyInsGr SAFT 3.20 3.4 24 97.25 67.50 16 95.30 +18.5SagaComm SGA 1.20 3.2 4 46.80 35.00 5 37.15 -8.2SageThera SAGE ... ... ...dd 195.97 59.57 196 155.47 -5.6Saia Inc SAIA ... ... 38 87.05 51.10 124 77.35 +9.3SalemMda SALM .26 6.6 15 6.75 3.10 55 3.95 -12.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 0 41.92 -6.1SanderFm SAFM 1.28 1.2 8 176.43 95.97 1663 106.47 -23.3SndySpr SASR 1.12 2.9 17 43.87 36.41 46 39.28 +.7Sanlp JBSS .55a .8 25 79.37 54.32 200 72.72 +15.0SangTher SGMO ... ... ...dd 27.50 9.70 1727 15.50 -5.5Sanmina SANM ... ... 18 39.40 24.60 128 30.55 -7.4Sano rt GCVRZ ... ... ... .60 .34 69 .54 +41.8Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 649 134.67 +142.0Savara rs SVRA ... ... ...dd 17.19 5.07 145 10.97 -26.1scPhrma n SCPH ... ... ...dd 18.17 4.10 30 5.25 -56.6ScanSource SCSC ... ... 15 45.35 31.40 77 42.65 +19.1Schmitt h SMIT ... ... ...dd 4.47 1.57 21 2.63 -4.0Schnitzer SCHN .75 2.9 6 38.85 25.00 316 25.55 -23.7ScholRck n SRRK ... ... ... 27.02 13.09 34 19.87 +28.2Scholastc SCHL .60 1.4 ...dd 47.77 33.51 85 41.78 +4.2SciGames SGMS ... ... ...dd 62.80 29.10 1562 30.70 -40.2ScrippsEW SSP .20 1.4 47 20.35 10.69 201 14.50 -7.2Scynexis SCYX ... ... ...dd 2.50 1.05 648 1.27 -45.5SeaChange SEAC ... ... ... 4.03 1.38 419 1.54 -60.8SeacstBkg SBCF ... ... 25 34.95 20.58 472 31.46 +24.8SeagateT STX 2.52 4.5 14 62.70 30.60 2497 55.72 +33.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 46 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.15 1898 1.11 -69.0SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 5 2.38 -8.7sSeaSpine n SPNE ... ... ...dd 15.25 8.76 70 15.26 +50.8SeattGen SGEN ... ... ...dd 76.48 45.31 450 75.66 +41.4SecndSight EYES ... ... ...dd 2.58 .96 79 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 91 13.87 +43.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 63 13.55 +52.8SecNtl lf SNFCA .23t ... 3 6.05 4.05 7 5.10 +2.0SelectBc lf SLCT ... ... 21 14.14 10.90 3 13.35 +5.6SelIncREIT SIR 2.04 9.7 18 26.26 17.90 149 21.10 -16.0tSelIntCon n SIC ... ... ... 13.00 12.20 4 12.01 -5.1SelectaB n SELB ... ... ... 24.02 7.95 46 12.74 +29.9SelectvIns SIGI .72 1.1 21 64.25 46.28 102 63.60 +8.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 37 3.92 +5.1Semtech SMTC ... ... 62 51.95 31.30 343 49.95 +46.1SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 9 31.35 +2.0SenesTc n SNES ... ... ...dd 3.87 .30 1495 .92 +27.8SenHous SNH 1.56 8.3 12 20.27 14.86 650 18.81 -1.8SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 6 24.59 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 4 26.03 -3.1Senmiao n AIHS ... ... ... 8.91 3.75 2 5.31 -6.0Senomyx SNMX ... ... ...dd 1.71 .57 40 1.16 -10.5SensusHlt n SRTS ... ... ... 7.71 4.31 10 6.98 +35.3SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 109 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 70 8.18 -19.3SvcSource SREV ... ... ...dd 4.47 2.61 80 3.23 +4.5ServiFst s SFBS .44 1.0 21 44.95 32.54 61 43.47 +4.7SesenBio SESN ... ... ...dd 3.50 .62 227 1.78 +119.5SevStars h SSC ... ... ...dd 7.00 1.31 5987 3.90 -15.4SevernBc SVBI .12 1.3 40 9.06 6.70 4 8.90 +22.7SharingE rs SEII ... ... 36 12.40 2.52 19 2.90 -61.7Sharps SMED ... ... ...dd 5.30 3.14 14 3.28 -19.8sSharpSprg SHSP ... ... ...dd 13.66 3.15 43 13.70 +211.1ShndTele s SHEN .26f .7 ... 41.80 29.93 226 37.00 +9.5ShiftPixy n PIXY ... ... ... 6.35 2.00 51 3.00 +4.2Shiloh SHLO ... ... 39 10.98 6.45 30 9.06 +10.5Shineco n TYHT ... ... ... 4.60 1.05 84 1.11 -51.7Shire SHPG 1.05e .6 88 177.51 123.73 506 170.42 +9.9sShoeCarnvl SCVL .32f .9 24 36.24 15.08 399 35.37 +32.2ShoreBcsh SHBI .32 1.7 19 20.09 15.74 13 19.06 +14.1ShotSpot n SSTI ... ... ... 49.30 10.51 103 44.90 +219.6Shuttery SFLY ... ... ...cc 100.34 39.76 919 76.01 +52.8SiebertFn SIEB .10a .7 ...dd 21.61 3.60 4 14.51 +7.5SiennaBi n SNNA ... ... ... 29.25 12.77 126 16.00 -11.8Sientra SIEN ... ... ...dd 26.79 8.79 152 21.07 +49.9SierraBc BSRR .64 2.1 17 30.01 24.18 37 29.92 +12.7SierOnc g n SRRA ... ... ...dd 4.09 1.45 902 1.75 -53.1SierraWr SWIR ... ... 18 23.50 15.10 146 19.10 -6.6SifyTech SIFY .02e 1.0 ... 2.10 .47 22 1.75 +70.9SigmaDsg SIGM ... ... ...dd 7.00 .18 834 .25 -96.5SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 218 1.03 -52.1Sigmatr SGMA ... ... 14 11.61 5.26 12 7.03 -30.6SignatBk SBNY .56p ... ... 161.92 108.89 359 118.88 -13.4SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 327 27.22 -7.4SilcLtd SILC 1.00 2.6 18 77.95 32.00 17 38.63 -44.9SilcnLab SLAB ... ... 89 110.70 71.75 166 97.20 +10.1SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 167 59.45 +12.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 96 3.50 -17.3Silvercrest SAMG .56 3.5 23 18.27 11.95 5 16.20 +.9SimmnsFst s SFNC .60 1.9 20 33.45 24.98 134 31.30 +9.6SimplyGd n SMPL ... ... ... 18.24 10.93 365 17.95 +25.9SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.00 52 20.25 +25.8Sina SINA ... ... 36 124.60 67.48 910 69.51 -30.7Sinclair SBGI .72 2.5 12 40.15 25.13 715 29.30 -22.6SinoGlobl SINO ... ... ...dd 3.84 1.04 45 1.07 -58.2Sinovac h SVA ... ... ...dd 8.75 6.06 22 6.37 -19.2SiriusXM SIRI .04 .6 38 7.70 5.17 9229 6.90 +28.7SitoMobl rs SITO ... ... ...dd 8.60 1.37 178 1.57 -76.6SkySolar SKYS ... ... ...dd 2.43 .78 10 .80 -46.9SkyWest SKYW .40 .6 18 65.33 31.75 124 62.70 +18.1SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 904 92.31 -2.8SleepNmbr SNBR ... ... 23 40.72 26.22 506 32.51 -13.5SmartFn rs SMBK ... ... 21 27.69 19.49 16 24.87 +14.6SmartSnd n SND ... ... ... 11.06 4.84 379 5.22 -39.7SmthM hrs SMSI ... ... ...dd 3.41 .99 96 2.40 -15.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 111 4.52 -20.0SocketM n SCKT ... ... ... 4.19 1.86 6 2.42 -32.4SodaStrm SODA ... ... 50 143.20 57.12 1317 142.25 +102.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 23 6.46 -39.7SolarCap SLRC 1.64 7.5 12 22.55 19.70 70 21.85 +8.1SolarSCap SUNS 1.41 8.5 14 18.40 16.10 32 16.67 -6.1SolarEdg n SEDG ... ... 23 70.74 24.70 483 47.10 +25.4Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 3 2.25 +25.0SolidBio n SLDB ... ... ...dd 54.84 6.83 136 37.44 +65.5Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 133 1.41 -36.5SonicCorp SONC .64 1.9 22 37.44 22.11 506 34.26 +24.7SonicFdry SOFO ... ... ...dd 3.96 1.80 5 1.85 -38.5SonomaPh SNOA ... ... ...dd 5.93 1.56 28 1.72 -68.4Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1814 20.83 +4.6Sophiris SPHS ... ... ...dd 4.05 1.80 63 2.57 +13.2SorrentoTh SRNE ... ... 27 10.65 1.50 744 5.40 +42.1sSotherlyH SOHO .50f 6.9 ...cc 7.31 5.78 35 7.28 +12.9SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.73 +.4SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.08 -1.1SouMoBc s SMBC .52f 1.3 17 41.49 30.76 15 39.92 +6.2SoundFin SFBC .56 1.4 23 40.87 31.15 0 39.90 +17.3SouthState SSB 1.36f 1.6 23 94.50 78.60 79 84.25 -3.3SthnFstBsh SFST ... ... 18 48.75 33.25 12 42.80 +3.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 13 17.66 +10.2SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 63 35.97 +6.8SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 97 8.75 -29.4SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 12 23.84 -10.4SparkTh n ONCE ... ... ...dd 96.59 41.06 404 60.89 +18.4SpartnMot SPAR .10 .7 26 19.45 8.60 85 14.65 -7.0SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 136 21.35 -20.0SpectPh SPPI ... ... ...dd 24.20 9.03 665 23.68 +25.0SperoTh n SPRO ... ... ... 19.00 9.66 34 11.31 -3.7Sphr3D grs ANY ... ... ... 4.80 .13 161 .27 -89.0Spherix rs SPEX ... ... ...dd 2.42 .95 21 1.06 -24.3SpirtTex n STXB ... ... 76 22.56 20.04 8 21.93 +.4Splunk SPLK ... ... ...dd 121.64 59.08 2406 107.73 +30.0SpokHldgs SPOK .50 3.2 35 18.85 13.75 58 15.60 -.3SportsWhs SPWH ... ... 12 6.99 3.66 2784 5.97 -9.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 87 12.51 -6.9SprottFoc FUND .75e 9.7 ...q 8.39 7.28 30 7.75 -2.1Sprouts SFM ... ... 26 28.29 17.55 1230 24.75 +1.6sStaarSur STAA ... ... ... 44.10 10.75 429 44.75 +188.7Staff360 rs STAF ... ... ... 5.70 1.14 133 1.80 -42.9Stamps.cm STMP ... ... 27 285.75 160.00 248 233.20 +24.0Std AVB n STND ... ... ... 31.60 29.97 0 30.32 -2.4StarBulk rs SBLK ... ... ...dd 14.60 8.62 149 13.21 +17.3StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 10 25.59 +1.1StarsGp g TSG ... ... ... 38.95 15.85 907 27.30 +17.2Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 8259 52.66 -8.3StatAutF STFC .40 1.3 ... 34.31 22.69 20 31.56 +8.4StateBkFn STBZ .80 2.4 21 35.99 25.41 137 33.19 +11.2SteadyM n STDY ... ... 11 6.45 2.60 75 4.65 +25.7StealthGas GASS ... ... 15 4.70 2.98 187 3.59 -17.7SteelCon STCN ... ... ... 2.90 1.49 9 2.17 -12.9StlDynam STLD .75 1.7 13 52.10 32.20 1773 44.07 +2.2SteinMart s SMRT .30 11.3 ...dd 4.04 .48 1573 2.65 +128.4StellrAcq n STLR ... ... ... 10.76 10.00 0 10.42 +2.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 68 15.35 -1.6Stericycle SRCL ... ... ...dd 76.73 56.64 947 61.40 -9.7Stericyc pf SRCLP 5.25 11.3 ... 65.00 43.93 492 46.48 -12.2SterlBcp n SBT .04 .3 ... 14.98 10.95 13 11.52 -9.3SterlCons STRL ... ... 20 18.90 9.42 82 15.41 -5.3sSMadden SHOO .80 ... 26 58.25 37.25 438 58.55 +25.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 14 10.70 +4.4sStitchFix n SFIX ... ... ... 37.33 14.48 3412 36.57 +41.6StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 26 38.65 +2.5StoneCastle BANX 1.52 6.8 17 24.92 20.00 12 22.45 +11.5StrataS rs SSKN ... ... ...dd 2.81 1.06 381 2.75 +123.6Stratasys SSYS ... ... ...dd 26.17 17.17 384 24.93 +24.9StratEdu STRA 2.00f 1.5 40 138.84 76.40 82 135.01 +50.7Strattec STRT .56 1.6 19 49.20 29.70 8 34.15 -21.6StratusPrp STRS 1.00e ... 52 35.90 27.25 2 29.90 +.7StreamHlth STRM ... ... ... 2.82 1.12 5 1.19 -29.6StrgbrBio n SBBP ... ... ... 9.25 4.30 378 5.35 -26.2SummerInf SUMR ... ... ...dd 2.25 .72 251 1.80 +20.0SumFWV SMMF .52 2.1 13 28.16 21.35 2 25.25 -4.1SumtSem n WISA ... ... ... 5.00 4.20 26 4.76 +1.3SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.48 +22.8SumTher n SMMT ... ... ...dd 16.86 1.94 73 2.13 -80.8SunHydrl SNHY .36 .7 43 70.83 45.29 69 48.50 -25.0SundEng n SNDE ... ... ... 9.59 3.61 4 5.29 -11.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 104 1.92 -48.0SunOpta STKL ... ... ...dd 9.65 6.27 364 7.85 +1.3SunPower SPWR ... ... ...dd 10.00 6.46 1059 6.71 -20.4Sunrun n RUN ... ... 12 16.45 4.21 2594 13.57 +130.0Sunworks n SUNW ... ... ... 1.88 .65 69 .72 -31.0SuperCom SPCB ... ... ...dd 4.95 1.53 166 2.02 -48.3SupTech rs SCONW ... ... ... 14.90 1.47 45 2.31 -78.8SupGpCos s SGC .40f 2.1 17 28.85 18.53 17 19.05 -28.7Supernus SUPN ... ... 33 61.25 33.30 501 44.85 +12.5supprt.cm rs SPRT ... ... ...dd 3.15 2.22 160 2.72 +12.4SurfaceOn n SURF ... ... ... 18.18 8.76 82 10.03 -24.8SurgPtrs n SGRY ... ... ...dd 19.95 7.10 356 17.95 +48.3sSurmodic SRDX ... ... ...cc 74.10 25.00 102 74.30 +165.4SykesEnt SYKE ... ... 54 32.15 25.77 78 29.22 -7.1Symantec lf SYMC .30 1.5 9 34.20 17.81 4172 19.62 -30.1Synacor SYNC ... ... ...dd 2.90 1.35 48 2.28 -1.1Synalloy SYNL .13m .6 ...dd 24.80 10.65 36 22.70 +69.4Synaptics SYNA ... ... ...dd 55.25 33.73 381 45.27 +13.3SyndaxP n SNDX ... ... ...dd 15.20 6.10 135 7.19 -17.9SyneosH h SYNH ... ... ...dd 59.80 31.10 505 48.90 +12.2SynrgyPh SGYP ... ... ...dd 3.57 1.43 4669 1.96 -12.1Synlogic rs SYBX ... ... ...dd 23.00 7.27 56 7.86 -19.0sSynopsys SNPS ... ... 50 94.80 77.16 4193 100.69 +18.1Syntel SYNT 15.00e ... 20 40.89 17.79 395 40.67 +76.9 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 Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 46

Synthes rs SES ... ... ... 4.71 2.00 7 2.43 -14.4Sypris SYPR .08 5.1 ...dd 1.90 1.25 8 1.56 +13.0SyrosPhar n SYRS ... ... ... 20.81 6.30 61 11.07 +13.8T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1565 65.21 +2.7TAT Tch h TATT .34e 4.7 16 11.65 7.20 11 7.20 -31.4TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 106 17.09 -14.7TD Ameritr AMTD .84 1.5 28 63.01 42.12 2483 56.94 +11.4TDH Hld n PETZ ... ... ... 31.75 2.20 26 2.78 -50.7TESSCO TESS .80 4.6 34 24.85 12.15 4 17.55 -12.9TFS Fncl TFSL .68 4.5 51 16.62 14.32 125 15.27 +2.2TG Thera TGTX ... ... ...dd 17.35 7.25 862 12.30 +50.0THL Credit TCRD 1.08 12.8 9q 9.67 7.70 74 8.43 -6.9TKK Sy un TKKSU ... ... ... 10.08 10.02 137 10.03 -.1TMSR Gl s TMSR ... ... ...cc 10.32 3.50 68 4.81 -3.4TOP Shi rs TOPS ... ... ... 35.50 .69 155 .93 -63.0TPI Co n TPIC ... ... ... 32.22 16.35 365 27.92 +36.5TSR Inc TSRI ... ... 44 9.40 3.80 12 8.00 +53.8TTEC Hl TTEC .54f 2.1 24 43.75 24.35 53 25.40 -36.9TTM Tch TTMI ... ... 41 19.91 12.77 518 18.11 +15.6sTabula n TRHC ... ... ...cc 79.28 17.75 354 81.56 +190.8sTactSys n TCMD ... ... ...cc 64.31 22.72 214 65.19 +124.9Taitron h TAIT .10 4.4 ...dd 2.89 1.22 29 2.27 +35.1TakeTwo TTWO ... ... ...dd 131.77 91.27 2036 130.68 +19.0Talend n TLND ... ... ...dd 64.55 35.46 106 59.10 +57.7sTandmD rs TNDM ... ... ...dd 38.40 2.14 3359 38.61 +1536.0TandyLthr TLF ... ... 12 8.75 6.79 0 7.65 -1.3Tantech n TANH ... ... ... 4.54 1.10 537 1.63 -36.8Taoping h TAOP ... ... ...dd 5.20 .98 29 1.36 -8.1Tapimmu n TPIV ... ... ... 13.55 2.58 48 7.45 +90.1Tarena TEDU .28e 3.2 ...dd 18.74 7.11 123 8.80 -41.3TaylrDv TAYD ... ... 27 15.14 9.70 2 12.25 -8.7TechData h TECD ... ... 28 111.10 75.31 169 86.33 -11.9TechComm TCCO ... ... ...dd 15.40 3.70 7 4.98 -56.6TechTarg TTGT ... ... ... 34.47 9.55 328 24.19 +73.8Tecnoglass TGLS .56 5.9 23 10.29 5.50 39 9.50 +29.3Tecogen TGEN ... ... ... 4.20 2.05 2 3.29 +21.9Telenav TNAV ... ... ...dd 6.85 4.50 25 5.80 +5.5Teligent TLGT ... ... ...dd 7.34 2.43 262 4.39 +20.9Tellurian rs TELL ... ... ...dd 13.74 6.45 2010 8.26 -15.2Tenable n TENB ... ... ... 35.51 29.10 304 33.88 +12.0TenaxTh rs TENX ... ... ... 12.63 4.41 4 5.28 -46.1TenzAcq un TZACU ... ... ... 10.12 10.01 48 10.03 TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 321 11.24 -6.0TerritBcp TBNK .88f 2.9 15 33.00 28.20 10 29.99 -2.9Tesaro TSRO ... ... ...dd 136.45 25.62 1278 30.72 -62.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 5139 320.10 +2.8TetraTc TTEK .48 .7 29 70.75 40.10 168 69.95 +45.3Tetraphase TTPH ... ... ...dd 7.98 2.05 671 3.03 -51.9TexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 0 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 60 25.46 -.4TxCapBsh TCBI ... ... 18 103.05 69.65 292 93.00 +4.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 2798 112.40 +7.6TexRdhse TXRH 1.00 1.5 30 70.86 44.29 373 66.95 +27.1The9Ltd rs NCTY ... ... ... 5.04 .83 12 .91 -52.6TherapMD TXMD ... ... ...dd 7.66 4.34 1530 5.66 -6.3TherpxBio n TRPX ... ... ... 7.69 3.00 7 3.63 -32.0TheravBio TBPH ... ... ...dd 35.90 21.27 128 27.59 -1.1TheStreet TST .10 4.6 4 2.50 .81 38 2.18 +50.31347PrpIns PIH ... ... 44 8.25 6.55 1 6.98 -3.71347PrIn pf PIHPP 2.00 7.8 ... 28.00 24.15 4 25.75 +5.53PEA Int n TPNL ... ... ... 4.10 2.63 115 3.04 -16.7ThundBr n TBRG ... ... ... 9.75 9.60 3 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 602 9.65 +.8sTiberAc un TIBRU ... ... ... 10.19 10.00 227 10.20 +1.8TileShop TTS .20 ... 44 16.05 5.15 256 7.95 -17.2Tilray n TLRY ... ... ... 41.75 20.10 3225 38.25 +70.8TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 13 35.90 +35.2Tiptree TIPT .14 2.1 20 7.24 5.35 59 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 83 15.35 -27.5TitanPh rs TTNP ... ... ... 2.85 .60 42 .76 -42.6TivityHlth TVTY ... ... 18 48.50 29.95 194 32.75 -10.4Tivo Cp TIVO .72 5.5 ...cc 20.18 11.30 756 13.00 -16.7Tocagen n TOCA ... ... ... 14.66 7.52 202 8.84 -13.8TonixPh rs TNXP ... ... ...dd 5.11 .89 667 1.13 -67.2TopImage TISA ... ... ...dd 1.75 .95 24 1.01 -11.5Torchlght TRCH ... ... ...dd 1.51 .99 62 1.11 -17.2TottenAc un TOTAU ... ... ... 10.24 10.12 10.23 +1.0TowerSemi TSEM ... ... 11 36.69 19.26 863 20.29 -40.5TownSprts CLUB ... ... ...dd 14.85 5.00 150 9.95 +79.3TowneBank TOWN .64 2.0 ... 35.30 27.85 78 32.80 +6.7TraconPh n TCON ... ... ...dd 3.95 1.90 72 2.05 -38.8sTractSupp TSCO 1.24 1.4 26 87.19 54.20 2355 88.86 +18.9sTradDsk A n TTD ... ... ... 133.84 40.70 1474 136.70 +198.9TrnWEnt TWMC ... ... 3 3.10 .80 4 .97 -46.6TransAct TACT .36 2.5 34 15.80 8.75 9 14.50 +9.4Transcat TRNS ... ... 36 25.35 12.00 15 24.50 +71.9TransGlb TGA .14 4.1 ...dd 4.13 1.07 554 3.42 +137.7TranslBio n TBIO ... ... ... 16.60 9.21 44 10.80 -6.3TravelCtrs TA ... ... ...dd 5.85 2.95 37 4.20 +2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 6 24.52 -2.9TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 4 23.51 -6.7Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 2 23.77 -4.9Travelzoo TZOO ... ... 47 21.15 5.75 54 12.80 +98.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12.15 -17.3Trevena TRVN ... ... ...dd 2.88 1.34 954 1.53 -4.4Tricida n TCDA ... ... ... 34.80 21.87 136 25.38 -2.4TriCoBsh TCBK .68 1.7 22 43.80 33.36 45 39.09 +3.2TridntAcq n TDAC ... ... ... 9.81 9.72 8 9.77 +.2TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 17 5.25 -27.6TriMas h TRS ... ... 23 31.75 22.70 105 30.60 +14.4Trimble TRMB ... ... 56 45.70 32.01 1538 40.59 -.1tTrinityBio TRIB .88 23.2 3 6.54 3.80 42 3.80 -25.5TrinMrg n TMCX ... ... ... 9.83 9.72 211 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 182 10.24 +2.3TripAdvis TRIP ... ... ...cc 62.36 29.50 1254 53.13 +54.2TriStCap TSC ... ... 18 30.10 20.30 125 29.60 +28.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.44 +2.0TriumphBc TBK ... ... 24 44.05 27.00 147 42.25 +34.1Trivago n TRVG ... ... ... 16.03 4.01 531 4.27 -37.6Tronc TRNC ... ... ...cc 24.74 12.83 108 16.27 -7.5Trovagn rsh TROV ... ... ... 12.96 .65 172 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 595 12.38 +10.5TruettHrst THST ... ... ...dd 3.19 1.26 8 1.71 -17.4Trupanion TRUP ... ... ...dd 46.70 20.52 291 37.43 +27.9TrstNY TRST .27f 2.9 17 9.70 7.51 159 9.40 +2.2Trustmk TRMK .92 2.6 17 36.32 28.16 128 35.94 +12.8T2 Biosys TTOO ... ... ...dd 9.98 3.60 372 5.98 +45.1 Tucows grs TCX ... ... 42 71.75 49.70 61 54.95 -21.6TuesMrn TUES ... ... ...dd 4.10 1.70 385 3.25 +18.2Tuniu TOUR ... ... ...dd 9.88 5.81 54 7.72 +.7TurtleBc rs HEAR ... ... ... 34.50 1.64 1635 27.95 +1442.5TwlSeas n TWLV ... ... ... 9.94 9.50 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 5244 45.27 +31.121stCFoxB FOX .36 .8 19 49.65 24.30 3003 44.66 +30.921Vianet VNET ... ... 40 11.54 4.18 370 10.43 +30.7TwinDisc lf TWIN .36 1.4 71 31.95 16.32 5 26.12 -1.7TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 2 17.27 -4.72U TWOU ... ... ...dd 98.58 47.50 365 82.06 +27.2TymeTch n TYME ... ... ... 9.50 2.01 84 2.31 -63.8U -:US AutoPts PRTS ... ... 3 3.14 1.08 131 1.52 -39.7US Concrte USCR ... ... ...cc 86.35 44.00 434 48.65 -41.8US Gld rs USAU .21e ... ... 3.27 1.05 120 1.14 -30.1UFP Tch UFPT ... ... 27 37.05 25.88 2 36.25 +30.4UMB Fn UMBF 1.16 1.5 20 82.14 62.27 134 76.04 +5.7USEcology ECOL .72 1.0 41 73.10 44.50 39 72.20 +41.6USGlobInv GROW .03 1.9 ... 7.49 1.25 36 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 1 25.32 +.7USA Tech h USAT ... ... ... 16.65 5.01 383 15.30 +56.9USA Trk USAK ... ... ...cc 29.15 8.95 97 20.81 +14.8UTStarcm UTSI ... ... 25 6.51 2.00 75 3.75 -33.4Ubiquiti UBNT .17 .2 22 89.99 47.78 333 83.00 +16.9UltaBeauty ULTA ... ... 25 261.40 187.96 806 239.40 +7.0UltimSoft ULTI ... ... ...cc 297.93 181.59 156 294.47 +34.9UltraClean UCTT ... ... 6 34.59 12.75 325 13.99 -39.4UltPetro n UPL ... ... ... 10.18 .92 1638 1.21 -86.6Ultragenyx RARE ... ... ...dd 87.33 41.67 590 75.52 +62.8Ultralife ULBI ... ... 24 10.95 5.80 73 8.60 +31.3Umpqua UMPQ .80 3.6 17 24.89 16.77 1493 21.92 +5.4UniQure QURE ... ... ... 40.99 7.52 149 38.92 +98.7UnicoA UNAM ... ... ...dd 11.30 6.80 7.20 -15.8UnionBkVA UBSH .92f 2.2 23 42.74 30.45 353 42.02 +16.2UnionBkVT UNB 1.20 2.3 25 55.00 40.25 2 52.60 -.7UnBnOH UBCP .52 3.8 19 14.00 11.60 4 13.65 +3.0UtdBOH UBOH .48 2.1 13 24.00 20.35 23.05 +3.8UBSI UBSI 1.36 3.4 24 39.95 31.70 240 39.55 +13.8UtdCmtyBc UCBA .40 1.4 ... 28.85 18.55 1 27.65 +34.5UtdCmBks UCBI .60f 1.9 18 34.18 24.47 253 30.81 +9.5UCmntyFn UCFC .28f 2.7 17 11.98 8.63 119 10.42 +14.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 106 17.92 +1.6UtdFire UFCS 1.24 2.5 31 61.56 38.95 53 50.20 +10.1UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 28 20.78 +20.5UtdNtrlF UNFI ... ... 10 52.69 31.84 581 34.83 -29.3USecBcCA UBFO .36 3.3 23 11.65 8.55 3 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .71 310 .93 -38.0USLime USLM .54 .7 23 101.40 70.56 2 76.74 -.5UtdTherap UTHR ... ... 8 152.55 100.57 271 126.08 -14.8UtdGrdian UG 1.50e 8.0 28 21.33 15.00 1 18.70 +1.1UnitGrp UNIT 2.40 11.6 53 23.42 13.81 1148 20.71 +16.4UnityBcp UNTY .28f 1.1 16 25.50 16.15 11 24.75 +25.3UnityBio n UBX ... ... ... 20.48 12.75 25 16.81 +1.0UnivDisp OLED .24 .2 74 209.00 78.75 547 121.60 -29.6UnvElc UEIC ... ... 15 67.44 26.97 71 43.20 -8.6UnivFor s UFPI .35e .9 16 39.58 26.28 124 36.95 -1.8UnvLogist ULH .42 1.2 27 37.25 14.05 42 36.30 +52.8UnvStainls USAP ... ... 66 31.20 17.30 48 28.90 +34.9UnivstPa UVSP .80 2.8 17 32.35 26.61 48 28.50 +1.6UnumTh n UMRX ... ... ...dd 17.66 10.15 366 14.92 +34.3UplandSoft UPLD ... ... ...dd 37.44 18.52 109 34.88 +61.0UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.20 +25.7UrbanOut URBN ... ... 24 52.50 18.72 5077 47.17 +34.5UrogenP n URGN ... ... ... 69.57 17.10 51 43.01 +15.6UtahMed UTMD 1.08 1.2 ... 117.65 69.80 11 88.75 +9.0Uxin Ltd n UXIN ... ... ... 10.49 5.08 1784 6.64 -31.3V -: VBI Vac n VBIV ... ... ... 5.10 1.78 95 1.86 -56.4VEON VEON .29e 10.4 ... 4.47 2.20 3991 2.78 -27.6VOXX Intl VOXX ... ... 5 8.85 4.64 24 5.60 VSE Corp s VSEC .32f .8 14 59.90 38.30 12 38.82 -19.8Vaccinex n VCNX ... ... ... 12.00 10.28 21 10.95 -3.8tValerits hn VLRX ... ... ... 6.79 1.19 775 1.18 -58.6ValueLine VALU .76 3.1 23 26.94 13.26 0 24.59 +27.1VanE GenD GNRX ... ... ...q 64.65 53.83 16 63.47 +7.0VanE VecBi BBH ... ... ...q 136.83 111.36 7 130.44 +4.7VandaPhm VNDA ... ... ...dd 23.35 11.90 504 20.60 +35.5VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 56 62.42 -6.8VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 41 65.02 -1.9VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 46 75.43 -6.0V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 1033 57.25 -5.4VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 187 59.91 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1041 78.39 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 3 81.88 -3.7VangR3K VTHR 2.17e 1.6 ...q 132.53 110.92 2 131.90 +7.4sVanR2KGr VTWG .82e .5 ...q 156.70 118.08 9 156.33 +15.4VanR2KV VTWV 1.88e 1.6 ...q 119.49 97.65 3 118.66 +8.3sVangR2K VTWO 1.50e 1.1 ...q 137.77 107.80 33 137.20 +12.2sVanR1KGr VONG 1.65e 1.1 ...q 156.01 123.04 45 155.72 +12.8VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 77 62.78 -1.8VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 23 110.32 +1.6VangR1K VONE 2.28e 1.7 ...q 132.09 110.94 39 131.42 +7.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 306 51.45 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 295 89.28 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 45 74.98 -3.9VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1748 84.27 -3.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 353 48.99 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 897 54.82 +.8VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 523 53.71 -5.5VantEng n VEAC ... ... ... 9.98 9.62 20 9.96 +2.5VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 254 30.27 -24.6Varonis VRNS ... ... ...dd 83.10 37.60 216 70.55 +45.3VascuBio VBLT ... ... ... 9.05 1.55 34 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.21 -48.4VectoIQ n VTIQ ... ... ... 9.64 9.51 6 9.58 VectoIQ un VTIQU ... ... ... 10.15 9.97 1 10.10 +1.0tVeecoInst VECO ... ... ...dd 22.35 10.40 1172 10.05 -32.3VBradley VRA ... ... 44 15.47 6.99 168 14.84 +21.8Veracyte VCYT ... ... ...dd 12.21 5.23 288 12.16 +86.2sVerastem VSTM ... ... ...dd 9.14 2.77 3972 9.10 +196.4Vericel VCEL ... ... ...dd 14.75 3.30 433 11.83 +117.0sVerintSys VRNT ... ... ...cc 49.10 37.10 197 48.80 +16.6Verisign VRSN ... ... 40 159.11 97.96 525 154.35 +34.9 Verisk VRSK ... ... 41 118.21 78.97 356 117.39 +22.3Veritex VBTX ... ... 23 33.08 23.84 152 31.04 +12.5Veritone n VERI ... ... ... 74.92 8.20 153 10.72 -53.8Vermillion VRML ... ... ...dd 2.10 .47 151 .62 -67.9VeronaPh n VRNA ... ... ... 25.55 10.44 2 11.97 +.8Verrica n VRCA ... ... ... 23.29 13.23 37 17.50 Versartis VSAR ... ... ...dd 22.10 1.35 32 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 68 1.23 +29.4VertxPh VRTX ... ... ...cc 183.39 136.50 681 176.02 +17.5Veru Inc VERU ... ... ...dd 3.00 .90 54 2.07 +81.6ViaSat VSAT ... ... ...dd 80.26 58.96 428 62.56 -16.4ViacomA VIA .80 2.2 8 40.64 28.20 25 36.00 +3.2ViacomB VIAB .80 2.6 6 35.55 22.13 2007 30.98 +.6sViavi VIAV ... ... 33 11.41 8.34 3026 11.37 +30.1Vical rs VICL ... ... ...dd 3.70 1.02 87 1.28 -30.1Vicor VICR ... ... ... 64.50 16.30 144 58.50 +179.9VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 29.85 24.92 1 29.73 +7.8Vict500VW CFA .44e .8 ...q 52.29 43.63 18 51.78 +6.2VictDisEnV CSF .38e .8 ...q 50.45 39.63 5 50.15 +11.1Vict500EV CFO .47e .9 ...q 52.13 43.52 51 51.75 +6.0VicEM Hi n CEY ... ... ... 28.35 23.31 3 23.86 -8.7VictDevVol CIZ .01j ... ...q 39.92 32.89 9 33.82 -3.7VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 28 47.94 +3.2VictSCVol CSA .16e ... ...q 51.55 40.76 0 51.46 +11.7VictIntlVol CIL .15e ... ...q 46.94 38.35 39.66 -2.4VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.20 -8.3VictLCHiDv CDL .44e ... ...q 47.44 41.97 22 46.68 +3.0VictIntHiD CID .33e ... ...q 38.00 33.04 5 33.83 -6.6VictCap n VCTR ... ... ... 13.50 8.91 468 9.64 -16.9ViewRay n VRAY ... ... ... 13.21 5.11 1025 9.99 +7.9VikingTh n VKTX ... ... ...dd 13.43 .97 5465 11.40 +180.8VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 0 34.10 +11.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 14 29.36 +28.0ViperEnPt VNOM 2.40e 6.2 44 39.59 15.89 310 38.66 +65.7VirTra n VTSI ... ... ...cc 7.36 4.14 14 5.09 -19.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.80 -5.0VirtuFin n VIRT .96 4.3 12 37.85 13.10 1010 22.20 +21.3VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 37 129.35 +12.4VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5sVirtusa VRTU ... ... ...cc 56.26 33.50 98 56.79 +28.8VistaGn n VTGN ... ... ... 2.65 .69 126 1.33 +19.5Visteon s VC ... ... 23 140.64 105.91 345 115.26 -7.9VitalThera VTL ... ... ...dd 9.75 2.75 398 8.35 +40.3ViveveMd n VIVE ... ... ...dd 6.00 1.60 68 3.08 -38.0Vivopwr n VVPR ... ... ... 6.69 1.02 6 1.54 -46.9Vivus VVUS ... ... 3 1.02 .33 884 .56 +11.9Vodafone VOD 1.82e 8.0 ... 32.75 22.47 3480 22.84 -28.4VoyagerT n VYGR ... ... ...dd 31.91 8.31 200 21.50 +29.5vTvThera n VTVT ... ... ...dd 8.40 .65 93 1.21 -79.9Vuzix VUZI ... ... ...dd 11.40 4.10 179 6.60 +5.6W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 0 8.86 -7.0WD 40 WDFC 2.16 1.2 42 174.50 104.90 27 173.25 +46.8WMIH WMIH ... ... ...dd 1.67 .60 4193 1.61 +89.6WSFS s WSFS .44 .9 15 57.70 42.45 184 49.45 +3.3WSI Inds WSCI .16 3.0 59 6.55 2.90 5.35 -10.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.45 +6.2WalgBoots WBA 1.76f 2.5 15 83.89 59.07 4548 69.28 -4.6WashFed WAFD .72f 2.1 16 37.70 29.80 231 34.90 +1.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 23 60.15 +13.0WaterstnF WSBF .48a 2.8 16 20.05 16.60 40 16.98 -.4WaveLfSc n WVE ... ... ... 55.95 16.05 54 48.75 +38.9WaysideT WSTG .68 5.8 6 17.25 11.19 6 11.70 -29.9Web.com WEB ... ... 11 28.35 15.75 876 28.00 +28.4WeiboCorp WB ... ... ... 142.12 70.13 2239 78.06 -24.6WelleslyBc WEBK .22 .6 22 34.50 25.00 12 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 1606 17.96 +9.4WernerEnt WERN .36 1.0 23 43.95 30.63 525 37.05 -4.1Wesbanc WSBC 1.16 2.3 21 51.12 35.78 187 50.59 +24.5WestBcp WTBA .80 3.3 15 28.00 21.00 14 24.50 -2.6sWAmBcp WABC 1.60 2.5 31 64.61 49.38 81 64.09 +7.6WestellT rs WSTL ... ... 31 4.60 2.50 32 2.78 -25.9WDigital WDC 2.00 3.2 7 106.96 61.54 2700 63.35 -20.3WstNwEnB WNEB .16 1.5 23 11.25 9.50 22 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 2.10 350 2.83 -24.7WestwtrRs WWR ... ... ... 1.70 .25 397 .26 -75.5WeycoGp WEYS .92 2.5 23 39.93 27.00 20 37.22 +25.2Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 4 18.80 -14.1Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 26 21.18 +5.4Wheeler rs WHLR 1.36 24.5 ...dd 12.30 3.25 69 5.55 -44.4WhiteHFin WHF 1.42 10.0 9 15.80 10.92 42 14.14 +5.4Wilhelmina WHLM ... ... 29 7.54 5.14 1 6.67 +3.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 508 16.35 +28.7WillmValV WVVI ... ... 24 8.86 7.81 2 8.12 -1.6WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 5.00 -4.0Willdan WLDN ... ... 25 33.75 19.25 32 31.49 +31.5WillisLFn WLFC ... ... 13 36.70 22.51 15 33.97 +36.0WillisTwW WLTW 2.40 1.6 42 165.00 142.67 294 146.56 -2.7Windstm rs WIN ... ... ... 13.65 3.03 371 5.39 -41.7sWingstop n WING .32f .5 85 64.91 31.53 376 64.84 +66.3Winmark WINA .60 .4 25 153.70 121.55 1 150.75 +16.5WinsFin WINS ... ... ... 390.88 33.38 0 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 222 90.52 +9.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 4 26.95 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 12 18.95 +7.6WT SCQDv DGRS .66e 1.7 ...q 38.74 31.52 8 38.40 +7.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 155 43.38 +4.7WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 13 73.65 -14.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 0 68.70 -6.0WisdomTr WETF .12 1.5 22 13.41 7.70 703 7.99 -36.3WTEMQDv DGRE .67e 2.8 ...q 28.95 23.66 6 24.29 -10.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.42 +.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 2 47.90 -1.1WT NegHY HYND .90e 4.3 ...q 22.48 20.26 14 21.07 +2.8WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 61 24.02 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 31 30.24 -6.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 3 42.43 -8.0WTEMCnG EMCG .59e 2.7 ...q 28.89 21.43 4 22.09 -18.0Wix.com WIX ... ... ... 112.40 50.90 325 105.30 +83.0Woodward WWD .57 .7 29 89.30 66.89 160 79.13 +3.4Workday WDAY ... ... ...dd 147.80 95.35 1154 145.68 +43.2Workhrs rs WKHS ... ... ...dd 3.82 1.02 206 1.05 -59.0WldAccept WRLD ... ... 17 125.14 71.02 61 117.85 +46.0WrightMed WMGI ... ... ...dd 29.89 19.01 911 27.89 +25.6WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00 2.1 40 203.63 132.26 2224 145.14 -13.9 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 ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 24 1.44 AIMMMInv 24 1.59 AIM Premier Portfoli 28 2.04 AIM Premier Tax Exem 7 1.40 AIM Premier U.S. Gov 26 1.82 AIM Short Term Invts 25 1.82 AIM Short Term Invts 8 1.35 AIM Short Term Invts 16 1.91 AIM Short Term Invts 25 2.06 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 41 1.50 AmC Prime 31 1.64 AmCentUSGv 38 1.54 AmCPrime t 31 1.40 American Century Pri 31 .90 BBH MM Inst 49 1.72 BBH MMkt 49 1.47 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.51 BMO Institutional Pr 20 1.99 BMO Institutional Pr 20 1.74 BMOPrimeI p 18 1.94 BMO Prime Y 18 1.69 BNY Mellon Governmen 37 1.46 BNYMellon M 37 1.71 BNY Mellon National 15 .97 BR TFdCsMg 28 1.31 BL FedTrDlr 45 1.58 BLFTrCsMg 43 1.32 BLFT Adm 28 1.71 BlackRock Cash Fds, 29 1.85 BLFFedFDlr 25 1.58 BLFedFdPCS p 25 1.31 BLFFedFnd 25 1.83 BRInst 24 1.98 BLFCASel p 6 .36 BLFedFdSel p 25 1.00 BLMunFdSel 21 .59 BLFTempFdSel 32 1.15 BlackRock Liquidity 25 1.79 BlackRock Liquidity 45 1.43 BlackRock Liquidity 25 1.43 BlackRock Liquidity 43 1.42 BlackRock Liquidity 6 .57 BlackRock Liquidity 28 1.41 BlackRock Liquidity 45 1.33 BlackRock Liquidity 25 1.33 BlackRock Liquidity 43 .99 BlackRock Liquidity 28 1.77 BlackRock Liquidity 28 .98 BLF FedTr 45 1.83 BLF TrsTr 43 1.82 BLFTrsTrDlr 43 1.57 BLFT FundDlr 28 1.56 BLFMunCsh 11 1.10 BRInvest 24 1.63 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .89 BRSvc 24 1.71 BLFTempFdPCS 32 1.57 BRLiqTrsTAd 43 1.72 BLFM MuniCsh 11 1.35 BLF TempFd 32 2.07 BLFTmpDlr 32 1.82 BLFTmCsDlr 29 1.84 BLFedTrAd 45 1.73 BLCAMunPC p 6 .68 BlkrkLqTmpAd 32 1.97 BRLiqTmpCR 32 1.67 BLMuAdm 21 1.29 BLF TmpCsh 29 2.06 BLFT TrFund 28 1.81 BLFedAdm 25 1.73 BLMuCshMg 21 .91 BLFTmCshMg 32 1.57 CNIGovtA p 37 1.23 California Tax-Free 30 1.02 CapResFd p 29 1.29 Cash Account Tr, Gov 20 1.63 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 33 .46 Cash Acct Tr: Govt & 20 1.76 Cash Acct Tr: Tax Ex 33 .88 Cash Acct Tr: Tax Ex 33 1.24 Cash Acct Tr: Tax Ex 33 1.28 CashMgtInst 16 1.68 CashResInst 16 1.75 CavanalCshAd 18 1.40 Cavanal Hill Governm 18 1.72 Cavanal Hill Governm 18 1.77 Cavanal Hill Governm 18 1.69 Cavanal Hill U.S. Tr 14 1.67 Cavanal Hill U.S. Tr 14 1.75 Cavanal Hill U.S. Tr 14 1.55 CavanalTrAdm 14 1.25 CitiznSelTreA 49 1.87 CitiznSelTreB 49 1.67 CityNaRoGv p 37 1.08 CityNRochGv 37 1.53 Columbia Government 36 1.40 Columbia Government 36 1.40 Columbia Government 36 1.40 Columbia Government 36 1.71 Columbia Government 36 1.40 ColumbiaA 36 1.40 Columbia Z 36 1.40 DWSMSerMgd 16 1.86 DWSMSerInst 16 1.86 DWS MMkt 21 1.64 DWS Variable NAV Mon 26 2.19 DavisGvtA 51 1.40 Deutsche Money Marke 21 1.38 Deutsche Money Marke 21 .66 Deutsche Money Marke 21 1.64 DryBasic 29 1.76 DryInsPfGHm 13 1.80 DryInsPfGvP 13 1.55 DryTrsAgcyC 8 1.49 DryResInst 13 1.85 Dreyfus Cash Mgmt Ad 38 2.00 Dreyfus Cash Mgmt In 38 2.10 Dreyfus Cash Mgmt In 38 1.85 Dreyfus Government S 38 1.39 Dreyfus Government S 38 1.54 Dreyfus Government S 38 1.70 Dreyfus Government S 38 1.79 Dreyfus Govt Cash Mg 21 1.82 Dreyfus Govt Cash Mg 21 1.57 Dreyfus Govt Cash Mg 21 1.71 Dreyfus Govt Cash Mg 21 1.42 Dreyfus Institutiona 49 1.93 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 46 1.53 Dreyfus Institutiona 46 1.78 Dreyfus Institutiona 8 1.79 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 32 1.73 Dreyfus Liquid Asset 32 1.34 Dreyfus Municipal Ca 16 1.17 Dreyfus Municipal Ca 16 .93 Dreyfus New York Mun 9 1.26 Dreyfus New York Mun 9 1.01 Dreyfus Prime Money 24 1.98 Dreyfus Tax Exempt C 12 1.39 Dreyfus Tax Exempt C 12 1.12 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 38 1.80 Dreyfus Treasury Sec 38 1.55 Dreyfus Treasury Sec 38 1.70 Dreyfus Treasury Sec 38 1.40 Dreyfus Treasury and 8 1.83 DryfLA 32 1.42 DryInTrAgcHm 8 1.74 DryTrPmCsh I 46 1.82 DryfGenTrPrA 40 .98 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 24 2.02 FIMMDomII 24 1.87 FIMMDomIII 24 1.77 FIMMGov I 21 1.81 FIMMGovII 21 1.66 FIMMGovIII 21 1.56FIMM Government Port 21 1.85 FIMMMMkt I 29 2.08 FIMMMMktII 29 1.93 FIMMMMktIII 29 1.83 FIMMTrOnlyII p 31 1.67 FIMMTrOnly3 31 1.57 FIMMTrOnly I 31 1.82 FIMM Treasury Only P 31 1.86 FIMM Treasury Portfo 24 1.85 FIMMTry I 24 1.81 FIMMTryII 24 1.66 FIMMTryIII 24 1.56 FedCAMuniII 29 .88 FedCAMunCS p 29 .53 FedCAMunCap 29 1.18 FedGovOblCp 27 1.69 FedGovOb IS 27 1.81 FedGovOblSv 27 1.58 FedMMEagle 21 1.81 FedNYMun WS 43 1.31 FedPAMu WS 19 1.19 FedPrCshObCp 28 1.93 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 28 2.03 FdPrCshObSv 28 1.78 FedPriOb IS 27 2.08 FedPrObSvc 27 1.88 FedTrstUSTr 28 1.79 FedTrsOb IS 29 1.81 FedTreasObSv 29 1.56 FedTrsOblCp 29 1.71 FedUSTCshSv 44 1.56 FedUSTrsIns 44 1.81 FedVaMuCsCS p 25 .61 Federated Government 27 .85 Federated Government 34 1.47 Federated Government 27 1.11 Federated Government 27 .71 Federated Government 27 .71 Federated Government 27 1.12 Federated Government 27 1.15 Federated Government 27 .99 Federated Government 27 1.84 Federated Institutio 6 1.41 Federated Institutio 21 1.76 Federated Institutio 21 1.91 Federated Institutio 27 2.03 Federated Institutio 21 2.01 Federated Municipal 28 .90 Federated Municipal 28 1.15 Federated Municipal 28 .66 Federated Municipal 28 .78 Federated Prime Cash 28 1.09 Federated Prime Cash 28 1.24 Federated Prime Cash 28 1.33 Federated Prime Cash 28 1.53 Federated Prime Cash 28 1.72 Federated Treasury O 29 1.56 Federated Trust for 28 1.09 Federated Trust for 28 .97 FedMstr 1 1.91 FidTrAdvC t 27 .59 Fidelity California 19 1.29 Fidelity California 19 1.04 Fidelity Domestic Po 24 1.97 Fidelity Flex Govern 20 2.00 Fidelity Government 21 1.04 Fidelity Government 21 1.29 Fidelity Government 21 1.67 Fidelity Government 21 1.74 Fidelity Government 21 1.32 FidGovPortS 21 1.76 Fidelity Insti Money 29 2.12 Fidelity Insti Money 24 2.06 Fidelity Insti Money 24 1.53 Fidelity Insti Money 24 1.31 Fidelity Insti Money 31 1.32 Fidelity Investments 26 2.09 Fidelity Investments 26 2.00 Fidelity Investments 26 1.80 Fidelity Investments 26 1.90 Fidelity Investments 26 2.05 FidCashRes 22 1.62 FidSpGov 21 1.57 FidSpMM 28 1.84 FidSpUSTr 32 1.59 FidMMPortS 29 2.03 Fidelity Massachuset 28 1.36 Fidelity Massachuset 28 1.11 Fidelity Money Marke 28 1.96 Fidelity New Jersey 44 1.36 Fidelity New Jersey 44 1.11 Fidelity New York AM 17 1.38 Fidelity New York AM 17 1.13 Fidelity SAI Municip 19 1.48 Fidelity Series Gove 22 1.99 Fidelity Tax-Exempt 23 1.28 Fidelity Treasury Mo 27 1.57 Fidelity Treasury On 31 1.77 FidTrPortsS 24 1.76 FidTrsyCR 27 1.04 FidTryDly M 27 1.29 FstAmTrObD 15 1.38 FstAmGvObA p 17 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 17 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 27 1.77 First American U.S. 27 1.37 First American U.S. 27 1.23 First American U.S. 27 1.52 FsAmGvObII 17 1.67 FstAmTrObII 15 1.68 FsAmISTrII 27 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 58 1.91 Gabelli U.S. Treasur 58 1.91 GabelliUST 58 1.91 GartmrMMPr 29 1.43 GnCAMuB 11 .62 GnTrsAgcy A 9 1.25 GnTrsAgcy R 9 1.45 GnGvSec 13 1.13 GeneralB p 34 1.20 General Government S 13 1.36 GnGovB p 13 .93 General Money Market 34 1.63 General Municipal Mo 10 .99 General Treasury Sec 40 1.23 General Treasury Sec 40 1.43 General Treasury and 9 1.00 GnMMkt 34 1.45 Goldman Sachs Fds, F 40 1.70 Goldman Sachs Fds, F 40 1.77 Goldman Sachs Financ 41 2.04 Goldman Sachs Financ 41 1.64 Goldman Sachs Financ 41 1.89 Goldman Sachs Financ 36 1.74 Goldman Sachs Financ 36 1.34 Goldman Sachs Financ 36 1.59 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 39 2.04 Goldman Sachs Financ 39 1.64 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 41 1.30Goldman Sachs Financ 41 1.70 Goldman Sachs Financ 40 1.30 Goldman Sachs Financ 40 1.55 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 41 1.77 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 41 2.11 Goldman Sachs Financ 39 2.11 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 41 1.99 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 36 1.69 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 41 1.16 Goldman Sachs Financ 41 1.00 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 40 1.16 Goldman Sachs Financ 40 1.00 Goldman Sachs Financ 40 1.45 Goldman Sachs Financ 36 1.17 Goldman Sachs Financ 36 1.01 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 41 1.79 Goldman Sachs Financ 36 1.19 Goldman Sachs Financ 36 1.04 Goldman Sachs Financ 36 1.49 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 39 1.35 Goldman Sachs Financ 39 1.80 Goldman Sachs Financ 41 1.34 Goldman Sachs Financ 41 1.49 Goldman Sachs Financ 36 .84 Goldman Sachs Financ 36 1.59 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.78 Goldman Sachs Financ 41 1.46 Goldman Sachs Financ 41 1.70 Goldman Sachs Financ 41 1.01 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 41 1.80 Goldman Sachs Invest 42 1.55 Goldman Sachs Invest 42 1.40 Goldman Sachs Invest 42 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 42 1.80 Goldman Sachs Invest 42 2.05 Goldman Sachs Invest 42 1.05 Goldman Sachs Invest 42 1.80 GovTxMgSvc 34 1.54 GovObTR 27 1.32 GovTxMgIS 34 1.79 Government Fund Clas 38 1.72 Government Obligatio 17 1.85 Government Obligatio 17 1.82 GovResFd P 27 .96 HSBC U.S. Government 19 1.71 HSBC U.S. Government 19 1.82 HSBC U.S. Government 19 1.76 HSBC U.S. Government 19 1.78 HSBC U.S. Treasury M 13 1.70 HSBC U.S. Treasury M 13 1.45 HSBC U.S. Treasury M 13 1.81 HSBC U.S. Treasury M 13 1.77 HSBC U.S. Treasury M 13 1.79 HSBCUSGov A 19 1.31 HSBCUSGov D 19 1.46 Harbor Money Market 42 1.50 Harbor 42 1.67 HeritAdm 18 1.88 HeritInst 18 2.01 HewittMM p 29 1.32 ING MM A 37 1.57 ING MM I 37 1.57 Invesco Government M 24 1.79 InvescoA5 24 1.44 InvescoC5 p 24 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .63 Investor Cash Tr, Tr 20 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 20 1.79 Investors Cash Tr, T 20 1.26 Investors Cash Trust 20 1.82 Ivy Cash Management 31 .51 Ivy Cash Management 31 .57 Ivy Cash Management 31 1.47 Ivy Government Money 16 1.50 Ivy Government Money 16 1.56 IvyMonyyC t 16 .49 IvyMnyA 16 1.19 IvyMM B 16 .33 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 14 1.49 JPMTrPlRs 14 1.29 JPMorg100 Agcy 44 1.74 JPM100 SecP 44 1.55 JPM100 TrInst 44 1.79 JPMorgan100 44 1.41 JPMLqAstP 24 1.77 JPMorganFed 32 1.40 JPMorFedAgcy 32 1.73 JPMorgFedPr 32 1.54 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .90 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 14 1.02 JPMTrsPlusP 14 1.54 JPMTrsPlsMrg 14 1.40 JPMTrsPlsInst 14 1.78 JPMTrsPlsAg 14 1.73 JPMTrsSecR p 44 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.82 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 32 1.78 JPMorgan Institution 12 1.34 JPMorgan Institution 12 1.39 JPMorgan Institution 12 1.37 JPMorgan Institution 12 1.29 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 14 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 14 1.81 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 25 1.19Liquid Assets Portfo 25 1.86 Liquid Assets Portfo 25 1.51 Liquid Assets Portfo 25 1.98 MainStay A 19 1.46 MainStay B 19 1.23 MainStay Money Marke 19 1.23 MainStay Money Marke 19 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 12 1.21 Maryland Tax-Free Mo 12 1.11 Meeder Institutional 32 2.02 MeederRetl 27 1.73 ML CMAMn 31 1.44 ML CMATr 36 1.41 MilestnTOInst 25 1.76 MilestnTOInv 25 1.51 MHLIRSel 24 2.04 MMktGS2 33 1.84 MMktGS4 33 1.60 MMktProFdInv 16 .98 MMktProFdSvc 16 .13 Mutual America Insti 23 1.80 Nationwide Governmen 29 1.24 NatnwdMMInst 29 1.48 New York Tax-Free Mo 15 1.21 NorthInstGovSel 46 1.78 Northern 45 1.91 NorthernGvSl 45 1.63 NorthInstGovt 41 1.73 NorthInstPrObSv 37 2.09 NthnInstPrObSh 37 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 24, 2018

PAGE 47

Northern Institution 5 1.38 Northern Institution 41 1.73 Northern Institution 46 1.78 Northern Institution 46 1.78 NorthInstTreas 45 1.81 NorthernUSGv 44 1.63 OppCshResN t 39 1.39 OppenhCshB p 39 1.21 OppenhCshC p 39 1.39 OppCshRes 39 1.39 Oppenheimer Governme 38 1.42 Oppenheimer Institut 37 1.90 Oppenheimer Institut 37 1.84 Oppenheimer Institut 37 1.83 OppMMFd A 38 1.42 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.72 PIMCO Government Mon 4 1.82 PIMCO Government Mon 4 1.83 PIMCO Government Mon 4 1.83 PNC Government Money 36 1.72 PNC Gov A 27 1.64 PNC Gov I 27 1.79 PNC TrA p 36 1.60 PNC Tr I 36 1.75 PNC Treasury Plus Mo 24 1.70 PNC Treasury Plus Mo 42 1.61 PW PACE P 24 1.36 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.38 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 26 1.82 PremierPort 28 2.04 Premier Portfolio Pe 28 1.51 Premier Portfolio Pr 28 1.74 Premier Portfolio Re 28 1.88 Premier Portfolio Re 28 1.17 PrimeObTR 27 1.58 PruMMartD 31 1.38 PruMMrtZ 31 1.56 Prudential Governmen 31 1.38 Prudential Governmen 31 1.27 Prudential Governmen 31 1.34 PruInstMM A 36 1.99 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnm MMA 25 1.69 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 22 1.79 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 32 .94 SEI DITGovA 38 1.72 SEI DITGvIIA 49 1.80 SEI DITTrsA 28 1.71 SEI DITTrIIA 43 1.80 STI CshRes 36 1.58 STIC Prime Portfolio 16 1.75 STIC Prime Portfolio 16 1.04 STIC Prime Portfolio 16 1.36 STIC Prime Portfolio 16 1.83 STIT Liquid Assets 25 1.76 STIT STIC Prime Por 16 1.61 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 25 2.03 STIT STIC Prime Port 16 1.88 STIT Tax-Free Cash R 8 1.10 STIT Tax-Free Cash R 8 1.31 STIT Treasury Obliga 43 1.83 STIT Treasury Obliga 43 1.79 STIT Treasury Obliga 43 1.58 STIT Treasury Portfo 25 1.52 STIT Treasury Portfo 25 1.79 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 14 1.54 SchwbACR 14 1.47 SchwbCshRes 18 1.50 Schwab Government Mo 2 1.59 SchwbInv 35 1.87 SchwbRetAdv 33 1.86 Schwab Retirement Go 27 1.79 Schwab Treasury Obli 4 1.58 Schwab U.S. Treasury 10 1.53 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 10 1.33 SentinelGov A 4 1.33 StFrmMMLgA 22 1.61 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.52 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.51 StStInstLRS 22 2.07 State Street Insti L 17 1.35 State Street Insti T 22 1.50 State Street Insti T 22 1.85 State Street Insti T 31 1.85 State Street Insti U 16 1.85 State Street Insti U 16 1.50 State Street Institu 16 1.89 State Street Institu 22 1.82 State Street Institu 16 1.82 State Street Institu 22 1.77 State Street Institu 31 1.77 State Street Institu 16 1.77 State Street Institu 16 1.60 State Street Institu 31 1.50 State Street Institu 16 1.87 State Street Institu 22 1.79 State Street Institu 22 2.01 State Street Institu 22 1.99 State Street Institu 22 1.82 State Street Treasur 22 1.89 SunAmMMA 31 .01 T. Rowe Price Govern 38 1.74 T. Rowe Price Instit 40 1.93 T. Rowe Price Tax-Ex 39 1.26 TDAM California Muni 12 .59 TDAM Insti U.S. Gov 29 1.48 TDAM Insti U.S. Gove 29 1.73 TDAM Institutional T 19 .89 TDAM Institutional T 19 1.43 TDAM Institutional U 29 1.08 TDAMMMInv 24 1.39 TDAMMMkPr 24 1.39 TDAM Money Market Po 24 1.49 TDAM Money Market Po 24 1.29 TDAM Municipal Portf 21 .72 TDAM New York Munici 6 .75 TDAM U.S. Government 39 1.10 TDAMUSGv 39 1.20 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.75 TRowPRF 38 1.61 TRowUST 39 1.59 Thriv MM Inst 32 1.61 Thriv MMk A 32 1.46 TreasObTR 29 1.31 Treasury Obligations 15 1.83 Treasury Portfolio P 45 1.76 U.S. Government Mone 38 .83 U.S. Government Mone 38 1.29 U.S. Government Mone 38 1.99 U.S. Treasury Money 39 1.69 UBS Prime Investor F 23 1.69 UBS Prime Preferred 23 2.00 UBS Prime Reserves F 23 1.96 UBS RMA Government M 26 1.49 UBS Select Governmen 26 1.84 UBS Select Governmen 26 1.53 UBS Select Governmen 26 1.80 UBS Select Governmen 26 1.78 UBS Select Prime Inv 24 1.74 UBS Select Prime Pre 24 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 17 1.36 UBS Tax-Free Investo 17 1.09 UBS Tax-Free Preferr 17 1.40 US Government Money 22 .96 US Government Money 22 1.69 USAA Mutl 33 1.67 USAA Treas 44 1.63 VALIC MMktI 32 .01 VALIC MMkII 33 .01 VangAdmTry 55 1.93 VangFdl 52 1.91 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 37 1.57 Voya Government Mone 37 1.56 Voya Government Mone 37 .57 Voya Government Mone 37 1.57 Voya Liquid Assets P 38 1.43 Voya Liquid Assets P 38 1.68 Voya Liquid Assets P 38 1.28 Voya Money Market Po 38 1.63 Voya Money Market Po 38 1.48 WA Select Tax Free R 22 1.37 WF 100% Treasury Mon 37 1.79 WF Government Money 24 1.86 Wells Fargo 100% Tre 37 1.69 WellsFargo A 18 1.60 WFCashInvAd 18 1.90 WFCashInst 18 2.03 Wells Fargo Cash Inv 18 2.10 Wells Fargo Fd, Trea 23 1.64 WFGovAdm 24 1.66 WFGvtMMA 24 1.40 Wells Fargo Heritage 18 2.08 Wells Fargo Heritage 18 1.78 WellsFargoI 100 37 1.49 WellsFargoInsCsh 18 1.73 WellsFargoInsGv 24 1.50 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 1.39 WellsF100TrA 37 1.39 WellsFargo TrsyS 23 1.54 WellsFargoTrsyA 23 1.39 WellsFargo TrsyI 23 1.79 WFGvMMInst 24 1.80 Western Asset Govern 25 2.06 Western Asset Govern 25 .98 WA GvtRsvA 25 1.38 WAInstGvInst 25 1.83 Western Asset Insti 45 1.76 Western Asset Insti 42 2.01 Western Asset Instit 25 1.78 Western Asset Instit 25 1.78 Western Asset NY Tax 19 .99 Western Asset Prime 28 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .98 Western Asset US Tre 45 1.00 WstnUSTrN 45 1.40 WstnInstLqRsI 42 2.06 WstnPrmLiq 42 1.78 WstnInstUSTR 45 1.81 WstnPrmUSTR 45 1.55 Wilm GovSel 29 1.61 Wilm TrAdm 23 1.36 Wilm TrSvc 23 1.22 Wilm TrSvc 23 1.61 Wilm GovAdm 29 1.36 Wilmington U.S. Gove 29 1.21 WilmUSGov 29 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.04 AmC TF 7 1.15 BMO TaxF I p 12 1.40 BMO TaxF Y 12 1.16 BNYMelNMuM 15 1.22 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 33 1.10 FIMMTxExII 20 1.27 FIMMTxEx3 20 1.17 FIMMTxExI 20 1.42 FedCAMuniSv 29 1.03 FedCAMu WS 29 1.28 FedGAMuCsh 21 1.11 FedMAMuCS p 42 .58 FedMAMuniSv 42 .99 FedMuObl A 28 1.47 FedMuOblCap 28 1.37 FedMunOblSv 28 1.22 FedNYMuCSv 43 1.09 FedNYMuCS p 43 .61 FedNYMuCsII 43 .86 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 30 1.40 FedTxFrObSv 30 1.15 FedMuniSvc 25 1.00 FedTxF c 6 1.46 FidCA 18 1.06 FidCT 27 1.14 FidMA 26 1.11 FidMI 26 1.07 FidMuMM 31 1.23 FidNJ 46 1.10 FidNY 19 1.13 FidOH 38 1.10 FidPA 12 1.13 FidSpCA 19 1.20 FidSpMA 28 1.27 FidSpNJ 44 1.27 FidSpNY 17 1.29 FidTEDly M 23 .91 FidAZ 12 1.14 Fid TECR 23 .66 FidTxEx MM 23 1.16 FidTaxExPortS 20 1.37 FinSq TEF 14 1.36 FstAmTFA 10 .80 FstAmTxFY 10 1.10 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 22 .82 GenNYMuB 7 .85 GnMuB p 10 .54 GnNYMuB p 7 .45 GnCalMu 11 .82 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.01 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 26 2.12 NortnInstMuni 5 1.38 NorthernMun 10 1.23 PremierTxEx 7 1.40 SchwAMTTxF 22 1.05 SchwNYMuVA 22 1.26 SchwNYMuSw 22 1.01 SchwTxFValAd 22 1.27 ShwbTE 19 1.18 SchwabTxEx 19 1.28 Schwb CA 14 .97 ScudTECshInst 33 1.30 TDAMCAMu 12 .69 TDAMMuni 21 .82 TDAMNYMu 6 .85 TRowSumMu 36 1.10 TRowCA c 30 .80 TRowNY c 15 .99 TRowTE c 39 1.17 USAATxEx 26 1.08 VangNJ 53 1.38 VangCA 32 1.32 VangPA 24 1.40 VangNY 28 1.43 VangTxEx 24 1.44 WFAMuCshM 5 1.49 WFA MuCsMSv 5 1.24 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 22 .83 WstnInstTxFR 22 1.42 WstnNYTxR N 19 .84 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 .75 Sep 18 p 99.28 99.29 +0.01 1.75 1.38 Sep 18 p 99.30 99.31 1.75 .88 Oct 18 p 99.26 99.27 1.88 .75 Oct 18 p 99.24 99.25 1.93 1.25 Oct 18 p 99.27 99.28 +0.01 1.94 1.75 Oct 18 p 99.29 99.30 1.95 1.25 Nov 18 p 99.26 99.27 1.96 3.75 Nov 18 p 100.11 100.12 2.04 1.00 Nov 18 p 99.22 99.23 2.01 1.25 Nov 18 p 99.24 99.25 2.02 1.38 Nov 18 p 99.25 99.26 2.03 1.25 Dec 18 p 99.23 99.24 2.03 1.00 Dec 18 p 99.21 99.22 2.10 1.38 Dec 18 p 99.23 99.24 +0.01 2.10 1.50 Dec 18 p 99.24 99.25 2.12 1.13 Jan 19 p 99.19 99.20 +0.01 2.10 2.13 Jan 19 f 100.05 100.06 -0.01 1.59 1.13 Jan 19 p 99.16 99.17 2.17 1.25 Jan 19 p 99.18 99.19 2.16 1.50 Jan 19 p 99.22 99.23 2.15 .75 Feb 19 p 99.09 99.10 2.17 2.75 Feb 19 p 100.07 100.08 2.19 8.88 Feb 19 k 103.02 103.03 2.29 1.13 Feb 19 p 99.13 99.14 2.18 1.38 Feb 19 p 99.17 99.18 2.19 1.50 Feb 19 p 99.20 99.21 +0.01 2.18 1.00 Mar 19 p 99.10 99.11 +0.01 2.19 1.25 Mar 19 p 99.12 99.13 2.22 1.50 Mar 19 p 99.17 99.18 2.23 1.63 Mar 19 p 99.19 99.20 2.22 .13 Apr 19 f 99.05 99.06 1.39 .88 Apr 19 p 99.03 99.04 2.24 1.25 Apr 19 p 99.09 99.10 2.27 1.63 Apr 19 p 99.17 99.18 2.28 .88 May 19 p 98.30 98.31 2.29 3.13 May 19 p 100.18 100.19 +0.01 2.30 1.13 May 19 p 99.02 99.03 2.32 1.25 May 19 p 99.05 99.06 2.31 1.50 May 19 p 99.11 99.12 2.31 1.00 Jun 19 p 98.27 98.28 2.34 1.25 Jun 19 p 99.02 99.03 +0.01 2.34 1.63 Jun 19 p 99.11 99.12 2.35 .75 Jul 19 p 98.18 98.19 +0.01 2.36 1.88 Jul 19 f 101.05 101.06 .41 .88 Jul 19 p 98.19 98.20 2.37 1.63 Jul 19 p 99.09 99.10 +0.01 2.38 .75 Aug 19 p 98.12 98.13 2.39 3.63 Aug 19 p 101.04 101.05 2.42 8.13 Aug 19 k 105.14 105.15 2.42 1.00 Aug 19 p 98.17 98.18 2.42 1.25 Aug 19 p 98.25 98.26 2.42 1.63 Aug 19 p 99.06 99.07 +0.01 2.41 .88 Sep 19 p 98.11 98.12 2.42 1.00 Sep 19 p 98.13 98.14 2.44 1.38 Sep 19 p 98.26 98.27 2.44 1.75 Sep 19 p 99.07 99.08 2.43 1.00 Oct 19 p 98.11 98.12 2.45 1.25 Oct 19 p 98.18 98.19 2.45 1.50 Oct 19 p 98.27 98.28 2.47 1.00 Nov 19 p 98.05 98.06 -0.01 2.49 3.38 Nov 19 p 101.00 101.01 -0.01 2.50 1.00 Nov 19 p 98.03 98.04 2.50 1.50 Nov 19 p 99.01 99.02 2.50 1.50 Nov 19 p 98.22 98.23 -0.01 2.52 1.38 Dec 19 p 98.16 98.17 2.51 1.13 Dec 19 p 98.04 98.05 2.52 1.63 Dec 19 p 98.25 98.26 2.52 1.88 Dec 19 p 99.04 99.05 2.52 1.38 Jan 20 f 100.23 100.24 .82 1.38 Jan 20 f 98.13 98.14 2.52 1.25 Jan 20 p 98.05 98.06 2.54 1.38 Jan 20 p 98.11 98.12 2.54 2.00 Jan 20 p 99.07 99.08 2.54 3.63 Feb 20 p 101.16 101.17 -0.01 2.55 8.50 Feb 20 k 108.18 108.19 -0.01 2.53 1.38 Feb 20 p 98.07 98.08 2.56 1.25 Feb 20 p 98.01 98.02 2.55 2.25 Feb 20 p 99.17 99.18 2.55 1.13 Mar 20 p 97.23 97.24 -0.01 2.56 1.38 Mar 20 p 98.03 98.04 -0.01 2.57 2.25 Mar 20 p 99.15 99.16 -0.01 2.57 1.50 Apr 20 p 98.08 98.09 2.57 .13 Apr 20 f 98.21 98.22 .93 1.13 Apr 20 p 97.19 97.20 2.58 1.38 Apr 20 p 98.00 98.01 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.58 1.50 May 20 p 98.05 98.06 2.59 3.50 May 20 p 101.15 101.16 -0.01 2.59 8.75 May 20 k 110.13 110.14 -0.01 2.52 1.38 May 20 p 97.28 97.29 -0.01 2.59 1.50 May 20 p 98.03 98.04 2.59 2.50 May 20 p 99.26 99.27 -0.01 2.59 1.50 Jun 20 p 98.02 98.03 2.59 1.63 Jun 20 p 98.07 98.08 -0.01 2.60 1.88 Jun 20 p 98.22 98.23 -0.01 2.58 2.50 Jun 20 p 99.25 99.26 -0.01 2.60 1.25 Jul 20 f 101.07 101.08 .46 1.50 Jul 20 p 97.30 97.31 -0.01 2.60 1.63 Jul 20 p 98.04 98.05 -0.01 2.60 2.00 Jul 20 p 98.27 98.28 -0.01 2.60 2.63 Jul 20 p 100.01 100.02 -0.01 2.60 1.50 Aug 20 p 97.28 97.29 2.60 2.63 Aug 20 p 100.00 100.01 -0.01 2.60 8.75 Aug 20 k 111.22 111.23 -0.01 2.62 1.38 Aug 20 p 97.18 97.19 -0.01 2.61 2.13 Aug 20 p 99.01 99.02 -0.01 2.60 1.38 Sep 20 p 97.16 97.17 -0.01 2.60 1.38 Sep 20 p 97.15 97.16 2.61 2.00 Sep 20 p 98.23 98.24 -0.01 2.61 1.63 Oct 20 p 97.29 97.30 -0.01 2.62 1.38 Oct 20 p 97.11 97.12 2.62 1.75 Oct 20 p 98.04 98.05 -0.01 2.62 1.75 Nov 20 p 98.03 98.04 -0.01 2.62 2.63 Nov 20 p 99.31 100.00 2.63 1.63 Nov 20 p 97.25 97.26 2.62 2.00 Nov 20 p 98.19 98.20 -0.01 2.62 1.88 Dec 20 p 98.10 98.11 2.62 1.75 Dec 20 p 97.31 98.00 -0.01 2.62 2.38 Dec 20 p 99.13 99.14 2.62 2.00 Jan 21 p 98.16 98.17 -0.01 2.63 1.13 Jan 21 f 100.27 100.28 .75 1.38 Jan 21 p 97.00 97.01 -0.01 2.63 2.13 Jan 21 p 98.25 98.26 2.63 2.25 Feb 21 p 99.01 99.02 -0.01 2.64 3.63 Feb 21 p 102.10 102.11 -0.01 2.64 7.88 Feb 21 k 112.15 112.16 2.63 1.38 Feb 21 p 96.10 96.11 2.64 2.00 Feb 21 p 98.13 98.14 -0.01 2.64 2.38 Mar 21 p 99.10 99.11 -0.01 2.64 1.25 Mar 21 p 96.16 96.17 -0.01 2.64 2.25 Mar 21 p 99.00 99.01 2.64 .13 Apr 21 f 98.05 98.06 .82 2.38 Apr 21 p 99.09 99.10 -0.01 2.64 1.38 Apr 21 p 96.22 96.23 2.65 2.25 Apr 21 p 98.30 98.31 -0.01 2.65 2.63 May 21 p 99.29 99.30 2.65 3.13 May 21 p 101.07 101.08 2.65 8.13 May 21 k 114.08 114.09 -0.01 2.66 2.00 May 21 p 98.07 98.08 -0.01 2.65 2.63 Jun 21 p 99.28 99.29 -0.01 2.65 1.13 Jun 21 p 95.25 95.26 -0.01 2.66 2.13 Jun 21 p 98.17 98.18 2.65 .63 Jul 21 f 100.01 100.02 +0.01 .61 2.63 Jul 21 p 99.28 99.29 -0.01 2.65 1.13 Jul 21 p 95.21 95.22 2.66 2.25 Jul 21 p 98.26 98.27 -0.01 2.66 2.13 Aug 21 p 98.14 98.15 -0.01 2.66 2.75 Aug 21 p 100.07 100.08 -0.01 2.66 8.13 Aug 21 k 115.17 115.18 -0.01 2.65 1.13 Aug 21 p 95.16 95.17 -0.01 2.67 2.00 Aug 21 p 98.01 98.02 -0.01 2.66 1.13 Sep 21 p 95.12 95.13 -0.01 2.67 2.13 Sep 21 p 98.11 98.12 -0.01 2.67 1.25 Oct 21 p 95.20 95.21 -0.01 2.67 2.00 Oct 21 p 97.29 97.30 -0.01 2.67 2.00 Nov 21 p 97.28 97.29 -0.01 2.67 8.00 Nov 21 k 116.11 116.12 -0.01 2.67 1.75 Nov 21 p 97.03 97.04 2.68 1.88 Nov 21 p 97.15 97.16 -0.01 2.68 2.00 Dec 21 p 97.25 97.26 -0.01 2.68 2.13 Dec 21 p 98.06 98.07 -0.01 2.68 .13 Jan 22 f 97.30 97.31 .73 1.50 Jan 22 p 96.03 96.04 -0.01 2.68 1.88 Jan 22 p 97.10 97.11 -0.01 2.69 2.00 Feb 22 p 97.22 97.23 -0.01 2.69 1.75 Feb 22 p 96.27 96.28 -0.01 2.68 1.88 Feb 22 p 97.08 97.09 -0.01 2.69 1.75 Mar 22 p 96.25 96.26 -0.01 2.68 1.88 Mar 22 p 97.06 97.07 -0.01 2.69 .13 Apr 22 f 97.21 97.22 +0.01 .77 1.75 Apr 22 3p 96.22 96.23 -0.01 2.68 1.88 Apr 22 p 97.04 97.05 -0.01 2.69 1.75 May 22 p 96.21 96.22 -0.01 2.69 AdvOil Gas 53970 3.99 3.90 3.95 +.01 AgnicoEagle 68005 46.57 45.17 45.38 -1.55 Aimia Inc 48721 4.20 4.07 4.18 -.01 AirCdaV VV 183739 27.33 26.50 26.77 +.25 AlacerGoldJ 60455 2.40 2.32 2.33 -.03 AlamosGoldA 67967 5.83 5.52 5.55 -.29 AlimntatnBSV 87311 63.01 62.15 62.28 -.78 AlioGoldInc 48767 1.00 .91 .92 -.08 AltaGasLtd 51938 25.37 25.22 25.29 ... AphriaInc J 493907 11.68 11.03 11.42 +.17 AthabascaOil 58420 1.54 1.50 1.53 -.02 AuroraCannabi 1522364 8.14 7.83 8.03 -.02 B2GoldCorpo 274130 2.99 2.87 2.90 -.11 BCE Inc 93622 53.97 53.53 53.62 -.15 BELLUSHealth 118791 .88 .82 .88 +.02 BMO WgtBkInx 66578 30.54 30.39 30.41 -.03 BalmoralReso 53150 .17 .15 .16 +.01 BarrickGold 198422 13.47 13.32 13.38 -.12 BauschHealth 57063 30.58 30.13 30.41 +.17 BaytexEnergy 1018505 4.26 3.96 4.24 +.31 BirchcliffEng 64900 4.98 4.84 4.93 +.01 Bk NS 182958 78.27 77.87 77.92 -.01 BkMontreal 90965 106.76 106.16 106.26 -.35 BlackberryLtd 186475 13.65 13.19 13.41 +.13 BombardirBSV 257517 4.66 4.60 4.61 ... BrkdPpPtn 103637 26.31 25.34 25.75 -.45 BrookdALV 72695 56.10 55.38 56.05 +.63 CAE Inc 47266 26.17 25.91 25.97 -.08 CIBC 148466 123.34 122.10 122.40 +.67 CIFinancial 242395 21.34 20.80 21.16 -.46 CalfracWell 65315 5.53 5.29 5.34 -.15 CamecoCorp 60138 13.65 13.39 13.55 +.01 CannTustHoldi 46681 8.49 8.14 8.28 +.04 CanopyGrowth 1123211 55.92 51.05 54.30 +2.20 CapstoneMngo 58007 .84 .79 .81 -.05 CdnNatRail 58648 115.18 113.76 115.00 +.74 CdnNatRes 125254 45.90 45.49 45.74 -.06 CenovusEngy 235201 12.31 12.05 12.29 +.03 CenterraGld 95277 5.66 5.48 5.58 -.08 CequenceEnerg 287227 .03 .02 .03 ... CorusEntBo 54033 4.13 3.95 3.99 -.10 CrescentPnt 214383 8.50 8.36 8.40 -.06 CronosGroupI 218420 11.37 10.46 11.12 +.49 DHXMediaLtd 48366 2.64 2.34 2.37 +.03 DalradianJ 73204 1.45 1.45 1.45 -.01 DetourGoldo 82033 10.73 10.11 10.35 -.37 DundeeClASV 52940 1.36 1.15 1.29 +.14 ECNCapitalCo 148171 3.92 3.82 3.88 +.06 EldoradoGld 82675 1.30 1.25 1.25 -.04 ElementFin 72513 6.76 6.64 6.64 -.06 EmeraInc 67582 40.90 40.51 40.54 -.26 EnCanaCorp 127343 16.80 16.49 16.76 -.02 EnbridgeInc 186559 47.35 46.88 47.12 +.12 EnergyFuelso 45930 4.64 4.26 4.31 +.01 EnerplusCorp 71980 16.60 16.32 16.36 -.20 FirstQntumo 165297 17.46 16.84 16.92 -.49 Fortis Inc 65539 42.66 42.43 42.52 +.05 FrstMajSvro 102404 7.15 6.79 6.84 -.33 GoldcorpInc 218068 14.45 14.00 14.11 -.41 GreenOrganicD 80035 5.14 5.00 5.08 -.01 H RRealUn 47313 20.60 20.46 20.54 +.01 HorizonsMedM 72542 19.02 18.39 18.89 +.37 HrznCrdOilBl 90430 10.84 10.60 10.78 -.01 HrznCrdOilBr 140355 4.72 4.63 4.65 +.01 HrznGoldBull 75508 8.16 7.80 7.85 -.40 HrznNtGsBul 77787 4.12 4.01 4.10 +.03 HudBayMnrls 94866 6.28 6.15 6.24 -.10 HuskyEngy 51697 21.48 21.27 21.46 +.05 HydroOneLimi 50575 19.49 19.27 19.38 -.11ISharesS P60 374564 24.55 24.47 24.51 -.01 IShrsCapEngy 51214 12.77 12.65 12.74 +.02 IShrsGlblGld 53912 9.97 9.78 9.82 -.19 IamgoldCorp 204763 5.45 5.11 5.14 -.36 ImperialOil 56003 41.66 41.03 41.34 +.19 InMedPharmace 82977 .84 .73 .80 +.05 InterPipeline 61728 24.95 24.81 24.85 -.04 IvanhoeAo 75721 2.29 2.19 2.19 -.06 JustEngyGrp 46473 3.83 3.66 3.67 -.13 KeyeraCorp 79853 38.17 37.41 37.90 +.39 KinrossGold 325212 3.81 3.73 3.78 ... Kirklandlake 57780 25.38 24.56 24.77 -.61 LaramideReso 50796 .34 .33 .33 +.01 LargoResourcs 166245 2.89 2.58 2.58 -.25 LundinMng 198497 6.37 6.26 6.32 -.12 MEGEnergy 105966 8.55 8.26 8.49 -.03 MagnaInt l 79019 69.80 68.61 68.87 -.64 ManulifeFin 203564 24.17 23.92 23.95 -.06 MaxarTechnolo 51191 46.73 43.76 44.61 -2.01 NatBkCan 98545 65.67 65.04 65.23 -.28 NemaskaLithiu 178302 .74 .71 .73 -.01 NeovascInc 91461 .05 .04 .04 ... NevsunReso 124227 4.81 4.76 4.79 ... New Gold 64242 1.37 1.30 1.30 -.08 NutrienLtd 66354 72.10 71.03 72.04 +.54 OceanaGoldCrp 152474 3.85 3.73 3.83 -.01 OpenTextCorp 63691 50.98 49.89 50.82 +.89 PembinaPipe 53777 45.97 45.59 45.87 -.17 PeytoExpl 49193 10.59 10.34 10.49 +.08 PowerCorpSV 47311 29.43 29.13 29.22 -.15 PrecisionDrl 120276 5.24 5.09 5.22 +.02 QuaterhillInc 74267 1.96 1.77 1.87 +.08 RagingRiver 260105 5.77 5.35 5.75 +.42 RedEagleMini 107114 .07 .06 .07 ... RestrntBrnds 47008 77.84 76.17 76.62 -.95 RioCanRlUn 51597 25.31 25.08 25.09 -.19 RogersCommB 50402 68.42 67.87 68.06 -.07 RoyalBank 250907 104.14 103.50 103.68 -.29 RoyalNickelo 57924 .09 .07 .07 -.01 SemafoInc o 136586 3.19 2.99 3.03 -.15 SevenGenClA 50900 15.84 15.52 15.74 -.08 ShawCommBNV 47129 27.07 26.64 26.75 -.26 SherrittIntl 57087 .86 .84 .84 -.01 SlateOfficeR 50301 8.02 7.95 7.99 -.01 Sprectra7Micro 73690 .16 .14 .14 -.02 SunLifeFin 148398 52.60 52.15 52.35 -.05 SuncorEngy 194486 53.75 53.06 53.64 +.34 T D Bank 195183 79.05 78.59 78.64 -.17 TahoeReso 75097 5.00 4.64 4.70 -.29 TamarackVall 68367 5.10 5.04 5.07 -.02 TeckResLimit 90279 29.80 29.22 29.36 -.62 Telus Corp 71955 48.76 48.30 48.68 +.32 TheHydropothe 223688 5.05 4.89 5.00 -.01 TheStarsGrou 46709 36.21 35.60 35.71 -.34 TransCdaCorp 131204 58.36 57.67 58.12 +.27 TrevaliMngo 112655 .71 .67 .68 -.02 TricanWell 239387 3.09 2.96 3.07 +.10 TrinidadDrill 64657 1.88 1.83 1.83 -.04 TurquoiseHill 69992 3.28 3.20 3.20 -.04 VillageFarms 45968 6.65 6.20 6.38 +.16 WestFraser 56963 89.99 87.44 88.81 -1.16 WesternForst 60104 2.37 2.29 2.33 -.03 WheatonPrecio 88829 23.55 23.02 23.06 -.57 WhitecapReso 88433 8.77 8.63 8.75 +.05 YamanaGld 287617 3.58 3.48 3.50 -.10 YorbeauResour 48000 .04 .03 .04 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.02 97.03 -0.01 2.69 1.88 May 22 p 96.20 96.21 -0.01 2.69 1.75 Jun 22 p 96.17 96.18 -0.01 2.69 2.13 Jun 22 p 97.29 97.30 -0.01 2.69 .13 Jul 22 f 98.03 98.04 .61 1.88 Jul 22 p 96.30 96.31 -0.01 2.69 2.00 Jul 22 p 97.13 97.14 -0.01 2.69 1.63 Aug 22 p 95.31 96.00 -0.01 2.69 7.25 Aug 22 k 117.02 117.03 -0.01 2.69 1.63 Aug 22 p 95.29 95.30 -0.01 2.70 1.88 Aug 22 p 96.27 96.28 -0.02 2.69 1.75 Sep 22 p 96.10 96.11 -0.01 2.69 1.88 Sep 22 p 96.25 96.26 -0.01 2.70 1.75 Oct 22 p 96.23 96.24 -0.02 2.70 2.00 Oct 22 p 97.07 97.08 -0.01 2.70 1.63 Nov 22 p 95.22 95.23 -0.01 2.70 7.63 Nov 22 k 119.18 119.19 2.69 2.00 Nov 22 p 97.05 97.06 -0.02 2.70 2.13 Dec 22 p 97.19 97.20 -0.01 2.70 .13 Jan 23 f 97.15 97.16 +0.01 .70 1.75 Jan 23 p 96.00 96.01 -0.02 2.70 2.38 Jan 23 p 98.19 98.20 -0.01 2.70 2.00 Feb 23 p 97.01 97.02 -0.01 2.70 7.13 Feb 23 k 118.16 118.17 -0.02 2.70 1.50 Feb 23 p 94.28 94.29 -0.01 2.70 2.63 Feb 23 p 99.22 99.23 -0.01 2.69 1.50 Mar 23 p 94.25 94.26 -0.01 2.70 2.50 Mar 23 p 99.03 99.04 -0.01 2.70 .63 Apr 23 f 99.17 99.18 +0.01 .72 1.63 Apr 23 p 95.07 95.08 -0.02 2.71 2.75 Apr 23 p 100.05 100.06 -0.01 2.70 1.75 May 23 p 95.24 95.25 -0.01 2.71 1.63 May 23 p 95.05 95.06 -0.01 2.71 2.75 May 23 p 100.06 100.07 -0.01 2.70 1.38 Jun 23 p 93.29 93.30 -0.01 2.71 2.63 Jun 23 p 99.19 99.20 -0.01 2.71 .38 Jul 23 f 98.26 98.27 +0.01 .61 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 14.07 -1.9 -7.4 +5.3/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 ... -.4 +.4/E LgCpGrA m LG 54.02 -.4 +13.1 +17.7/B LgCpGrAdv LG 58.76 -.3 +13.2 +18.0/A LgCpGrC m LG 40.70 -.4 +12.5 +16.9/B LgCpGrI LG 58.45 -.3 +13.2 +18.1/A LgCpGrK b LG 54.94 -.4 +13.0 +17.7/B LtdDurHiIncAdv HY 10.22 +.8 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.19 ... +1.1 +2.8/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 ... +1.2 +2.7/A MuniIncCAA m MF 11.04 +.2 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.2 +.5 +2.8/A MuniIncIIArznA m SI 10.97 +.1 +.4 +2.8/A MuniIncIIMAA m MT 11.05 ... -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.1 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.2 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 +.1 +.1 +2.6/A MuniIncIIPEA m MP 10.33 +.1 +.1 +2.6/B MuniIncIIVIA m SI 10.96 +.1 ... +2.5/A MuniIncNYA m MN 9.79 ... -.2 +2.4/A MuniIncNYAdv MN 9.79 ... -.1 +2.7/A MuniIncNYC m MN 9.78 -.1 -.7 +1.7/C MuniIncNtnA m MI 10.12 +.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 +.2 +.1 +3.0/A MuniIncNtnC m MI 10.11 +.1 -.6 +2.0/C ReltvValA m LV 6.17 +2.8 +5.8 +13.5/A ReltvValAdv LV 6.23 +3.0 +6.0 +13.8/A ReltvValC m LV 6.14 +2.8 +5.3 +12.7/B SelUSEqAdv LB 18.00 +1.2 +7.4 +14.1/B SelUSLSA m LO 13.30 +.8 +5.5 +7.9/A SelUSLSAdv LO 13.51 +.8 +5.6 +8.1/A SelUSLSC m LO 12.71 +.7 +5.0 +7.0/B ShortDurPlus CS 11.56 +.2 +.4 +.5/D SmCpGrA m SG 63.99 +1.1 +24.1 +20.5/A SmCpGrI SG 69.34 +1.1 +24.3 +20.8/A SstnlGlbThtcA m WS 120.19 +.2 +2.4 +14.5/A SstnlGlbThtcAdv WS 127.33 +.3 +2.6 +14.8/A SustIntlThtcA m FG 18.42 -2.4 -5.6 +6.4/E TxMgAlMktIncA m CA 12.69 +.4 +.6 +4.8/D TxMgWtAprStrAdv WS 16.64 -.1 +2.8 +10.6/C TxMgdIntl FB 17.70 -2.0 -4.0 +6.8/B AAMInsgtSelIncI d TW 9.90 +1.3 -1.3 +3.6/BABAllMktRlRet1 b IH 8.74 -.8 -1.2 +6.2/C AllMktTRA m MA 14.73 +.1 -.7 +5.3/E AllMktTRAdv MA 14.84 +.1 -.5 +5.6/E AllMktTRC m MA 14.59 ... -1.2 +4.5/E BdInStrat1 b IP 10.56 +.7 +.4 +2.8/A BdInStrat2 IP 10.56 +.8 +.6 +2.9/A CncntrGrAdv LG 37.88 +2.1 +11.2 +13.3/E CnsrvWlthStratA m CA 12.13 -.1 -.1 +3.9 CorOppsA m LG 21.99 +1.7 +8.5 +14.7/D DiscvGrA m MG 13.16 +1.9 +21.2 +17.9/A DiscvGrAdv MG 14.06 +1.9 +21.4 +18.2/A DiscvValA m SV 23.95 +.6 +5.1 +13.1/C DiscvValAdv SV 24.54 +.7 +5.3 +13.4/C DiscvValC m SV 21.05 +.6 +4.7 +12.2/D DiscvValI SV 23.81 +.7 +5.3 +13.4/C DiscvValR b SV 23.22 +.6 +4.9 +12.6/C DiscvValZ SV 23.79 +.7 +5.4 +13.5/C DiversMunicipal MS 14.16 +.1 +.3 +1.4/A EmMkts EM 28.79 -4.6 -11.5 +9.0/D EqIncA m LV 29.84 +2.4 +4.2 +11.4/C EqIncAdv LV 30.14 +2.5 +4.4 +11.7/C EqIncC m LV 29.42 +2.4 +3.7 +10.6/D GlbBdA m IB 8.24 +.3 -.5 +2.6/B GlbBdAdv IB 8.23 +.3 -.3 +2.8/B GlbBdC m IB 8.27 +.4 -.9 +1.8/C GlbBdI IB 8.23 +.3 -.3 +2.8/B GlbBdR b IB 8.23 +.3 -.7 +2.1/C GlbRkAllcA m TV 16.22 +.4 -1.2 +5.0/D GlbRlEstInvmA m GR 14.65 +1.0 +1.7 +6.2/B GlbRlEstInvmIII GR 11.16 +1.2 +2.3 +7.0/A GrA m LG 85.40 +.4 +16.4 +18.7/A HiIncA m HY 8.36 ... -1.3 +5.8/B HiIncAdv HY 8.37 +.1 -1.1 +6.1/B HiIncC m HY 8.46 ... -1.8 +5.0/D HiIncI HY 8.37 +.1 -1.2 +6.1/B HiIncK b HY 8.36 ... -1.3 +5.8/B HiIncR b HY 8.36 ... -1.5 +5.4/C HiIncZ HY 8.37 +.1 -1.0 +6.1/B IntermBdA m CI 10.87 +.8 -.5 +2.1/B IntermBdAdv CI 10.87 +.7 -.4 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 ... +.2 +1.3/B Intl FB 17.70 -2.0 -4.0 +6.9/B IntlValA m FV 13.74 -1.9 -7.5 +5.0/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 24, 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 48

ValA m LV 16.00 +.2 -.9 +7.1/E ValAdv LV 16.03 +.2 -.7 +7.4/E WlthApprStrA m WS 16.79 ... +2.8 +9.9/C WlthApprStrAdv WS 16.76 ... +2.9 +10.2/CAC AlternativesMktNetrlValInv NE 10.22 +.4 -2.4 +1.0/CAIGActvAllcA f MA 18.07 +1.1 +2.7 +8.3/C FlexCrdtA m HY 3.39 +.7 +2.1 +4.6/D FocedDivStrB m LV 18.45 +3.6 +.2 +11.5/C FocedDivStrC m LV 18.44 +3.6 +.2 +11.5/C IntlDivStrA m FV 8.62 -.9 -8.6 +3.2/E MltAstAllcA f MA 18.76 +1.1 +2.2 +8.3/C SrFltngRtA m BL 8.10 +.7 +2.8 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.4 +4.1/C StrBdA m MU 3.32 +.3 -2.1 +3.1/D StrValA m LV 31.88 +1.6 +1.1 +10.4/D USGvtSecA m GI 8.92 +.6 -.6 -.7/EALPSRdRcksLtdPrEI d SW 7.34 -.1 +1.0 +10.0/D RdRcksLtdPrEInv m SW 7.21 -.1 +.8 +9.6/D WMCRsrchValInv b LB 9.23 +1.2 +2.6 +9.3/EAMGCHEqPtnrsBalN b MA 18.12 +1.6 +6.8 +9.5/A FQGlbRkBalZ TV 15.72 -.1 -1.8 +8.1/A FQLSEqI LO 16.21 +2.1 +13.8 +13.7/A FQTxMgdUSEqI LB 34.28 +3.0 +13.4 +13.9/C GWKCorBdI CI 9.88 +1.1 -1.3 +1.6/C GWKMnBdI MI 11.47 +.1 -.6 +2.0/C GWKMnEnhYiI HM 9.85 +.2 +.2 +4.7/B GWKSmCpCorI SG 30.88 -.7 +8.7 +15.3/C MgrsAmIntrGvS GI 10.39 +.6 -1.1 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 13.00 +5.3 +10.2 +10.3/E MgrsBrBlueS LG 54.29 +1.7 +13.4 +16.0/C MgrsBrwineS MG 54.08 +3.9 +16.0 +14.6/B MgrsCaEmergCoI SG 69.06 +3.0 +18.3 +22.1/A MgrsCaMidCpN b MG 32.56 +2.8 +7.6 +12.9/C MgrsCeRlEsttS SR 10.62 +2.8 +3.0 +6.8/B MgrsDblCrPlsBdI CI 10.42 +.5 -.4 +2.4 MgrsDblCrPlsBdN b CI 10.42 +.4 -.5 +2.2 MgrsEmergOppsS SG 55.45 +2.9 +20.8 +18.4/A MgrsFrpntMdCpI MV 42.63 -1.0 -2.6 +11.2/C MgrsFrpntMdCpN b MV 41.49 -1.0 -2.8 +10.9/C MgrsLmsSylsBdS CI 26.33 +.9 -.6 +3.3/A MgrsMntCldGrI LG 21.45 +.6 +8.8 +10.9/E MgrsMntCldGrN b LG 21.34 +.6 +8.7 +10.7/E MgrsSkylnSpcEqS d SB 46.24 +.2 +5.1 +10.0/E MgrsSpecialEqS SG 145.04 +1.7 +21.4 +17.2/B RRDivAllCpVlI LV 13.00 +3.0 +4.4 +11.8/C RRDivAllCpVlN b LV 13.01 +3.0 +4.2 +11.6/C RRSmCpValI SB 14.46 +2.3 +9.5 +16.0/A SthrnSnSmCpN m SB 25.79 -.5 -1.0 +9.0/E SystMidCpValI MV 16.30 +2.4 +4.1 +13.0/A TmsSqMidCpGrI MG 20.96 +1.6 +11.1 +13.1/C TmsSqMidCpGrS MG 20.41 +1.5 +10.9 +12.9/C TmsSqSmCpGrI SG 20.76 +2.8 +19.8 +15.9/C TmsSqSmCpGrS SG 20.24 +2.8 +19.8 +15.7/C TrilogyEMktsEqZ d EM 9.37 -3.6 -8.9 +13.6/A YackFocI d LB 22.27 +1.6 +5.6 +14.4/B YackFocN d LB 22.28 +1.5 +5.4 +14.2/B YacktmanI d LV 24.10 +1.6 +5.5 +12.9/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.5 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.3 IntlEqI FB 10.26 -2.0 -5.7 +7.3 IntlMomStyleI FG 15.43 -1.6 -1.1 +6.5 LgCpMomStyleI LG 24.29 +1.6 +12.6 +15.0 LgCpMomStyleN b LG 24.27 +1.6 +12.4 +14.7 MgdFtsStratI FF 8.90 +1.1 -4.4 -5.2 MgdFtsStratN b FF 8.76 +1.2 -4.5 -5.5 MltStratAltI AM 8.14 -.6 -9.8 -1.0 MltStratAltN b AM 8.09 -.7 -10.0 -1.3 RkBalCmdtsStrI BB 5.97 -2.0 -12.6 +2.6 RkParityI TV 9.60 -.2 -1.9 +6.5 RkParityIIMVI TV 9.25 +.7 ... +5.6 SmCpMomStyleI SG 27.26 +1.2 +16.2 +14.9AberdeenGlbHiIncA b HY 8.92 +.1 ... +3.7/E GlbHiIncI HY 8.34 +.2 +.1 +3.8/E IntlSmCpA m FR 30.92 -1.9 -1.8 +10.3/C SelIntlEqA b FB 26.09 -.9 -4.9 +8.1/A TotalRetBdA b CI 12.78 +.4 -1.8 +1.6/C TotalRetBdI CI 12.59 +.4 -1.6 +1.9/BAbsolute StrategiesInstl AM 8.09 +.4 -2.2 -3.7/EAcadianEmMktsInv d EM 19.50 -3.7 -12.9 +9.1/CAccessCptCmntyInvmIns GI 8.71 +.7 -.9 +.8/AAdvisorOneCLSGlbDiversEqN WS 18.52 -.2 -.4 +10.3/CAdvisory ResearchMLPEngyIncA m LP 8.96 +4.7 +5.7 .../C MLPEngyIncC m LP 8.97 +4.5 +5.1 -.8/D MLPEngyIncI d LP 8.80 +4.6 +5.7 +.2/C MLPEngyInfrasI d LP 8.56 +4.6 +5.5 -1.0/DAegisVal SV 19.76 -2.1 +.5 +18.7/AAkreFocInstl d LG 37.42 -.1 +13.3 +17.3/B FocRetail m LG 36.65 -.1 +13.1 +17.0/BAl FrankInv m LV 26.30 +2.9 +6.1 +13.2/BAlgerCptlApprecA m LG 28.05 -.5 +13.7 +16.6/C CptlApprecC m LG 22.18 -.5 +13.2 +15.7/C CptlApprecI2 LG 94.30 -.3 +14.1 +16.7/B CptlApprecInsI LG 36.93 -.4 +13.9 +16.7/B GrIncA m LB 42.61 +2.4 +5.7 +13.9/C IntlFocA m FG 16.24 -2.6 -4.8 +5.0/E LgCpGrI2 LG 74.71 +.2 +21.3 +16.4/C MidCpGrA m MG 15.69 +1.3 +14.7 +13.9/C MidCpGrI2 MG 28.65 +1.3 +14.6 +14.0/C MidCpGrInstlI MG 33.56 +1.1 +14.4 +14.1/C SmCpGrA m SG 10.61 +2.6 +25.9 +18.3/A SmCpGrI2 SG 30.33 +2.4 +25.6 +18.6/A SmCpGrInstlI SG 25.14 +2.1 +24.1 +18.4/A SpectraA m LG 23.52 -.4 +14.3 +16.7/BAllianzGIFocedGrA m LG 59.67 +.9 +12.9 +17.2/B FocedGrC m LG 41.33 +.8 +12.3 +16.3/C GlbSmCpA m SW 52.38 -.2 +4.6 +10.1/D HlthSciA m SH 35.53 +2.8 +11.9 +6.1/C NFJDivValA m LV 15.49 +2.7 +3.3 +10.9/D NFJDivValC m LV 15.64 +2.6 +2.8 +10.1/E NFJDivValInstl LV 15.61 +2.7 +3.5 +11.2/C NFJIntlValA m FV 18.43 -1.2 -5.6 +1.0/E NFJLgCapValA m LV 27.69 +3.0 +3.8 +12.8/B NFJMidCapValA m MV 31.29 +2.1 -.1 +13.4/A NFJMidCapValC m MV 25.60 +2.0 -.6 +12.6/B NFJMidCapValIns MV 33.48 +2.1 +.1 +13.8/A NFJSmCpValA m SV 22.58 +1.5 +4.2 +11.0/E NFJSmCpValAdmin b SV 22.51 +1.5 +4.2 +11.1/D NFJSmCpValC m SV 20.04 +1.4 +3.7 +10.1/E NFJSmCpValInstl SV 25.32 +1.5 +4.4 +11.4/D TechA m ST 76.46 +.7 +24.8 +28.0/A TechC m ST 59.01 +.7 +24.2 +27.0/B TechInstl ST 85.90 +.8 +25.1 +28.4/AAlpineDynDivInstl WS 4.10 +.5 +1.7 +10.3/C IntlRlEsttEqIns GR 22.35 -2.1 -7.1 +5.4/B RltyIncGrIns SR 22.51 +2.6 +.4 +7.1/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.32 +3.7 +12.5 +17.2/B MutIncInv b LB 52.05 +3.6 +2.3 +12.2/DAmerican BeaconBrdGwyLgCpVlIns LV 29.51 +1.9 +3.3 +12.2/B BrdgwyLgCpGrIns LG 33.57 +.6 +12.3 +15.5/C IntlEqInstl FV 19.98 -1.6 -4.3 +5.2/C IntlEqInv FV 19.79 -1.6 -4.5 +4.8/C LgCpValAdv b LV 27.67 +1.7 +3.5 +11.5/C LgCpValInstl LV 30.27 +1.8 +3.8 +12.0/C LgCpValInv LV 28.07 +1.7 +3.6 +11.6/C MidCpValInv MV 17.39 +.6 -1.1 +10.4/C SmCpValAdv b SV 28.23 +1.5 +8.2 +13.5/C SmCpValInstl SV 29.76 +1.5 +8.6 +14.0/B SmCpValInv SV 28.62 +1.5 +8.4 +13.7/B StphnsSmCpGrInv SG 22.91 +2.9 +28.9 +18.6/AAmerican CenturyAdpteEqInv LB 12.95 +2.2 +10.1 +14.9/B AdpteSmCpInv MB 21.97 +.9 +5.6 +11.5/B AllCpGrInv LG 37.24 +.4 +12.7 +15.1/D BalI MA 19.61 +1.3 +4.9 +9.0/B BalInv MA 19.60 +1.3 +4.8 +8.8/B CAHYMuniA m MC 10.53 +.2 +.7 +4.0/A CAHYMuniI MC 10.53 +.3 +1.1 +4.5/A CAHYMuniInv MC 10.53 +.2 +.8 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.71 +.1 +.1 +2.0/C CorEqPlusInv LB 16.33 +1.1 +6.6 +12.4/D CorPlusInv CI 10.47 +.8 -1.1 +2.0/B CptlValInv LV 9.07 +3.1 +3.5 +10.7/D DiscpGrInv LG 25.40 +1.5 +11.4 +15.8/C DiversBdA m CI 10.44 +.9 -1.7 +1.0/E DiversBdI CI 10.44 +.9 -1.3 +1.5/D DiversBdInv CI 10.43 +.8 -1.5 +1.2/D EmMktsA m EM 10.48 -3.8 -11.3 +12.1/A EmMktsI EM 11.15 -3.7 -11.0 +12.7/A EmMktsInv EM 10.87 -3.7 -11.1 +12.4/A EqGrA m LB 35.08 +1.6 +8.7 +13.8/C EqGrI LB 35.17 +1.6 +9.0 +14.3/B EqGrInv LB 35.13 +1.6 +8.9 +14.1/B EqIncA m LV 9.12 +2.6 +3.2 +13.2/A EqIncC m LV 9.11 +2.5 +2.7 +12.4/B EqIncI LV 9.13 +2.5 +3.4 +13.7/A EqIncInv LV 9.12 +2.5 +3.3 +13.5/A EqIncR b LV 9.08 +2.5 +3.0 +12.9/B EqIncR6 LV 9.14 +2.6 +3.5 +13.9/A GlbGoldInv SP 7.11 -13.3 -18.7 +7.5/A GlbGrInv WS 13.03 -1.4 +7.0 +11.2/B GlbRlEsttInv GR 11.87 +.8 -.1 +5.1/C GovtBdA m GI 10.70 +.8 -.8 +.3/D GovtBdInv GI 10.70 +.8 -.6 +.6/B GovtBdR5 GI 10.70 +.8 -.5 +.8/B GrA m LG 35.98 ... +13.0 +17.0/B GrI LG 37.84 +.1 +13.4 +17.5/B GrInv LG 37.16 +.1 +13.2 +17.3/B GrR b LG 35.15 ... +12.8 +16.7/B GrR6 LG 37.83 +.1 +13.5 +17.7/B HYInv HY 5.60 +1.0 +1.3 +5.4/C HYMuniI HM 9.67 +.2 +2.2 +5.1/B HYMuniInv HM 9.67 +.2 +2.0 +4.9/B HeritageA m MG 22.75 +.5 +9.3 +10.7/E HeritageC m MG 18.27 +.4 +8.8 +9.9/E HeritageI MG 26.17 +.5 +9.6 +11.2/E HeritageInv MG 24.61 +.5 +9.5 +11.0/E IncandGrA m LV 41.70 +2.4 +7.0 +14.3/A IncandGrI LV 41.85 +2.4 +7.3 +14.8/A IncandGrInv LV 41.78 +2.4 +7.2 +14.6/A InAdjBdA m IP 11.40 +.9 -.4 +1.6/C InAdjBdInv IP 11.43 +.9 -.3 +1.8/C InAdjBdR5 IP 11.42 +1.0 -.1 +2.1/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.18 +.1 +.2 +2.1/C IntlBdInv IB 12.69 -1.2 -3.7 +1.2/D IntlDiscvInv FR 16.48 -3.0 -3.1 +9.7/C IntlGrA m FG 13.35 -2.6 +.2 +7.2/D IntlGrI FG 13.17 -2.5 +.5 +7.7/C IntlGrInv FG 13.24 -2.5 +.3 +7.5/D IntlOppsInv FR 11.04 -3.3 -1.0 +12.1/A InvFcddynGrInv LG 27.18 +.6 +22.9 +20.9/A InvGinnieMaeInv GI 10.21 +.7 -.5 +.6/B InvGinnieMaeR5 GI 10.21 +.7 -.4 +.8/A InvOC2020A m TE 12.78 +.7 +2.2 +6.2/D InvOC2020I TE 12.82 +.7 +2.5 +6.7/C InvOC2020Inv TE 12.81 +.7 +2.3 +6.5/C InvOC2020R b TE 12.76 +.6 +1.9 +5.9/D InvOC2025A m TG 15.18 +.6 +2.2 +6.7/D InvOC2025I TG 15.22 +.7 +2.5 +7.2/D InvOC2025Inv TG 15.20 +.7 +2.4 +7.0/D InvOC2025R b TG 15.15 +.6 +2.0 +6.4/E InvOC2030A m TH 13.28 +.6 +2.4 +7.3/E InvOC2030I TH 13.33 +.7 +2.7 +7.8/D InvOC2030Inv TH 13.32 +.6 +2.5 +7.6/E InvOC2030R b TH 13.27 +.6 +2.2 +7.1/E InvOC2035A m TI 16.66 +.5 +2.8 +7.9/E InvOC2035I TI 16.71 +.5 +3.0 +8.4/E InvOC2035Inv TI 16.68 +.5 +2.9 +8.2/E InvOC2035R b TI 16.64 +.5 +2.6 +7.7/E InvOC2040A m TJ 14.11 +.5 +3.1 +8.6/E InvOC2040I TJ 14.15 +.6 +3.4 +9.1/E InvOC2040Inv TJ 14.14 +.6 +3.4 +8.9/E InvOC2040R b TJ 14.08 +.4 +2.9 +8.4/E InvOC2045A m TK 17.76 +.5 +3.4 +9.3/E InvOC2045I TK 17.83 +.6 +3.7 +9.9/E InvOC2045Inv TK 17.79 +.5 +3.6 +9.6/E InvOC2045R b TK 17.74 +.5 +3.2 +9.1/E InvOC2050A m TN 14.52 +.5 +3.6 +9.8/E InvOC2050I TN 14.57 +.5 +3.8 +10.3/D InvOC2050Inv TN 14.54 +.5 +3.7 +10.1/D InvOC2050R b TN 14.50 +.4 +3.4 +9.6/E InvOC2055A m TL 15.55 +.5 +3.6 +10.1/E InvOC2055Inv TL 15.58 +.5 +3.7 +10.4/D InvOC:AgrInv AL 17.46 +.2 +3.3 +9.9/B InvOC:CnsrvInv CA 13.92 +.4 +1.7 +6.1/B InvOCInRetA m RI 13.53 +.7 +2.1 +5.9/A InvOCInRetI RI 13.53 +.7 +2.4 +6.3/A InvOCInRetInv RI 13.52 +.7 +2.3 +6.1/A InvOCInRetR b RI 13.50 +.7 +1.9 +5.6/A InvOCModInv MA 16.13 +.3 +2.5 +8.2/C InvOCVryAgrInv XM 19.09 +.2 +4.4 +11.8/B InvOCVryCsrvInv XY 12.11 +.8 +1.3 +4.4/C LgCoValInv LV 10.52 +3.0 +4.0 +10.6/D MidCpValA m MV 18.05 +2.0 +3.5 +12.6/B MidCpValC m MV 17.85 +2.1 +3.1 +11.8/B MidCpValI MV 18.11 +2.1 +3.8 +13.2/A MidCpValInv MV 18.09 +2.1 +3.7 +12.9/B MidCpValR b MV 18.00 +2.1 +3.4 +12.4/B MidCpValR6 MV 18.11 +2.1 +4.0 +13.3/A NTCoreEqPlusG LB 17.70 +1.2 +7.6 +13.0/D NTDiversBdG CI 10.42 +.9 -1.1 +1.6/C NTEmMktsG EM 11.91 -3.9 -10.6 +13.2/A NTEqGrG LB 14.78 +1.7 +9.3 +14.4/B NTGrG LG 19.73 +.1 +14.0 +17.8/A NTHeritageG MG 15.40 +.6 +10.2 +11.6/D NTIntlGrG FG 12.36 -2.5 +1.6 +8.1/C NTLgCoValG LV 11.95 +3.1 +4.6 +10.8/D NTMidCpValG MV 14.03 +2.2 +4.4 +13.5/A NTSmCoG SB 10.73 +2.3 +11.4 +13.4/C RlEsttA m SR 28.27 +2.7 +1.9 +5.5/D RlEsttI SR 28.40 +2.7 +2.2 +6.0/C RlEsttInv SR 28.32 +2.7 +2.1 +5.8/C SelI LG 80.16 +.7 +12.6 +17.9/A SelInv LG 78.82 +.6 +12.4 +17.7/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.3 +.2 +.1/D ShtDrInfPrBdInv IP 10.17 +.5 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.25 +.5 +1.1 +1.7/C SmCoInv SB 17.07 +2.2 +10.9 +12.9/D SmCpGrA m SG 19.66 +.9 +18.1 +15.6/C SmCpGrI SG 20.79 +1.0 +18.5 +16.1/C SmCpGrInv SG 20.32 +.9 +18.3 +15.9/C SmCpValA m SV 9.21 +.5 +6.7 +13.8/B SmCpValI SV 9.40 +.6 +7.1 +14.3/B SmCpValInv SV 9.31 +.6 +6.9 +14.1/B StrAlAgrsA m AL 8.64 +.2 +3.1 +9.5/C StrAlAgrsC m AL 8.42 +.2 +2.7 +8.7/D StrAlAgrsI AL 8.54 +.4 +3.5 +10.0/B StrAlAgrsInv AL 8.58 +.2 +3.2 +9.8/B StrAlCnsrvA m CA 5.85 +.7 +1.8 +5.6/C StrAlCnsrvInv CA 5.85 +.5 +1.8 +5.9/C StrAlModA m MA 7.01 +.4 +2.4 +7.8/C StrAlModC m MA 6.92 +.4 +1.9 +7.0/D StrAlModI MA 7.04 +.4 +2.8 +8.3/C StrAlModInv MA 7.04 +.4 +2.7 +8.1/C SustEqA m LB 29.61 +1.8 +6.9 +14.4/B SustEqInv LB 29.70 +1.8 +7.1 +14.7/B UltraA m LG 48.72 +1.3 +17.0 +18.7/A UltraI LG 52.63 +1.3 +17.4 +19.2/A UltraInv LG 50.90 +1.3 +17.2 +19.0/A UtlsInv SU 17.54 +4.3 +3.7 +8.6/C ValA m LV 9.30 +2.5 +4.7 +11.7/C ValI LV 9.33 +2.5 +5.0 +12.2/B ValInv LV 9.31 +2.5 +4.9 +12.0/C ValR b LV 9.30 +2.4 +4.6 +11.4/C ZeroCoup2020Inv GI 103.24 +.2 -.4 +.5/C ZeroCoup2025Inv GL 97.55 +1.0 -1.7 +.5/EAmerican Funds2010TgtDtRtrA m TA 10.99 +.5 +.7 +6.0/B 2015TgtDtRtrA m TD 11.70 +.5 +.9 +6.4/C 2020TgtDtRtrA m TE 12.76 +.5 +1.6 +7.2/B 2025TgtDtRtrA m TG 13.72 +.2 +2.1 +8.4/B 2030TgtDtRtrA m TH 14.81 +.1 +2.7 +9.8/A 2035TgtDtRtrA m TI 15.37 -.1 +3.6 +11.1/A 2040TgtDtRtrA m TJ 15.78 -.2 +3.8 +11.6/A 2045TgtDtRtrA m TK 16.04 -.2 +4.0 +11.8/A 2050TgtDtRtrA m TN 15.73 -.2 +4.2 +12.0/A AMCpA m LG 34.13 +.5 +11.1 +14.7/D AmrcnBalA m MA 27.76 +.5 +3.2 +10.4/A AmrcnHiIncA m HY 10.24 +1.0 +2.5 +6.2/B AmrcnMutA m LV 42.37 +2.0 +4.8 +12.8/B BdfAmrcA m CI 12.61 +1.0 -.8 +1.5/D CptWldGrIncA m WS 50.81 -1.0 +.5 +10.1/C CptlIncBldrA m IH 60.58 +.1 -2.0 +6.1/C CptlWldBdA m IB 19.39 -.3 -2.0 +1.7/D EuroPacGrA m FG 53.02 -2.0 -2.9 +8.3/C FdmtlInvsA m LB 64.02 -.4 +4.3 +15.3/A GlbBalA m IH 31.86 -1.1 -.8 +5.9/C GrfAmrcA m LG 55.14 -.6 +11.3 +16.9/B HiIncMuniBdA m HM 15.81 +.4 +1.4 +4.7/B IncAmrcA m AL 23.22 +.7 +.8 +9.0/D IntlGrIncA m FB 32.98 -2.0 -4.2 +6.1/C IntrmBdfAmrA m CS 13.15 +.5 -.2 +.5/E InvCAmrcA m LB 41.36 +.3 +4.6 +13.6/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.2/B MortgA m GI 9.85 +.7 -.7 +.9/A NewWldA m EM 63.97 -3.1 -4.4 +9.9/C NwPrspctvA m WS 46.07 -.6 +6.7 +13.6/A STBdAmrcA m CS 9.81 +.4 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 +.1 +.6 +.8/D SmCpWldA m SW 59.99 +.2 +7.5 +12.8/B TheNewEcoA m LG 48.65 -1.3 +9.0 +15.2/D TxExBdA m MI 12.81 +.1 +.1 +2.6/B TxExmptFdofCAA m MC 17.44 +.1 +.1 +2.6/C TxExofNewYorkA m MY 10.61 ... -.3 +2.3/C USGovtSecA m GI 13.40 +.8 -.8 +.4/C WAMtInvsA m LV 46.08 +.8 +5.1 +14.6/AAmerican IndependancKansasTxExBdIns SI 10.67 ... ... +1.6/C USInProtInstl IP 10.59 +1.1 +.3 +1.9/CAncoraThlnSmlMdI d SB 16.76 +1.5 +7.8 +13.4/CAngel OakMltStratIncAs m MU 11.19 +.4 +2.2 +3.5 MltStratIncIns MU 11.17 +.5 +2.4 +3.7AquilaCHTFKTA m SI 10.48 +.1 -.1 +1.7/B HawaiianTxFrA m SI 11.13 ... -.1 +1.1/D NATFIncA m SI 10.55 +.1 -.2 +2.1/A TxFrForUtahA m SI 10.18 ... -.2 +1.9/A TxFrofArizonaA m SI 10.45 ... -.2 +1.8/B TxFrofColoradoA m SI 10.30 ... -.3 +1.3/D TxFrofOregonA m SI 10.79 ... -.4 +1.1/DArbitrageInstl NE 13.05 +.2 -.2 +2.3/B R b NE 12.66 +.2 -.4 +2.1/BArielApprecInv b MV 48.87 -.4 +2.1 +9.4/D Inv b MV 73.87 +.1 +5.6 +12.6/BAristotleSaulGlbOppsI d IH 13.51 -1.1 +1.7 +10.4/AArtisanEmMktsInv EM 15.07 -4.6 -10.2 +15.2/A GlbOppsInstl WS 27.57 ... +6.1 +15.3/A GlbOppsInv WS 27.25 ... +5.9 +15.0/A GlbValueInv WS 18.11 +.5 -.3 +10.3/C IntlInstl FG 33.26 -.9 -.7 +6.2/E IntlInv FG 33.04 -.9 -.9 +5.9/E IntlSmCpInv FR 23.29 -2.5 +.9 +7.7/E IntlValueInstl FB 37.02 -.4 -4.4 +7.9/A IntlValueInv FB 36.85 -.5 -4.6 +7.6/B MidCpInstl MG 47.25 +1.2 +13.9 +11.5/D MidCpInv MG 43.34 +1.2 +13.7 +11.2/E MidCpValueInv MV 23.66 +1.6 +4.1 +11.1/C SmCpInvs SG 38.22 +2.5 +25.1 +18.4/A ValInstl LV 14.91 +1.0 +2.7 +14.2/A ValInv LV 14.94 +1.1 +2.6 +14.0/AAshmoreEmMktsLcCyBdIns XP 6.85 -3.7 -9.8 +3.9 EmMktsTtlRetIns EB 7.54 -1.7 -6.2 +6.7AuxierFocInv d LV 23.56 +2.7 +5.6 +11.1/DAve MariaMariaWldEq WS 15.48 +.9 +2.7 +9.8/C Value MB 22.52 +1.3 +7.9 +10.3/CBBHCorelN d LB 21.30 +.9 +2.1 +10.0/E LtdDurN UB 10.18 +.3 +1.4 +2.0BMODivIncI LV 15.31 +4.4 +8.1 +15.9/A IntermTxFrI MI 11.13 +.1 +.4 +2.5/B IntermTxFrY MI 11.14 +.1 +.3 +2.2/B LgCpGrI LG 20.65 +2.9 +14.2 +18.4/A LgCpGrY LG 20.44 +2.9 +13.9 +18.1/A LgCpValI LV 16.51 +3.2 +2.7 +11.8/C LowVolEqI LV 15.65 +3.3 +6.8 +10.4/D MidCpGrI MG 18.37 +3.0 +14.0 +12.4/D MidCpValI MV 12.53 +1.4 +.7 +10.3/C ShrtTrmIncAdvI CS 9.29 +.4 +.8 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.91 +1.7 +17.5 +12.4/E StratIncY MU 9.11 +.4 -.6 +2.6/E TCHCorPlusBdI CI 11.43 +1.0 -.7 +3.0/A TCHCorPlusBdY CI 11.43 +1.0 -.8 +2.8/A TCHCorpIncI TW 12.82 +1.2 -.7 +5.0/A TCHCorpIncY TW 12.83 +1.2 -.8 +4.8/A UltraShrtTxFrI MS 10.07 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.06 +1.0 +4.2 +9.1 BdM CI 12.37 +1.0 -1.0 +1.7/C EmMktsM EM 10.60 -3.5 -11.5 +11.7/B IncStkM LV 9.72 +3.3 +5.0 +13.4/A IntermBdM CS 12.28 +.6 -.2 +1.2/C IntlApprecM FB 14.04 -1.1 -2.7 +6.3 IntlM FB 13.32 -1.7 -3.8 +6.5/C LgCpStkM LB 6.45 +1.8 +7.2 +13.5/C MAIntrmMnBdM MT 12.41 ... -.1 +1.8/B MdCpMltStratM MG 18.96 +1.1 +9.5 +12.9/C NYIntrmTEBdM MN 10.92 -.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 ... +.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.8 +.7/D PEIntrmMnBdM MP 11.96 ... +.4 +2.1/D STUSGovtSecM GS 11.53 +.3 +.2 +.2/C SmCpMltStratM SG 22.75 -.1 +13.4 +15.8/CBairdAggrgateBdInstl CI 10.61 +1.1 -.9 +2.0/B CorPlusBdInstl CI 10.95 +1.1 -.8 +2.5/A IntermBdInstl CI 10.82 +.9 -.4 +1.5/C QlInTrmMnBdIns MI 11.39 ... +.2 +1.4/E ShrtTrmBdInstl CS 9.59 +.5 +.6 +1.4/BBaronAsstInstl MG 82.47 +.4 +17.0 +16.3/A AsstRetail b MG 79.62 +.4 +16.8 +16.0/B DiscvInstl SG 23.60 +5.4 +29.0 +24.4/A DiscvRetail b SG 23.36 +5.4 +28.8 +24.1/A EmMktsInstl EM 13.59 -3.5 -11.6 +9.1/C EmMktsRetail b EM 13.53 -3.6 -11.7 +8.8/D FifthAvenuGrIns LG 30.79 -1.4 +18.8 +20.3/A FifthAvenuGrRtl b LG 30.22 -1.4 +18.6 +20.0/A FocedGrInstl MG 18.99 +3.2 +21.3 +16.0/B GrInstl MG 83.32 +3.1 +19.8 +16.5/A GrRetail b MG 80.93 +3.0 +19.6 +16.2/B IntlGrInstl FG 23.66 -2.6 -2.2 +11.2/A IntlGrRetail b FG 23.33 -2.7 -2.4 +10.9/B OppInstl MG 22.30 +.3 +26.7 +20.9/A OppRetail b MG 21.51 +.3 +26.5 +20.6/A PtnrsInstl MG 61.04 +1.9 +22.7 +18.6/A PtnrsRetail b MG 59.73 +1.9 +22.5 +18.3/A RlEsttInstl SR 28.35 -2.8 -5.5 +6.1/C RlEsttRetail b SR 27.91 -2.8 -5.6 +5.9/C SmCpInstl SG 34.25 +1.0 +16.7 +16.7/B SmCpRetail b SG 33.01 +1.0 +16.5 +16.4/BBarrett AssociatesBarrettOpp LV 30.52 +1.0 +1.8 +12.8/BBeckerValEqRetail d LV 19.90 +1.4 +2.1 +11.9/CBerkshireFoc d ST 28.00 +.2 +30.4 +25.9/BBernsteinCaliforniaMuni SS 14.09 ... +.6 +1.5/B IntermDur CI 12.90 +.9 -.7 +2.2/B IntermDurInstl CI 14.70 +.9 -.7 +2.3/B NewYorkMuni SS 13.79 ... +.2 +1.5/B ShrtDrDvRSMn MS 12.55 +.1 +.8 +.6/DBerwynInc d XY 13.56 +.1 +2.3 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.39 ... -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.83 +.8 +.9 +4.7 AdUSTtlMInvA m LB 27.28 +1.9 +7.5 +11.9/D AdUSTtlMInvIns LB 28.49 +1.9 +7.7 +12.2/D AdUSTtlMInvInvC m LB 17.71 +1.8 +7.0 +11.0/E AdvtgGlbInstl WS 22.24 +.9 +2.7 +9.7 AdvtgGlbInvA m WS 21.14 +.8 +2.5 +9.4 AdvtgGlbInvC m WS 17.32 +.8 +2.1 +8.5 AdvtgIntlIns FB 16.73 -2.2 -3.4 +7.5/B AdvtgIntlInvA m FB 16.55 -2.2 -3.4 +7.2/B AdvtgLCCorIns LB 17.82 +1.9 +8.8 +15.0/B AdvtgLCCorInvA m LB 17.17 +1.8 +8.6 +14.7/B AdvtgLCCorInvC m LB 14.74 +1.7 +8.1 +13.8/C AdvtgLCValIns LV 30.49 +2.3 +4.2 +12.7/B AdvtgLCValInvA m LV 29.88 +2.3 +4.0 +12.4/B AdvtgLCValInvC m LV 27.73 +2.3 +3.5 +11.6/C AdvtgLgCpGrIns LG 17.36 +1.6 +14.2 +17.3/B AdvtgLgCpGrInvA m LG 16.61 +1.6 +14.0 +16.9/B AdvtgSmCpGrIns SG 23.61 +2.5 +20.5 +14.3/D AdvtgSmCpGrInvA m SG 18.23 +2.5 +20.3 +14.0/D AsaDrgnIns PJ 15.37 ... -8.9 +6.8 AsaDrgnInvA m PJ 15.15 -.1 -9.1 +6.5 BalCptlInstl MA 23.68 +1.4 +5.3 +10.2 BalCptlInvA m MA 23.59 +1.3 +5.2 +9.9 BalCptlInvC m MA 20.58 +1.3 +4.7 +9.0 BasValInstl LV 27.97 +3.9 +6.6 +10.3/D BasValInvA m LV 27.61 +3.8 +6.4 +10.0/E BasValInvC m LV 24.36 +3.8 +5.8 +9.1/E CAMuniOppsInstl MF 12.73 -.2 +1.4 +4.1/A CAMuniOppsInvA m MF 12.72 -.2 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.73 -.2 +1.4 +4.0/A CorBdInstl CI 9.36 +1.0 -.7 +1.5/C CorBdInvA m CI 9.37 +1.0 -.9 +1.2/D CorBdInvC m CI 9.33 +.9 -1.4 +.5/E CorBdK CI 9.39 +1.1 -.6 +1.6/C CorBdSvc b CI 9.36 +1.0 -.9 +1.2/D CptlApprecInstl LG 32.75 -.8 +17.6 +17.6/B CptlApprecInvA m LG 30.36 -.8 +17.4 +17.2/B CptlApprecInvC m LG 22.65 -.9 +16.8 +16.3/C CptlApprecK LG 32.93 -.8 +17.6 +17.7/B CptlApprecR b LG 25.27 -.9 +17.2 +16.9/B CrdtStrIncIns MU 10.14 +.8 +1.2 +4.5/B CrdtStrIncInvA m MU 10.14 +.8 +1.1 +4.3/B EmMktsInstl EM 21.72 -2.8 -6.7 +12.6 EmMktsInvA m EM 20.92 -2.8 -6.9 +12.1 EngyResInvA m EE 19.17 ... +3.6 +3.2/C EqDivInstl LV 23.72 +2.8 +5.2 +14.4 EqDivInvA m LV 23.64 +2.8 +5.1 +14.1 EqDivInvC m LV 22.78 +2.7 +4.6 +13.3 EqDivR b LV 23.82 +2.8 +4.9 +13.7 EuroInvA m ES 14.65 -2.1 -3.3 +2.1 Exch LB 1102.25 +2.3 +5.2 +12.0/D FltngRtIncInstl BL 10.15 +.5 +2.5 +4.1/C FltngRtIncInvA m BL 10.15 +.5 +2.3 +3.8/D FltngRtIncInvC m BL 10.14 +.3 +1.9 +3.1/E FocGrInstl LG 4.84 -.8 +18.6 +17.9/A FocGrInvA m LG 4.48 -.7 +18.2 +17.7/B GNMAInstl GI 9.23 +.8 -.3 +1.1/A GNMAInvA m GI 9.27 +.8 -.4 +.8/B GlbAllcIncInstl IH 19.65 +.2 +.1 +5.8 GlbAllcIncInvA m IH 19.53 +.1 -.1 +5.5 GlbAllcIncInvC m IH 17.61 +.1 -.5 +4.7 GlbAllcIncR b IH 18.59 +.1 -.2 +5.2 GlbLSCrdtInstl XS 10.38 +.4 +.3 +1.9/D GlbLSCrdtInvA m XS 10.35 +.4 +.1 +1.6/D GlbLSCrdtInvC m XS 10.13 +.4 -.4 +.9/E HYBdInstl HY 7.67 +.9 +1.9 +6.3/A HYBdInvA m HY 7.66 +.7 +1.6 +5.9/B HYBdInvC m HY 7.68 +.8 +1.3 +5.2/C HYBdK HY 7.67 +.8 +2.0 +6.4/A HYBdSvc b HY 7.67 +.7 +1.7 +6.0/B HYMuniInstl HM 9.61 +.4 +2.2 +5.4/B HighEqIncIns LV 28.12 +2.6 +4.4 +8.8/E HighEqIncInvA m LV 24.09 +2.6 +4.2 +8.4/E HighEqIncInvC m LV 16.19 +2.6 +3.7 +7.6/E HthSciOpIns SH 64.69 +3.2 +15.2 +10.8/A HthSciOpInvA m SH 61.68 +3.2 +15.0 +10.5/A HthSciOpInvC m SH 54.12 +3.1 +14.4 +9.7/A InProtBdInstl IP 10.50 +.9 +.2 +1.9/B InProtBdInvA m IP 10.25 +.9 +.1 +1.6/C InProtBdInvC m IP 9.92 +.9 -.3 +.9/E IntlDivIns FB 29.29 +.3 -4.1 +4.0/E IntlDivInvA m FB 27.38 +.3 -4.3 +3.7/E IntlInstl FB 16.51 -3.1 -7.0 +6.6/C IntlInvA m FB 16.14 -3.1 -7.2 +6.2/C IntlInvC m FB 15.00 -3.1 -7.7 +5.2/D LCFocGrIns LG 12.67 -.8 +18.7 +20.5/A LCFocGrInvA m LG 11.64 -.9 +18.5 +20.1/A LCFocGrInvC m LG 8.61 -.9 +17.8 +19.1/A LPDyn2020Instl TE 16.01 +.6 +2.2 +7.1 LPDyn2020InvA m TE 14.72 +.5 +2.0 +6.9 LPDyn2030Instl TH 14.32 +.7 +3.1 +9.3 LPDyn2030InvA m TH 13.75 +.7 +2.9 +9.0 LPDyn2040Instl TJ 18.17 +.8 +3.5 +11.0 LPDyn2040InvA m TJ 16.59 +.8 +3.3 +10.7 LatinAmerInstl LS 43.42 -6.0 -10.7 +8.9 LatinAmerInvA m LS 42.82 -6.0 -10.9 +8.6 LngHrznEqInvA m WS 13.73 +1.3 +5.8 +7.6 LowDurBdInstl CS 9.49 +.4 +.6 +1.4/B LowDurBdInvA m CS 9.49 +.4 +.4 +1.2/C LowDurBdInvC m CS 9.49 +.3 -.1 +.4/E LowDurBdK CS 9.48 +.4 +.5 +1.5/B ManagedIncK XY 9.92 +.6 +.9 +4.8/B MidCapDivIns MV 19.13 +2.6 +7.0 +11.8 MidCapDivInvA m MV 18.24 +2.5 +6.8 +11.5 MidCpGrEqInstl MG 27.13 +1.4 +20.4 +18.4/A MidCpGrEqInvA m MG 23.58 +1.3 +20.1 +18.0/A MidCpGrEqInvC m MG 18.55 +1.3 +19.6 +17.2/A NJMuniBdInstl MJ 11.04 ... +.8 +3.8/A NJMuniBdInvA m MJ 11.05 ... +.7 +3.6/B NYMuniOppsInstl MN 11.27 -.4 +.9 +4.2/A NYMuniOppsInvA m MN 11.28 -.3 +.8 +3.9/A NYMuniOppsInvA1 b MN 11.28 -.3 +.9 +4.1/A NYMuniOppsInvC m MN 11.27 -.5 +.3 +3.2/A NatrlResTrInstl SN 31.53 -.5 -3.1 +7.9 NatrlResTrInvA m SN 29.90 -.5 -3.3 +7.6 NtnlMnInstl MI 10.76 ... +.3 +2.6/B NtnlMnInvA m MI 10.76 -.1 +.1 +2.4/B NtnlMnInvC m MI 10.76 -.2 -.4 +1.6/D PAMuniBdInstl MP 10.92 +.1 +.4 +2.9/A PAMuniBdInvA m MP 10.93 ... +.2 +2.6/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.84 +.2 -1.1 +2.9 StrGlbBdIncIvA m IB 5.84 +.2 -1.1 +2.7 StrIncOpA m NT 9.75 +.3 -.2 +2.3/D StrIncOpC m NT 9.74 +.2 -.7 +1.5/D StrIncOpIns NT 9.75 +.3 ... +2.6/C StratMuOpIns MI 11.71 -.3 +1.6 +4.6/A StratMuOpInvA m MI 11.71 -.3 +1.4 +4.4/A StratMuOpIvC m MI 11.71 -.4 +.9 +3.6/A TactOppsInstl TV 15.01 -1.4 +4.2 +4.0/E TactOppsInvA m TV 14.88 -1.5 +3.9 +3.6/E TechOppsInstl ST 31.02 +.1 +21.9 +29.3/A TechOppsInvA m ST 28.83 ... +21.7 +28.9/A TechOppsInvC m ST 24.51 -.1 +21.1 +28.0/A TtlRetInstl CI 11.35 +.6 -.9 +2.0 TtlRetInvA m CI 11.35 +.5 -1.1 +1.6 TtlRetInvC m CI 11.34 +.5 -1.6 +1.0 TtlRetR b CI 11.35 +.5 -1.4 +1.4 USGovtBdInstl GI 10.17 +.9 -.4 +.8/A USGovtBdInvA m GI 10.19 +.9 -.5 +.6/B USMortgInstl CI 9.97 +.8 -.3 +1.8/CBogle Investment ManSmCpGrInstl SB 34.66 +.8 +11.0 +15.2/BBoston PartnersLSEqInstl LO 20.66 -.2 -7.3 +5.9/C SmCpValIIInstl SV 27.48 -.3 +4.6 +12.3/D SmCpValIIInv b SV 26.28 -.3 +4.5 +12.1/DBoston TrustAsstMgmt AL 49.61 +2.3 +5.8 +11.6/A Eq LB 25.34 +2.7 +7.2 +14.3/BBragg Capital TrustQueensRdSmCpVal SV 28.39 +.5 +4.6 +9.6/EBrandesIntlEqI FV 17.58 -2.2 -.1 +6.3/BBridgesInvm LG 67.50 +1.8 +11.6 +14.2/DBridgewayAggresivInvs1 MB 75.06 -.3 -.4 +11.2/C BlueChip35Idx LB 15.69 +3.3 +7.7 +15.4/A SmCpGr SG 31.98 +2.7 +15.6 +16.3/B SmCpVal SV 29.98 +.2 +13.0 +14.3/B UltraSmCo SV 34.07 +2.1 +12.7 +9.5/E UltraSmCoMkt d SB 15.90 -.3 +11.5 +15.0/BBright RockMidCpGrInstl MG 18.36 +.3 +6.7 +14.7/B QualLgCpInstl LB 17.10 +1.7 +3.7 +10.6/EBroadviewOpp SB 38.12 -1.4 +10.4 +10.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.71 +1.7 +1.6 +4.9/E GlbLtdInfrasY XO 12.70 +1.6 +1.6 +4.9/E GlbLtdRlEsttI GR 13.00 -.2 -.6 +4.9/CBrown AdvisoryFlexEqIns d LG 22.95 +.3 +10.5 +15.2/D GrEqInstl d LG 25.04 +.6 +19.4 +17.0/B GrEqInv d LG 24.80 +.5 +19.2 +16.8/B IntermIncInv d CI 10.39 +.8 -.2 +1.4/D MrylndBdInv d SI 10.50 ... +.7 +1.9/A SmCpFdmtlValIns d SB 30.83 +3.7 +8.4 +14.1/B SmCpGrInv d SG 21.49 +1.3 +15.7 +15.4/C SmrstEmMktsIns d EM 9.73 -3.2 -13.4 +4.7/EBrown Cap MgmtSmCoInv b SG 114.42 +2.8 +28.2 +23.8/ABruceBruce MA 542.18 +2.4 +3.2 +6.2/EBuffaloDiscv MG 26.39 +.6 +9.0 +13.7/C EmergOpps SG 18.29 +1.3 +17.1 +15.6/C FlexInc AL 15.85 +1.9 +3.8 +9.7/B Gr LG 33.22 -1.2 +14.0 +14.9/D HY HY 11.01 +.6 +1.1 +4.1/E LgCp LG 32.21 +.6 +11.0 +15.6/C MidCp MG 14.93 -.5 +9.7 +8.6/E SmCp SG 18.12 +1.9 +23.6 +17.8/ACG Capital MarketsCorFI CI 7.90 +.9 -1.0 +1.7/C EmMktsEqInvms EM 14.16 -4.5 -12.7 +10.9/B IntlEq FB 12.53 -1.6 -3.5 +6.7/B IntlFI IB 7.87 -.1 +1.8 +4.0/A LgCpEq LG 21.01 +1.7 +8.2 +13.0/E MuniBdInvms ML 9.14 ... -.6 +1.8/E SmMidCpEq SG 22.72 +1.3 +9.4 +9.4/ECGMFoc LB 45.28 -2.1 -15.1 +2.7/E Mut AL 29.10 -1.0 -6.0 +3.8/E Rlty MB 27.51 -4.7 -14.2 +4.7/ECIBCAtDipEqInstl LB 21.50 +2.7 +12.2 +14.7/BCMAdvsFI CS 11.15 +.5 +.1 +2.5/ACRMMidCpValInstl MB 24.39 +1.3 +11.9 +15.3/A SmCpValInstl SB 20.69 +1.4 +4.5 +14.7/B SmCpValInv SB 17.94 +1.4 +4.4 +14.4/BCalamosCnvrtA m CV 19.00 +.7 +8.3 +8.5/D CnvrtC m CV 18.79 +.6 +7.8 +7.7/D CnvrtInstl CV 17.04 +.7 +8.4 +8.8/C EvolvingWldGrI EM 13.85 -3.3 -9.7 +6.2/E GlbGrIncA m IH 9.56 -.7 +1.2 +7.8/A GlbGrIncC m IH 8.49 -.7 +.7 +7.0/B GlbGrIncI IH 9.84 -.6 +1.4 +8.1/A GrA m LG 35.81 -.3 +10.3 +11.5/E GrC m LG 22.73 -.4 +9.8 +10.7/E GrIncA m AL 34.19 +1.2 +7.3 +11.5/A GrIncC m AL 34.34 +1.2 +6.8 +10.7/A GrIncInstl AL 32.88 +1.3 +7.4 +11.8/A GrInstl LG 46.96 -.3 +10.4 +11.8/E IntlGrA m FG 20.47 -1.5 -4.3 +8.4/C IntlGrInstl FG 20.96 -1.6 -4.2 +8.7/B MktNetrlIncA m NE 13.57 +.3 +2.9 +4.5/A MktNetrlIncC m NE 13.77 +.2 +2.4 +3.7/A MktNetrlIncIns NE 13.41 +.3 +3.1 +4.7/ACalvertBalA m MA 32.96 +1.3 +4.8 +8.0/C BalC m MA 31.88 +1.2 +4.3 +7.1/D BdA m CI 15.86 +1.0 -.3 +2.3/B EqA m LG 47.70 +1.6 +11.2 +14.3/D EqC m LG 27.95 +1.6 +10.7 +13.5/E IncA m TW 16.07 +1.2 -1.4 +3.1/C IntlEqA m FB 17.28 -1.0 -1.8 +4.0/E MdCpA m MB 34.44 +1.2 +9.3 +7.0/E RspMuniIncA m MI 15.64 ... -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.0 +8.2 +13.7/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +1.9 +8.7 +13.4/A NL Vanguard TtlSMIdxInv LB 133,016 +1.9 +8.6 +13.3/A NL Vanguard TtInSIdxInv FB 131,551 -1.7 -4.2 +5.0/B NL Vanguard TtlSMIdxIns LB 124,523 +1.9 +8.7 +13.4/A NL Vanguard InsIdxIns LB 124,342 +2.0 +8.2 +13.7/A NL Vanguard InsIdxInsPlus LB 107,215 +2.0 +8.2 +13.7/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.7 -4.2 +5.1/B NL Fidelity Contrafund LG 98,242 -.4 +13.9 +15.7/B NL American Funds GrfAmrcA m LG 91,695 -.6 +11.3 +14.8/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.7 +2.8 +9.2/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.9 -.9 +2.5/C NL Fidelity 500IndexPrm LB 80,488 +2.0 +8.2 +13.7/A NL American Funds IncAmrcA m AL 75,283 +.7 +.8 +7.8/C 5.75 Dodge & Cox Stk LV 73,635 +2.0 +6.2 +12.9/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.7 -4.2 +5.1/B NL American Funds CptlIncBldrA m IH 68,336 +.1 -2.0 +5.9/B 5.75 American Funds AmrcnBalA m MA 65,818 +.5 +3.2 +9.4/A 5.75 American Funds InvCAmrcA m LB 63,899 +.3 +4.6 +12.3/C 5.75 Dodge & Cox IntlStk FB 61,727 -1.4 -6.7 +4.6/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 6.81 +10.4 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.97 +10.4 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.42 +10.3 888-614-6614 Center Coast Capital BrkdMLPFocA x LP 4.75 7.55 +8.2 877-766-0066 Center Coast Capital BrkdMLPFocC x LP 1.00 6.94 +8.1 877-766-0066 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.14 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.38 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.65 +7.8 888-614-6614 Towle Deep Val d SV NL 19.00 +7.8 888-998-6953 congress SmallCapGrInst SG NL 32.82 +7.5 800-303-1928 congress SmallCapGrRet b SG NL 30.27 +7.5 800-303-1928 Jacob SmCpGrInstl d SG NL 27.57 +7.0 888-522-6239 Fidelity Select HealthCareSvcs SH NL 103.06 +6.8 800-544-8544 Jacob MicroCpGrInstl d SG NL 17.61 +6.8 888-522-6239 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.03 +41.8 888-776-3637 Lord Abbett DevelopingGrI SG NL 35.54 +33.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.14 +33.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.02 +33.0 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.06 +32.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.14 +32.8 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.10 +32.2 888-522-2388 Wasatch UlGr d SG NL 27.01 +31.7 800-551-1700 Ivy MicroCpGrA m SG 5.75 33.17 +31.2 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 21.98 +30.6 800-548-7786 Jacob SmCpGrInstl d SG NL 27.57 +30.5 888-522-6239 Berkshire Foc d ST NL 28.00 +30.4 877-526-0707 Morgan Stanley InsMidCpGrA m MG 5.25 18.60 +30.3 800-548-7786 ClearBridge SmCpGrIS SG NL 45.70 +29.6 877-721-1926 ClearBridge SmCpGrI SG NL 45.24 +29.5 877-721-1926 Rydex NASDAQ1002xStrH b LE NL 159.90 +29.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.81 +29.3 888-776-3637 ClearBridge SmCpGrA m SG 5.75 42.40 +29.2 877-721-1926 Baron DiscvInstl SG NL 23.60 +29.0 800-992-2766 ClearBridge SmCpGrR b SG NL 41.34 +29.0 877-721-1926 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 24, 2018

PAGE 49

ShrtDurIncA m CS 15.89 +.5 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.15 +2.6 +8.6 +14.2/BCambiarGlblUltrFcsInv d WS 19.40 -2.3 -2.2 +3.8/E IntlEqInv d FB 26.95 -2.1 -5.2 +4.7/E OppInstl LV 24.24 +1.5 +2.0 +10.1/D OppInv LV 24.29 +1.5 +1.8 +9.8/E SmCpInstl d SB 21.26 +2.0 +8.9 +8.3/E SmCpInv d SB 20.77 +2.0 +8.9 +8.1/ECarillonClVtCptlApprA m LG 46.20 +1.0 +10.0 +17.0/B EagleGrIncA m LV 21.96 +3.6 +5.5 +14.5/A EagleGrIncC m LV 21.02 +3.6 +5.0 +13.6/A EglMidCpGrA m MG 62.48 +.4 +13.3 +16.2/B EglMidCpGrC m MG 49.67 +.3 +12.8 +15.3/B EglSmCpGrA m SG 67.66 +.9 +13.5 +14.4/D EglSmCpGrC m SG 49.99 +.8 +13.0 +13.6/D ReamsCore+BdI CI 31.11 +1.0 -.9 +1.6/C ReamsCoreBdI CI 11.25 +1.0 -.2 +1.6/C ReamsUnconsBdI NT 11.64 +.9 -.2 +2.2/D ReamsUnconsBdY b NT 11.69 +.8 -.5 +1.9/D ScoutIntlI FB 20.88 -1.5 -2.7 +8.6/A ScoutMdCpI MB 20.27 +1.9 +6.6 +16.6/A ScoutSmCpI SG 30.46 +2.9 +17.3 +20.2/ACausewayIntlValInstl d FV 16.22 -1.6 -6.4 +4.9/C IntlValInv d FV 16.09 -1.6 -6.5 +4.7/DCenter Coast CapitalBrkdMLPFocA x LP 7.55 +8.2 +10.2 +2.0/A BrkdMLPFocC x LP 6.94 +8.1 +9.6 +1.2/BChamplainSmCoAdv b SG 23.73 +1.2 +19.2 +19.9/ACity National RochdaCorpBdServicing CS 10.23 +.5 ... +1.1 DivIncN b LV 39.61 +2.1 -.2 +8.4/EClearBridgeAggresivGrA m LG 220.35 -.5 +8.3 +9.9/E AggresivGrC m LG 176.16 -.6 +7.9 +9.1/E AggresivGrI LG 243.43 -.5 +8.6 +10.2/E AggresivGrIS LG 246.07 -.5 +8.6 +10.3/E AllCpValA m LV 14.88 +1.8 +2.3 +12.6/B AllCpValC m LV 12.80 +1.7 +1.9 +11.8/C ApprecA m LB 25.29 +2.5 +7.2 +13.6/C ApprecC m LB 24.31 +2.4 +6.7 +12.8/D ApprecI LB 25.16 +2.5 +7.4 +13.9/C ApprecIS LB 25.24 +2.5 +7.4 +14.0/B CBIntlSmCpI FA 17.36 -2.7 -9.2 +5.8/D DivStrat1 LB 24.30 +2.7 +4.1 +14.0/C DivStratA m LB 24.28 +2.6 +3.9 +13.7/C DivStratC m LB 23.92 +2.6 +3.4 +12.9/D DivStratI LB 24.92 +2.6 +4.1 +14.0/C IntlGrC m FG 41.44 -1.9 +3.4 +11.6/A IntlGrI FG 47.88 -1.8 +4.1 +12.7/A IntlValA m FV 10.78 -1.7 -8.8 +4.7/C IntlValIS FV 10.85 -1.7 -8.5 +5.2/C LgCpGrA m LG 45.86 +.4 +12.8 +17.5/B LgCpGrC m LG 36.85 +.4 +12.3 +16.7/B LgCpGrI LG 50.86 +.4 +13.0 +17.9/A LgCpValA m LV 33.65 +1.9 +2.0 +9.9/E LgCpValC m LV 32.65 +1.8 +1.5 +9.0/E LgCpValI LV 33.59 +1.9 +2.2 +10.2/D MidCpA m MB 34.34 +.4 +2.7 +8.3/E MidCpC m MB 27.39 +.4 +2.3 +7.6/E MidCpI MB 38.15 +.4 +3.0 +8.7/D MidCpIS MB 38.50 +.5 +3.0 +8.8/D SmCpC m SG 42.39 +1.8 +10.1 +15.0/D SmCpGrA m SG 42.40 +3.5 +29.2 +20.3/A SmCpGrI SG 45.24 +3.5 +29.5 +20.7/A SmCpGrIS SG 45.70 +3.6 +29.6 +20.8/A SmCpGrR b SG 41.34 +3.5 +29.0 +20.0/A SmCpI SG 67.14 +1.9 +10.8 +16.1/C SmCpValA m SV 20.97 +2.5 +5.4 +11.9/D TactDivIncA m MV 17.18 +3.9 +4.7 +6.1/E TactDivIncC m MV 16.30 +3.8 +4.2 +5.3/E TactDivIncI MV 17.31 +3.8 +4.9 +6.3/E ValTrustC m LB 81.64 +1.2 +2.1 +10.0/E ValTrustI LB 98.22 +1.3 +2.7 +11.0/EClermontCLSGrandIncN CA 11.36 +.4 ... +6.4/BClipperClipper LB 123.51 +.8 +6.6 +15.0/BCohen & SteersDivVal,IncInstl LB 14.38 +.8 +2.1 +12.5/D GlbInfras,IncI XO 18.66 +.9 -.3 +7.0/B GlbRltys,IncA m GR 53.08 +1.2 +.9 +6.1/B GlbRltys,IncI GR 53.35 +1.2 +1.1 +6.5/B InstlRltys SR 43.92 +2.9 +4.0 +7.7/A IntlRltyA m GR 11.78 -.8 -.5 +6.1/B IntlRltyI GR 11.86 -.7 -.2 +6.5/B PrfrdScInc,IncA m RR 13.55 +.8 -1.2 +5.4/C PrfrdScInc,IncC m RR 13.47 +.8 -1.6 +4.7/D PrfrdScInc,IncI RR 13.58 +.8 -1.1 +5.7/B RlEsttSecIncA m SR 15.13 +3.1 +3.5 +8.4/A RlEsttSecIncC m SR 13.69 +3.0 +3.1 +7.7/A RlEsttSecIncIns SR 15.94 +3.1 +3.8 +8.7/A Rltys SR 65.17 +2.9 +3.9 +7.4/AColorado BondSharesATxEx f SI 9.18 +1.2 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.2 +.3 +2.3/C AMTFrCTIMBIns SI 10.33 +.1 +.3 +1.4/C AMTFrIMBA m MI 10.29 +.1 -.2 +1.8/D AMTFrIMBIns MI 10.29 +.1 -.1 +2.1/C AMTFrMAIMBIns MT 10.35 +.1 -.1 +1.6/D AMTFrNYIMBIns MN 11.65 ... ... +1.8/B AMTFrORIMBIns SI 12.13 ... -.1 +1.7/B AMTFrSCIMBIns SI 9.98 ... -.2 +1.7/B AcornA m MG 14.44 +1.2 +16.9 +16.7/A AcornC m MG 7.10 +1.1 +16.4 +15.8/B AcornIns MG 17.31 +1.2 +17.1 +17.0/A AcornIntSelIns FG 30.06 -1.0 +2.8 +13.5/A AcornIntlA m FR 44.15 -2.7 -1.8 +8.7/D AcornIntlIns FR 44.28 -2.7 -1.6 +8.9/D AcornSelA m MG 15.28 +1.7 +13.0 +17.0/A AcornSelIns MG 17.46 +1.7 +13.3 +17.3/A AcornUSAA m SG 14.63 -.1 +21.1 +17.4/B AcornUSAIns SG 17.91 -.1 +21.3 +17.7/B BalA m MA 42.17 +1.2 +2.4 +8.3/C BalIns MA 42.10 +1.3 +2.5 +8.6/B BdA m CI 8.32 +1.0 -1.1 +1.8/C BdIns CI 8.32 +1.1 -.9 +2.1/B ContrCoreA m LB 26.81 +1.5 +4.4 +12.8/D ContrCoreIns LB 27.03 +1.5 +4.5 +13.1/C ContrCoreV f LB 26.55 +1.5 +4.4 +12.9/D ContrEurpA m ES 7.21 -1.0 -1.5 +4.5/D ConvrtSecsA m CV 21.16 ... +7.3 +10.1/B ConvrtSecsIns CV 21.19 ... +7.4 +10.4/B CorpIncA m TW 9.93 +1.3 -1.9 +3.3/C CorpIncIns TW 9.93 +1.3 -1.7 +3.6/B CptAllcAgrA m AL 13.16 +.6 +3.0 +11.0/A CptAllcAgrC m AL 12.78 +.5 +2.5 +10.2/B CptAllcCnsA m XY 10.08 +.8 +.1 +4.0/D CptAllcMdAgA m MA 12.69 +.6 +2.5 +9.4/A CptAllcMdAgC m MA 12.71 +.6 +2.0 +8.6/B CptAllcMdAgIns MA 12.67 +.7 +2.7 +9.7/A CptAllcMdCnsA m CA 10.93 +.8 +1.1 +5.7/C CptAllcModA m CA 11.41 +.7 +1.8 +7.7/A CptAllcModC m CA 11.31 +.7 +1.3 +6.9/B DiscpCoreA m LB 13.02 +2.3 +9.0 +14.8/B DiscpSmCoreV f SB 7.45 -.5 +7.0 +9.6/E DivIncA m LV 22.72 +2.5 +4.0 +14.1/A DivIncC m LV 22.00 +2.4 +3.4 +13.2/A DivIncIns LV 22.75 +2.5 +4.1 +14.4/A DivIncV f LV 22.73 +2.5 +4.0 +14.1/A DivOppA m LV 9.86 +2.5 +3.4 +11.7/C DivOppC m LV 9.64 +2.4 +2.8 +10.9/D EmMktsIns EM 12.17 -4.6 -11.9 +12.0/A FltRtA m BL 9.15 +.4 +3.3 +4.7/B GlEngNatResA m SN 19.90 -1.3 +.6 +9.7/A GlEngNatResI SN 20.17 -1.3 +.7 +10.0/A GlbDivOppA m WS 18.78 +.4 -2.2 +7.3/E GlbDivOppIns WS 18.84 +.4 -2.0 +7.5/E GlbEqValA m WS 13.84 +1.2 +1.0 +9.5/D GlbOppsA m IH 13.68 -.7 -.3 +7.6/A GlbStratEqA m WS 15.41 -.4 +2.1 +11.8/B GlbTechGrA m ST 35.18 -.2 +16.4 +27.3/B GlbTechGrC m ST 31.56 -.3 +15.8 +26.4/B GlbTechGrIns ST 36.57 -.2 +16.6 +27.6/B GrtrChinaA m CH 47.00 -6.6 -8.1 +14.2/B HYBdA m HY 2.88 +1.4 +.1 +4.9/D HYMuniA m HM 10.55 +.4 +2.2 +4.1/C HYMuniIns HM 10.55 +.4 +2.3 +4.3/C IncBuilderA m XY 11.85 +.8 +1.4 +5.9/A IncOppsA m HY 9.66 +1.4 +.1 +4.7/D LgCpEnhCoreA b LB 25.60 +2.2 +8.4 +15.2/A LgCpEnhCoreIns LB 25.56 +2.2 +8.6 +15.5/A LgCpGrA m LG 44.68 +.3 +12.6 +15.3/C LgCpGrC m LG 37.37 +.3 +12.0 +14.5/D LgCpGrIIIA m LG 18.91 +.4 +12.5 +15.0/D LgCpGrIIIC m LG 13.30 +.3 +11.9 +14.1/D LgCpGrIIIIns LG 20.41 +.4 +12.6 +15.3/C LgCpGrIns LG 46.41 +.3 +12.7 +15.6/C LgCpGrV f LG 44.28 +.3 +12.6 +15.3/C LgCpIdxA b LB 51.95 +1.9 +7.9 +15.0/B LgCpIdxIns LB 52.27 +2.0 +8.0 +15.3/A LgCpValA m LV 14.58 +2.0 +.8 +11.3/C LmtDurCrdtA m CS 9.69 +.6 -.1 +2.1/A MNTxExmptA m SM 5.37 +.1 -.3 +2.3/B MidCapGrA m MG 28.29 -.5 +11.1 +12.2/D MidCapGrIns MG 30.22 -.5 +11.3 +12.4/D MidCapIdxA b MB 17.62 +1.6 +7.3 +13.8/A MidCapIdxIns MB 17.56 +1.6 +7.5 +14.1/A Pac/AsIns DP 10.37 -3.4 -6.0 +12.1/A QualityIncA m CI 5.35 +.9 +.3 +1.6/C RlEstateEqA m SR 13.69 +2.6 +2.5 +6.0/C RlEstateEqIns SR 13.73 +2.7 +2.7 +6.3/C S/MCpValA m SV 10.59 +1.0 +4.4 +10.4/E STBdA m CS 9.90 +.4 +.3 +.7/D STBdIns CS 9.88 +.3 +.4 +.9/D STBdIns3 CS 9.88 +.3 +.5 +1.1/C STMuniBdA m MS 10.30 ... +.7 +.6/D STMuniBdIns MS 10.30 ... +.9 +.9/C SelGlbEqA m WS 14.00 -.1 +8.6 +14.2/A SelIntlEqA m FG 14.20 -2.3 -2.4 +5.0/E SelIntlEqIns FG 14.50 -2.4 -2.3 +5.2/E SelLgCpEqA m LB 14.97 +1.6 +7.0 +15.1/A SelLgCpEqIns LB 14.87 +1.6 +7.2 +15.4/A SelLgCpGrA m LG 16.90 -1.7 +14.0 +14.0/D SelLgCpGrIns LG 17.47 -1.7 +14.2 +14.3/D SelLgCpValA m LV 26.76 +1.9 +2.0 +14.5/A SelLgCpValC m LV 24.46 +1.9 +1.5 +13.6/A SelM/CValA m MV 13.19 +1.9 +2.5 +9.5/D SelM/CValInstl MV 13.23 +1.9 +2.7 +9.7/D SelSmlrCpValA m SB 19.35 +1.6 +7.2 +10.0/E SlgCmsInfoA m ST 76.83 -.8 +8.5 +23.3/C SlgCmsInfoC m ST 52.92 -.8 +8.0 +22.4/D SlgGlbTechA m ST 42.34 -1.0 +7.7 +23.4/C SlgGlbTechC m ST 32.65 -1.1 +7.2 +22.5/D SmCpGrIA m SG 21.30 +2.5 +17.0 +17.6/B SmCpGrIIns SG 22.63 +2.5 +17.2 +17.9/A SmCpIdxA b SB 28.39 +3.0 +16.7 +18.2/A SmCpIdxIns SB 28.58 +3.1 +16.9 +18.5/A SmCpValIA m SV 43.43 +.7 +6.2 +16.3/A SmCpValIIA m SV 18.33 +1.2 +6.1 +12.7/C SmCpValIIIns SV 18.64 +1.2 +6.3 +13.0/C SmCpValIIns SV 48.41 +.7 +6.4 +16.6/A StratIncA m NT 5.92 +.6 +.2 +4.2/A StratIncC m NT 5.92 +.5 -.4 +3.5/B StratIncIns NT 5.82 +.6 +.2 +4.5/A StratMuniIncA m ML 3.99 ... +.4 +3.7/A StrtCAMuIncA m MC 7.54 +.2 +.2 +2.7/C StrtCAMuIncInst MC 7.54 +.2 +.3 +2.9/B StrtNYMuIncA m MY 7.28 ... -.2 +2.4/C ThermostatA m XY 14.68 +.8 +1.7 +3.8/D ThermostatC m XY 14.71 +.8 +1.2 +3.0/E ThermostatIns XY 14.49 +.8 +1.8 +4.1/C TtlRetBdA m CI 8.91 +1.1 -.1 +2.3/B TtlRetBdIns CI 8.92 +1.1 +.2 +2.6/A TxExmptA m ML 13.35 +.1 +.4 +2.8/C TxExmptC m ML 13.35 +.1 -.1 +2.1/D TxExmptIns ML 13.35 +.1 +.5 +3.0/B USTrsIdxIns GI 10.82 +.9 -.8 +.4/CCommerceBd CI 19.44 +1.0 -.8 +2.2/B Gr LG 36.34 +2.0 +11.6 +17.9/A KansasTFIntrmBd SI 19.04 ... -.3 +1.6/C MidCpGr MG 43.28 +1.9 +9.6 +14.6/B MssrTFIntrmBd SI 19.14 ... -.3 +1.9/B NtnlTFIntrmBd MI 19.25 ... -.4 +2.1/C ShrtTrmGovt GS 16.83 +.4 +.1 +.4/B Val LV 32.25 +3.0 +3.7 +13.4/ACommunity ReinvestQlfdInvm b GI 10.32 +.7 -.8 +.6/BConvergenceCorPlusInstl LB 20.88 +4.2 +11.5 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.30 +2.5 +10.9 +10.1/ECopleyCopley d LV 104.89 +2.1 +18.6 +15.5Credit SuisseCmdtyRetStratA m BB 4.65 -.4 -5.0 -1.1/D CmdtyRetStratI BB 4.76 -.4 -4.8 -.8/D FltngRtHiIncA m BL 6.87 +.5 +2.4 +4.5/B FltngRtHiIncC m BL 6.89 +.4 +1.9 +3.7/DCrossmark StewardS/MCpEnhIdxA b SB 17.51 +2.2 +10.7 +15.0/BCullenHiDivEqInstl d LV 18.66 +2.5 +2.6 +12.5/B HiDivEqRetail m LV 18.65 +2.5 +2.4 +12.2/BCutlerEq LV 20.67 +1.6 +.8 +12.7/BDFAAsiaPacSmCoIns PJ 23.04 -.3 -3.5 +12.4/B CAInTmMnBdIns MF 10.47 +.1 +.8 +1.4/E CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.67 -1.7 -4.7 +8.3/A CSTGEUSSclCrEq2 MB 18.66 +1.7 +6.8 +15.4/A CntnntlSmCIns ES 27.45 -.8 -2.5 +12.8/A EMktCorEqI EM 21.03 -1.4 -9.0 +11.5/B EMktSCInstl EM 21.33 -1.8 -10.6 +11.1/B EmMktsII EM 26.97 -1.2 -7.4 +12.1/A EmMktsInstl EM 28.07 -1.2 -7.5 +11.9/A EmMktsSocialCor EM 13.54 -1.6 -8.8 +12.1/A EmMktsValInstl EM 29.23 +.1 -6.4 +13.5/A EnhUSLgCoInstl LB 13.80 +2.0 +7.3 +15.1/B FvYrGlbFIIns IB 10.94 +.4 +.6 +1.4/D GlbAllc2575Ins XY 13.60 +.7 +1.4 +4.3/C GlbAllc6040Ins MA 18.41 +.9 +2.3 +8.5/B GlbEqInstl WS 23.89 +1.0 +3.4 +12.9/A GlbRlEsttSec GR 11.14 +1.5 +1.7 +6.7/A InProtSecIns IP 11.64 +1.1 +.1 +1.9/B IntlCorEqIns FB 13.78 -1.6 -4.1 +8.8/A IntlLgCpGr FG 12.92 -1.7 -.6 +7.9/C IntlRlEsttScIns GR 5.11 -1.0 -1.7 +5.1/C IntlSclCrEqInst FV 13.27 -1.7 -4.0 +9.0/A IntlSmCoInstl FQ 20.34 -1.6 -4.1 +10.5/B IntlSmCpGr FR 15.43 -1.7 -1.9 +11.8/B IntlSmCpValIns FA 21.22 -1.8 -7.6 +8.7/B IntlSstnbtyCor1 FB 10.61 -1.2 -2.7 +8.2/A IntlValIII FV 16.12 -1.6 -5.3 +7.6/A IntlValInstl FV 19.02 -1.6 -5.5 +7.5/A IntlVctrEqIns FA 12.82 -1.8 -4.8 +9.4/B ItmGovtFIIns GI 12.10 +1.0 -1.0 +.5/C ItmTExtnddQlIns TW 10.39 +1.5 -1.9 +2.5/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.3/E JapaneseSmCoIns JS 27.10 -2.9 -7.0 +12.9/B LgCpIntlInstl FB 22.95 -1.5 -2.6 +7.4/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 35.92 +2.9 +3.4 +7.4/A STGovtInstl GS 10.44 +.4 -.1 +.3/C STMuniBdInstl MS 10.14 ... +.8 +.7/D ShTrmExQtyI CS 10.73 +.5 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.93 +.5 +1.7 +12.4/B SlvlyHdgGlFIIns IB 9.60 +.5 +1.1 +2.2/C TAUSCorEq2Instl MB 19.39 +2.1 +7.5 +14.6/A TAWexUSCrEqIns FB 11.08 -1.6 -5.4 +9.4/A TMdIntlVal FV 15.65 -1.6 -5.5 +7.4/A TMdUSEq LB 31.35 +1.9 +8.7 +15.4/A TMdUSMktwdVl LV 31.86 +2.3 +3.9 +13.2/B TMdUSMktwdVlII LV 29.69 +2.3 +4.1 +13.3/A TMdUSSmCp SB 48.47 +1.8 +10.3 +15.0/B TMdUSTrgtedVal SV 40.04 +1.4 +7.1 +13.2/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.8/E TwoYrFIInstl CS 9.94 +.3 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.3 +.5 +.4/B USCorEq1Instl LB 24.56 +2.0 +8.4 +15.3/A USCorEqIIInstl MB 23.03 +2.0 +7.4 +14.6/A USLgCo LB 22.23 +2.0 +8.2 +15.5/A USLgCpGrInstl LG 21.09 +2.6 +10.9 +16.6/C USLgCpValII LV 19.04 +2.0 +2.8 +14.3/A USLgCpValIII LV 27.48 +2.0 +2.8 +14.3/A USLgCpValInstl LV 39.79 +1.9 +2.7 +14.1/A USMicroCpInstl SB 24.89 +2.3 +13.3 +16.4/A USSmCpGrInstl SG 20.55 +2.2 +10.5 +14.1/D USSmCpInstl SB 39.59 +1.8 +10.6 +14.8/B USSmCpValInstl SV 41.50 +1.9 +9.7 +14.1/B USSocialCorEq2 MB 17.23 +1.8 +7.7 +15.0/A USSstnbtyCor1 LB 23.08 +2.4 +9.9 +15.7/A USTrgtedValIns SV 26.79 +1.7 +8.1 +13.8/B USTrgtedValR1 SV 26.78 +1.7 +8.0 +13.7/B USVectorEqInstl MV 20.45 +1.8 +7.2 +14.0/A WlexUSGovFIIns IB 10.47 +.4 +1.9 +3.4/A WlexUSTrgVlIns FA 13.87 -1.4 -8.0 +10.3/B WlexUSVlPrtIns FV 12.05 -1.1 -6.0 +8.9/ADFDentPremGrInv MG 33.99 +.7 +17.1 +17.1/ADavenportCor LG 23.78 +1.1 +6.2 +12.0/E EqOpps MG 18.75 +1.5 +3.8 +8.7/E ValInc LV 17.13 +1.9 +.7 +11.0/DDavisApprecIncA m AL 41.37 +.2 +4.4 +9.7/C ApprecIncY AL 41.57 +.2 +4.6 +10.0/B FinclA m SF 53.70 +1.2 +3.4 +12.7/C FinclC m SF 44.53 +1.2 +2.9 +11.8/C NYVentureA m LB 32.60 +.2 +5.7 +14.2/B NYVentureC m LB 29.25 ... +5.1 +13.4/C NYVentureY LB 33.40 +.2 +5.8 +14.5/B OppA m LG 39.01 -.2 +5.4 +16.7/B OppC m LG 31.83 -.2 +4.8 +15.8/C RlEsttA m SR 41.05 +2.8 +4.0 +8.8/A RlEsttY SR 41.64 +2.8 +4.2 +9.1/ADelaware InvCorpBdA m TW 5.64 +1.2 -2.1 +2.8/D CorpBdInstl TW 5.64 +1.2 -1.9 +3.1/C DiversIncA m CI 8.38 +.7 -1.7 +1.7/C EmMktsA m EM 18.00 -4.1 -10.8 +16.5/A ExtnddDrBdA m TW 6.31 +1.9 -4.8 +3.6/B ExtnddDrBdInstl TW 6.30 +2.0 -4.6 +3.9/B HYOppsA m HY 3.72 +1.0 +.1 +4.7/D IntlValEqA m FV 14.44 -2.0 -7.6 +5.3/B IntlValEqInstl FV 14.50 -2.1 -7.5 +5.5/B LtdTrmDvrsIncA m CS 8.28 +.4 -.5 +1.2/C MnstHYMnBdA m SM 10.67 +.2 +.1 +2.5/A NtnlHYMnBdA m HM 11.01 +.3 +1.8 +4.7/B REITA m SR 11.32 +2.2 +.7 +3.9/E SelGrA m LG 41.95 -2.4 +11.1 +11.2/E SelGrInstl LG 45.72 -2.4 +11.2 +11.5/E SmCpValA m SV 68.99 +.8 +4.6 +14.9/A SmCpValC m SV 57.00 +.7 +4.1 +14.0/B SmidCpGrA m SG 27.90 +3.7 +27.3 +19.1/A TFArizonaA m SL 11.25 +.2 +.4 +2.6/A TFCaliforniaA m MC 11.99 +.1 +.2 +3.0/B TFColoradoA m SL 11.05 +.1 +.2 +2.8/A TFIdahoA m SL 11.22 +.2 +.2 +2.2/B TFMnnstA m SM 12.16 +.1 ... +2.0/C TFMnnstIntrmA m SM 10.83 +.1 -.2 +1.8/C TFPnsylvnA m MP 7.94 ... +.2 +2.6/B TFUSAA m ML 11.45 ... +.5 +2.9/C TFUSAIntermA m MI 11.77 +.1 +.4 +2.2/C USGrA m LG 25.98 -1.2 +9.7 +11.7/E USGrInstl LG 28.36 -1.1 +9.8 +12.0/E ValInstl LV 22.86 +3.3 +7.3 +13.3/A WlthBldrA m MA 14.54 +1.3 +.5 +6.4/EDeutscheCATxFrIncA m MC 7.42 +.1 -.1 +2.1/E CATxFrIncS MC 7.41 +.1 +.1 +2.4/D CROCIEqDivA m LV 60.03 +4.2 +5.4 +14.9/A CROCIEqDivC m LV 59.81 +4.2 +4.9 +14.1/A CROCIIntlA m FB 46.65 -1.0 -4.0 +4.5/E CROCIIntlS FB 46.89 -1.0 -3.8 +4.8/E CmnctnsA m SC 26.42 +1.9 -1.6 +5.8/D CorEqA m LB 29.53 +1.9 +8.5 +14.7/B CorEqS LB 29.84 +1.9 +8.7 +15.1/B CptlGrA m LG 87.30 +1.0 +13.3 +16.3/C CptlGrS LG 88.25 +1.0 +13.5 +16.6/C EAFEEqIdxInstl FB 6.35 -1.6 -3.1 +6.3/C EmMktFixIncS EB 8.76 -1.9 -6.7 +2.9/E EmMktsEqS EM 19.13 -2.1 -7.4 +11.5/B Eq500IdxInstl LB 235.11 +2.0 +8.0 +15.2/A Eq500IdxS LB 231.95 +1.9 +8.0 +15.2/A GNMAS GI 13.37 +.6 -.4 +.7/B GlbHiIncInstl HY 6.74 +1.2 +1.5 +6.6/A GlbIncBldrA m IH 9.44 +.7 +.2 +7.9/A GlbSmCpA m SW 37.24 -1.4 +.6 +6.5/E GlbSmCpS SW 39.44 -1.4 +.8 +6.8/E HiCoGlBdS IB 8.97 +.6 -2.2 +2.7/B HiIncA m HY 4.68 +1.1 +1.4 +5.9/B HiIncC m HY 4.69 +1.3 +.9 +5.1/D HlthWllnssS SH 42.24 +2.9 +12.4 +5.8/C IntlGrS FG 34.43 -.9 -2.0 +6.9/D IntmTaxFrS MI 11.58 +.1 ... +1.7/D LgCpFocGrS LG 50.93 +2.1 +13.3 +16.1/C LtnAmrcEqS LS 21.32 -9.9 -17.5 +9.4/A MATxFrS MT 13.98 ... -.6 +2.0/B MgdMuniBdA m ML 8.95 ... -.5 +2.2/D MgdMuniBdS ML 8.96 +.1 -.4 +2.4/D MltAstCnsrvAlS CA 13.11 +.7 +.5 +5.1/D MltAstGlbAllcS IH 15.80 -.5 -2.1 +4.1/E MltsecIncA m MU 4.46 +.1 -1.7 +2.6/D NYTxFrIncA m MY 10.43 ... -.5 +2.1/C NYTxFrIncS MY 10.43 ... -.4 +2.3/C RlEsttSecA m SR 20.75 +2.9 +3.1 +7.3/A SP500IdxS LB 32.67 +2.0 +8.0 +15.1/A SciandTechA m ST 25.42 -.2 +18.6 +22.3/D ShrtDurS CS 8.58 +.3 +.5 +1.6/B ShrtTrmMnBdIns MS 10.00 ... +.9 +.9/C SmCpCorS SB 34.80 ... +11.8 +14.4/B StratHYTxFrA m HM 12.03 ... +.1 +3.2/E StratHYTxFrS HM 12.04 ... +.2 +3.4/D TotRetBdA m CI 10.43 +1.1 -1.7 +2.1/B TotRetBdS CI 10.43 +1.1 -1.5 +2.3/A WldDivS WS 30.42 -.1 ... +6.2/EDiamond HillAllCpSelI LB 17.06 +1.5 +5.9 +9.9/E CorpCrdtA m HY 11.20 +.2 +2.1 +6.5/A CorpCrdtI HY 11.17 +.3 +2.3 +6.9/A LgCpA m LV 27.09 +1.6 +2.4 +12.7/B LgCpC m LV 25.56 +1.6 +2.0 +11.8/C LgCpI LV 27.31 +1.7 +2.6 +13.0/B LgCpY LV 27.36 +1.7 +2.7 +13.1/B LngShrtA m LO 26.19 +1.0 +1.7 +6.0/B LngShrtC m LO 23.31 +1.0 +1.2 +5.2/C LngShrtI LO 26.88 +1.1 +1.9 +6.3/B SmCpA m SV 37.02 +1.4 +3.9 +8.6/E SmCpI SV 37.64 +1.4 +4.1 +8.9/E SmCpY SV 37.69 +1.5 +4.2 +9.0/E SmMidCpI MV 23.47 +.9 +4.5 +9.8/DDodge & CoxBal MA 108.43 +1.5 +3.5 +10.9/A GlbStk WS 13.78 +.4 -.6 +11.8/B Inc CI 13.50 +.7 -.3 +2.9/A IntlStk FB 43.22 -1.4 -6.7 +6.0/C Stk LV 212.31 +2.0 +6.2 +15.3/ADominionImpactBdInv m CI 10.98 +.9 -1.0 +1.9/B ImpactEqInstl d LB 24.57 +1.9 +4.9 +10.8/E ImpactEqInv m LB 24.56 +1.9 +4.7 +10.4/E ImpactIntlEqInv m FV 8.44 -1.5 -5.2 +6.6/ADoubleLineCorFII CI 10.75 +.6 -.2 +2.4 CorFIN b CI 10.74 +.5 -.3 +2.1 EmMktsFII EB 10.22 -.7 -2.6 +4.7/B EmMktsFIN b EB 10.22 -.7 -2.8 +4.5/C FltngRtI d BL 9.91 +.5 +2.5 +3.3/E FltngRtN m BL 9.92 +.4 +2.2 +3.0/E LowDurBdI CS 9.96 +.2 +.9 +2.1/A LowDurBdN b CS 9.96 +.3 +.9 +1.8/A MltAsstGrA m TV 9.43 +.2 +.3 +7.5 MltAsstGrI d TV 9.48 +.3 +.5 +7.8 TtlRetBdI CI 10.45 +.7 +.4 +2.1/B TtlRetBdN b CI 10.44 +.7 +.3 +1.8/CDreyfusAMTFMnBdA f MI 13.86 +.1 +.1 +2.5/B AMTFMnBdZ MI 13.87 +.2 +.3 +2.7/A ActvMidCpA f MB 62.58 +1.5 +1.7 +9.9/D ActvMidCpI MB 62.80 +1.5 +1.9 +10.2/C Apprec,IncInv LB 36.80 -.2 +4.6 +14.0/C BalOppA f MA 23.93 +1.7 +4.9 +9.2/B BdMktIdxInv b CI 10.04 +.8 -1.1 +1.1/E BstnCoSmCpValI SB 24.99 +1.3 +11.7 +15.5/B BstnCoSmMdCpGrI MG 24.27 +.8 +23.2 +19.1/A CAAMTFMnBdA f MF 14.79 +.1 +.2 +2.3/C CAAMTFMnBdZ MF 14.79 +.1 +.3 +2.5/B ConnecticutA f SI 11.47 ... -.1 +1.7/B CorEqA m LB 18.58 -.4 +4.3 +13.8/C DiscpStk b LB 39.72 +2.2 +9.0 +15.0/B DynTtlRetA f AM 15.87 +.8 +.4 +2.7 DynTtlRetC m AM 14.71 +.7 -.1 +2.0 DynTtlRetI AM 16.32 +.8 +.6 +3.0 GrandInc LG 23.38 +1.9 +10.7 +14.5/D HYA m HY 6.13 +1.0 +.9 +5.3/C HYI HY 6.13 +1.0 +1.1 +5.5/C HYMuniBdZ b HM 12.49 +.6 +3.6 +6.9/A InCorpd LG 12.49 +2.3 +9.5 +13.4/E InsSP500StkIdxI LB 57.31 +2.0 +8.1 +15.3/A IntlBdA f IB 15.06 -1.6 -4.2 +1.5/D IntlStkI FG 18.96 -.1 +1.4 +11.3/A IntlStkIdxInv FB 17.36 -1.6 -3.2 +6.1/C IntrmMnBd MI 13.40 ... ... +2.1/C IntrmTrmIncA f CI 12.87 +.6 -2.0 +.8/E IntrmTrmIncI CI 12.87 +.6 -1.8 +1.1/D LgCpEqI LG 23.27 +1.7 +9.6 +16.5/C MassachusettsZ MT 11.33 ... -.6 +1.8/B MidCpIdxInvs MB 39.93 +1.6 +7.3 +13.8/A MnBd MI 11.58 +.1 +.2 +2.6/A MnBdOppA f MI 12.72 +.1 +.2 +2.5/B MnBdOppZ MI 12.72 +.1 +.3 +2.6/B NJMnBd,IncA f MJ 12.75 +.2 +.6 +3.0/C NYAMTFMnBdA f MN 14.60 -.1 -.6 +2.1/B NYTxExBd MN 14.56 ... -.1 +2.4/A NatrlResA f SN 32.01 -.8 -.1 +9.2/B OppcMidCpValA f MB 35.04 +.8 +4.8 +10.6/C OppcSmCpInv SG 39.52 -1.2 +7.6 +15.1/D PennsylvaniaA f MP 15.94 ... -.2 +2.8/B RsrchGr,IncZ LG 16.96 +1.2 +16.4 +15.9/C SP500Idx LB 58.29 +1.9 +7.9 +15.0/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.09 +.1 -.6 +.4 SmCpStkIdxInvs SB 36.78 +3.1 +16.7 +18.1/A StandishGlbFII IB 21.25 -.2 -.5 +1.8 StratValA f LV 41.80 +2.6 +4.3 +12.7/B StratValI LV 41.94 +2.6 +4.4 +13.0/B StructMidCpA f MB 31.88 +1.5 +1.5 +11.1/C StructMidCpI MB 32.60 +1.5 +1.7 +11.4/C SustUSEqZ LB 12.08 +3.2 +6.6 +11.5/E T/STtlRetBdI MI 22.65 +.2 +.1 +2.2/B TechGrA f ST 57.14 -.4 +16.6 +23.0/C TxMgdGrA m LB 30.37 ... +3.9 +13.0/C USMortgZ b GI 14.51 +.5 -.7 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.36 -.3 +2.2 +12.5/BDriehausActvInc XS 9.73 ... +1.6 +2.0/D EmMktsGrInv d EM 36.05 -4.2 -9.1 +10.6/B sEvnDrv AM 11.20 -.4 +3.8 +3.5/ADupreeMtKntckyTFInc SI 7.59 +.1 -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.31 ... -.8 +1.8/B MtTnnssTFInc SI 11.22 ... -.5 +1.7/BEPEmMktsSmCoA m EM 12.14 -3.2 -13.1 +7.6/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.6 +2.9/C AmtFreeMuniIncI ML 9.76 ... +.8 +3.1/B AtlntCptSMIDCA m MG 33.99 +2.4 +11.4 +16.6/A AtlntCptSMIDCI MG 37.51 +2.5 +11.6 +16.9/A BalA m MA 9.41 +.9 +4.4 +8.0/C BalC m MA 9.43 +.8 +3.9 +7.2/D CAMnOpA m MF 10.31 +.2 +.9 +3.2/A CnctctMnIncA m SL 9.96 +.2 +.6 +2.4/B DivBldrA m LB 15.09 +2.1 +6.5 +12.6/D DivBldrC m LB 15.17 +2.0 +6.0 +11.8/D DivBldrI LB 15.08 +2.1 +6.7 +12.9/D FltngRtA m BL 9.37 +.5 +3.3 +4.9/A FltngRtAdv b BL 9.06 +.5 +3.3 +4.9/A FltngRtAdvtgA m BL 10.96 +.6 +3.6 +5.6/A FltngRtAdvtgAdv b BL 10.95 +.5 +3.6 +5.6/A FltngRtAdvtgC m BL 10.94 +.5 +3.3 +5.1/A FltngRtC m BL 9.05 +.4 +2.9 +4.1/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +5.0/A FltngRtHiIncAdv b BL 8.89 +.6 +3.1 +5.0/A FltngRtHiIncC m BL 8.87 +.5 +2.6 +4.2/C FltngRtHiIncI BL 8.89 +.6 +3.2 +5.3/A FltngRtInstl BL 9.07 +.6 +3.5 +5.1/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.07 +.5 +1.3 +7.8/A GlbIncBldrC m IH 8.98 +.5 +.8 +7.0/B GlbMcrAbRtA m NT 8.79 -.6 -1.9 +2.2/D GlbMcrAbRtI NT 8.77 -.7 -1.8 +2.5/C GovtOppsA m GS 6.13 +.3 +.2 +.4/B GovtOppsC m GS 6.12 +.2 -.3 -.3/E GrA m LG 30.70 ... +15.2 +16.0/C GreaterChinaGrA m CH 24.43 -3.8 -3.6 +15.3/A GreaterIndiaA m EI 35.01 +1.7 -3.9 +10.7/A HYMuniIncA m HM 8.87 +.1 +1.0 +4.5/C HYMuniIncC m HM 8.21 +.1 +.5 +3.7/D HiIncOppsA m HY 4.43 +1.2 +1.2 +5.6/B HiIncOppsC m HY 4.43 +1.1 +.7 +4.9/D IncofBostonA m HY 5.61 +1.0 +1.2 +5.3/C IncofBostonC m HY 5.61 +.8 +.5 +4.5/E IncofBostonI HY 5.61 +1.1 +1.3 +5.6/C LgCpValA m LV 20.54 +3.4 +6.7 +11.2/C LgCpValC m LV 20.53 +3.3 +6.1 +10.4/D LgCpValI LV 20.62 +3.4 +6.8 +11.5/C LgCpValR b LV 20.47 +3.4 +6.5 +10.9/D MAMnIncA m MT 8.67 -.1 -.5 +2.0/B MnstMnIncA m SM 9.25 ... -.6 +1.7/D NYMuniIncA m MY 9.89 -.1 -.4 +2.5/B NYMuniIncC m MY 9.89 -.1 -.8 +1.7/E NrthCrlnMnIncA m SL 8.82 +.1 +.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 ... +.4 +1.7/D NtnlLtdMtMnIncC m MI 9.12 ... ... +.9/E NtnlMnIncA m ML 9.74 +.1 +1.3 +3.7/A NtnlMnIncC m ML 9.74 ... +.8 +2.9/B NtnlMnIncI ML 9.74 +.1 +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.0/C OhioMuniIncA m MO 8.79 -.1 -.2 +2.5/B OregonMuniIncA m SL 8.46 +.2 +1.6 +2.9/A PnsylvnMnIncA m MP 8.50 +.2 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.1 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.31 ... +.3 +3.0/C ShrtDrStratIncC m NT 6.89 -.2 -.1 +2.2/D SthCrlnMnIncA m SL 9.10 +.3 +1.5 +2.8/A TABSShTrmMnBdA m MS 10.26 -.1 -.3 +.6/D TABSShTrmMnBdI MS 10.26 ... -.2 +.8/C TxMgdEqAstAlcA m XM 21.70 +1.3 +7.7 +12.4/A TxMgdEqAstAlcC m XM 20.10 +1.2 +7.1 +11.5/B TxMgdGlbDivIncA m WS 12.70 +.4 +1.5 +8.5/D TxMgdGlbDivIncC m WS 12.67 +.3 +1.0 +7.7/E TxMgdGr10 LG 1235.25 +1.7 +8.4 +15.2/D TxMgdGr11A m LG 55.51 +1.7 +8.2 +14.9/D TxMgdGr11C m LG 49.64 +1.6 +7.7 +14.0/D TxMgdGr12A m LG 24.92 +1.6 +8.1 +14.7/D TxMgdGr12C m LG 24.15 +1.6 +7.5 +13.8/D TxMgdMltCpGrA m LG 31.73 -.8 +18.0 +16.5/C TxMgdSmCpA m SG 28.61 +1.6 +13.0 +13.7/D TxMgdValA m LV 28.08 +2.5 +6.2 +12.1/B TxMgdValC m LV 26.88 +2.4 +5.7 +11.2/C TxMgdValI LV 27.98 +2.5 +6.3 +12.4/B WldwideHlthSciA m SH 11.51 +3.1 +11.7 +3.6/D WldwideHlthSciC m SH 11.58 +3.0 +11.2 +2.8/DEdgar LomaxVal LV 15.55 +4.4 +4.6 +14.8/AEdgewoodGrInstl LG 35.06 -.1 +18.6 +21.1/AElfunDivers MA 18.90 +.7 +1.6 +7.3/D Inc CI 11.11 +1.0 -1.1 +1.9/B IntlEq FG 21.82 -1.1 -3.8 +5.2/E Trusts LG 65.51 +.2 +8.5 +14.4/D TxExInc ML 11.26 ... +.1 +2.4/DEmeraldBnkngFinA m SF 48.80 -1.1 +7.5 +17.6/A GrA m SG 29.94 +.9 +13.2 +14.0/DEuroPacGoldA m SP 7.31 -13.5 -17.7 +12.8/A IntlDivIncA m FV 7.55 -2.8 -9.1 +1.3/E IntlValA m FV 6.87 -4.3 -11.8 +3.1/EEvermoreGlbValInstl d SW 15.06 -.5 -.9 +12.1/CFAMEqIncInv MB 32.73 +2.5 +9.2 +14.7/A ValInv MG 77.56 +2.2 +5.5 +12.5/DFDPBKCptlApprInvA m LG 14.89 -.8 +17.5 +14.9 BKInstlInvA m FB 12.67 -2.3 -6.8 +4.6 BRCorAlpBdInvA m MU 9.92 +.7 -1.3 +1.4FMICommonStk MB 27.76 +1.6 +4.4 +11.5/C LgCp LB 22.77 +2.5 +5.9 +12.8/D FPACptl MV 34.40 -1.0 +.4 +3.7/E Crescent d MA 35.31 +.2 +2.4 +8.2/C NewInc CS 9.94 +.3 +1.5 +2.0/A Paramount WS 23.17 +1.0 +4.4 +13.4/A USVal LB 10.37 ... +5.8 +5.4/EFairholme FundsFcdInc HY 10.74 +.3 +.1 +6.4/A Fund d LV 18.23 -.6 -9.5 -1.3/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.99 +1.2 -1.2 +3.8/B BdC m TW 9.05 +1.2 -1.6 +2.9/D BdF f TW 9.07 +1.3 -1.2 +3.8/B BdInstl TW 8.99 +1.2 -1.1 +4.0/B CloverSmValA f SV 27.14 +.9 +4.7 +11.9/D CloverSmValIns SV 27.26 +.9 +4.8 +12.2/D CptlIncA f CA 8.01 +.8 +.9 +5.3/C CptlIncB m CA 8.02 +.7 +.4 +4.5/E CptlIncC m CA 8.01 +.7 +.5 +4.5/E CptlIncF f CA 8.00 +.8 +.9 +5.3/C CptlIncInstl CA 8.02 +.8 +1.1 +5.6/C EqInc,IncA f LV 25.88 +1.4 +3.2 +9.1/E EqInc,IncC m LV 25.81 +1.3 +2.7 +8.3/E EqInc,IncF m LV 25.89 +1.4 +3.0 +8.9/E EqInc,IncInstl LV 25.87 +1.4 +3.3 +9.4/E FltngRStrIncA m BL 9.93 +.3 +2.3 +3.7/D FltngRStrIncIns BL 9.93 +.4 +2.5 +4.1/C GlbAllcA f IH 20.06 ... +.3 +6.1/C GlbAllcC m IH 19.49 +.1 -.1 +5.3/D GlbAllcInstl IH 20.18 +.1 +.5 +6.4/B GlbAllcR b IH 19.92 +.1 +.1 +5.6/D GvtIncIns GI 9.87 +.6 -.7 +.7/B GvtIncSecIncF f GI 8.55 +.7 -.9 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +1.0 +1.0 +6.0/B HiIncBdA f HY 7.40 +1.0 +1.0 +5.7/B HiIncBdC m HY 7.38 +.9 +.5 +4.9/D InsHYBdIns d HY 9.76 +1.1 +1.3 +6.5/A IntermCorpBdIns TW 8.96 +.8 -.4 +2.3/E IntermMuniSvc MI 9.92 +.1 -.2 +2.2/B IntlLeadersA f FB 35.25 -1.8 -5.7 +3.9/E IntlLeadersC m FB 32.64 -1.8 -6.2 +3.1/E IntlLeadersIns FB 35.34 -1.8 -5.6 +4.2/E IntlSmMidCoA m FR 38.94 -.9 -2.7 +7.2/E IntlStrVlDvA f FV 3.46 -.7 -5.6 +2.1/E IntlStrVlDvC m FV 3.43 -.5 -6.0 +1.3/E IntlStrVlDvIns FV 3.46 -.7 -5.4 +2.2/E KaufLCA f LG 26.26 -.5 +11.9 +13.0/E KaufLCC m LG 24.19 -.5 +11.3 +12.1/E KaufLCIns LG 26.90 -.4 +12.1 +13.3/E KaufLCR b LG 25.09 -.5 +11.6 +12.6/E KaufmannA m MG 6.55 -1.1 +17.2 +15.8/B KaufmannB m MG 5.43 -1.1 +16.8 +15.2/B KaufmannC m MG 5.42 -1.1 +16.8 +15.2/B KaufmannR m MG 6.57 -1.1 +17.3 +15.8/B KaufmannSmCpA m SG 39.71 +.9 +23.4 +20.0/A KaufmannSmCpC m SG 34.27 +.9 +23.0 +19.3/A KaufmannSmCpR b SG 39.89 +1.0 +23.5 +20.0/A MDTAllCpCorIns LV 31.15 +2.3 +12.3 +15.4/A MDTBalA f MA 19.86 +1.4 +6.5 +8.9/B MDTBalInstl MA 19.92 +1.4 +6.7 +9.1/B MDTLgCpGrA f LB 21.50 +2.4 +18.3 +16.9/A MDTLgCpValInstl LV 29.28 +2.8 +4.7 +11.2/C MDTLgCpValSvc LV 29.29 +2.8 +4.6 +11.0/D MDTMidCpGrA f MB 45.63 +2.7 +15.6 +16.0/A MDTMidCpGrInstl MB 46.85 +2.7 +15.8 +16.3/A MDTSmCpCorInstl SB 22.94 +1.6 +14.6 +21.2/A MDTSmCpGrA f SG 27.23 +2.5 +20.2 +21.7/A MDTSmCpGrInstl SG 28.34 +2.6 +20.4 +22.0/A MIIntrmMnA f SI 10.93 ... -.3 +1.4/D MaxCpIdxInstl LB 13.78 +2.0 +7.9 +15.3/A MaxCpIdxvc b LB 13.62 +1.9 +7.7 +15.0/B MidCpIdxSvc MB 26.35 +1.6 +7.5 +13.8/A MnHYAdvtgA f HM 8.88 +.3 +1.2 +4.0/C MnHYAdvtgC m HM 8.88 +.4 +.8 +3.3/E MnHYAdvtgF f HM 8.88 +.3 +1.2 +4.0/C MnStkAdvtgA f CA 13.63 +.5 +1.2 +6.7/B MnStkAdvtgAC m CA 13.61 +.4 +.7 +5.9/C MnStkAdvtgAF f CA 13.63 +.5 +1.2 +6.7/B MnStkAdvtgAIns CA 13.63 +.5 +1.3 +6.9/B MnUltraShrtA m MS 10.00 +.1 +.8 +.6/D MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.33 +.6 -.5 +1.4/D MuniBdA f ML 10.32 ... -.3 +2.4/D OhioMuniIncA f MO 10.98 ... -.1 +2.2/B OhioMuniIncF m MO 10.98 ... -.2 +2.1/C PEMnIncA f MP 10.72 ... -.1 +2.4/C PrudentBearA f BM 13.45 -3.3 -13.8 -15.8/A PrudentBearIns BM 13.77 -3.3 -13.7 -15.5/A ShIntTtRtBdIns CS 10.14 +.5 +.2 +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +.9 +1.3/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.81 +.6 -.6 +4.1/B StratIncC m MU 8.81 +.5 -1.1 +3.4/C StratIncF f MU 8.75 +.6 -.7 +4.1/B StratValDivA f LV 5.85 +1.5 -2.5 +8.4/E StratValDivC m LV 5.86 +1.4 -2.9 +7.6/E StratValDivIns LV 5.88 +1.5 -2.3 +8.7/E StrtgcIncIS MU 8.76 +.6 -.4 +4.4/B TtlRetBdA m CI 10.59 +.8 -1.1 +2.0/B TtlRetBdC m CI 10.59 +.8 -1.4 +1.5/D TtlRetBdInstl CI 10.59 +.9 -.7 +2.6/A TtlRetBdSvc b CI 10.59 +.8 -.9 +2.2/B TtlRetGovtBdIns GI 10.56 +.9 -.3 +.8/A TtlRetGovtBdSvc b GI 10.56 +.8 -.6 +.5/C USGvtSc13YrsIns GS 10.14 +.3 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.3 +.2 +.3/C USGvtSc25YrIns GS 10.58 +.5 -.5 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.17 +.6 -.9 +.6/BFidelity100Index LB 18.80 +2.2 +8.3 +16.0/A 500IdxIns LB 100.09 +2.0 +8.2 +15.5/A 500IdxInsPrm LB 100.09 +2.0 +8.2 +15.5/A 500IdxInv LB 100.07 +2.0 +8.1 +15.4/A 500IndexPrm LB 100.09 +2.0 +8.2 +15.5/A AllSectorEq LG 13.33 +1.5 +9.4 +15.0/D ArizonaMuniInc SL 11.83 ... -.4 +2.4/B AsstMgr20% XY 13.44 +.6 +1.1 +4.1/C AsstMgr30% XY 11.15 +.7 +1.5 +5.4/B AsstMgr40% CA 11.83 +.7 +1.9 +6.5/B AsstMgr50% CA 18.56 +.6 +2.2 +7.6/A AsstMgr60% MA 12.89 +.5 +2.6 +8.6/B AsstMgr70% MA 23.12 +.4 +3.2 +9.8/A AsstMgr85% AL 20.31 +.3 +4.0 +11.4/A BCGrowth LG 16.39 +.6 +18.4 +19.7/A BCGrowth LG 102.74 +.5 +17.1 +19.3/A BCGrowthK LG 102.92 +.5 +17.1 +19.4/A Balanced MA 25.09 +.8 +6.5 +10.5/A BalancedK MA 25.09 +.8 +6.6 +10.6/A BlueChipVal LV 19.96 +1.7 +1.8 +9.4/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.69 +.1 -.2 +2.5/D Canada MQ 54.05 +.8 -1.1 +8.3/B Cap&Inc HY 10.10 +.4 +2.0 +7.3/A ChinaRegion CH 33.17 -5.0 -7.8 +12.4/D CmdtyStrat BB 5.19 -.4 -4.6 -1.5/E CnncticutMunInc SL 11.21 +.1 +.1 +2.0/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.74 -.4 +13.9 +17.8/B ContrafundK LG 13.74 -.4 +14.0 +17.9/A ConvertibleSecs CV 29.05 ... +5.4 +6.1/E CorpBd TW 11.26 +1.2 -1.4 +3.4/C CptlApprec LG 38.93 -.6 +10.6 +13.2/E CptlApprecK LG 39.02 -.6 +10.7 +13.3/E DisciplinedEq LB 40.69 +1.6 +4.9 +11.9/D DisciplinedEqK LB 40.64 +1.7 +5.0 +12.0/D DivGro LB 34.13 +2.9 +4.0 +11.6/E DivGroK LB 34.10 +2.8 +4.0 +11.7/D DiversIntl FG 39.08 -1.2 -2.3 +6.1/E DiversIntlK FG 39.03 -1.1 -2.3 +6.2/E EmMkts EM 29.81 -4.0 -9.0 +12.7/A EmMktsDbt EB 9.44 -1.7 -4.6 +7.0/A EmMktsDiscovery EM 13.47 -5.6 -12.3 +10.0/C EmMktsIdxPrm EM 10.45 -2.2 -8.4 +11.0/B EmMktsK EM 29.84 -4.0 -8.9 +12.8/A EmergEMEA EM 9.21 -4.5 -11.0 +9.6/C EmergMketsOpps EM 19.13 -4.2 -10.6 +11.7/B EmergingAsia PJ 41.93 -2.5 -6.9 +14.1/A EqDividendInc LV 28.32 +2.6 +3.1 +11.7/C EqDividendIncK LV 28.32 +2.6 +3.2 +11.8/C EqIncome LV 60.23 +2.6 +2.7 +11.2/C EqIncomeK LV 60.19 +2.6 +2.8 +11.4/C Europe ES 41.32 -.1 -2.4 +6.0/B ExMktIdxInPr MB 68.79 +1.5 +11.0 +14.4/A ExMktIdxInv MB 68.80 +1.5 +11.0 +14.4/A ExMktIdxPr MB 68.81 +1.5 +11.0 +14.4/A ExprtMltntnl LB 23.07 +2.8 +3.9 +11.8/D ExprtMltntnlK LB 23.04 +2.8 +4.0 +12.0/D Fidelity LG 47.18 +1.3 +9.4 +14.0/D FidelityK LG 47.17 +1.3 +9.5 +14.1/D FltngRtHiInc BL 9.49 +.4 +3.3 +4.6/B FltngRtHiInc BL 9.61 +.3 +2.6 +4.5/B FocedHiInc HY 8.50 +1.1 +.3 +5.0/D FocusedStock LG 26.56 -.3 +17.3 +17.5/B FourinOneIdx AL 46.16 +.9 +4.3 +11.0/A Frdm 2005 TA 12.44 +.5 +.8 +5.7/C Frdm 2010 TA 15.85 +.5 +1.1 +6.7/A Frdm 2015 TD 13.23 +.5 +1.5 +7.7/A Frdm 2020 TE 16.44 +.4 +1.7 +8.3/A Frdm 2025 TG 14.35 +.4 +2.0 +8.9/A Frdm 2030 TH 18.01 +.4 +2.4 +10.4/A Frdm 2035 TI 15.27 +.3 +2.9 +11.4/A Frdm 2040 TJ 10.72 +.3 +2.9 +11.6/A Frdm 2045 TK 12.16 +.3 +3.0 +11.6/A Frdm 2050 TN 12.23 +.3 +3.0 +11.6/A Frdm 2055 TL 13.82 +.4 +3.0 +11.6/B Frdm Inc RI 11.61 +.5 +.4 +4.5/C FrdmIdx2055Inv TL 15.68 +.8 +4.0 +11.6/A GNMA GI 11.16 +.6 -.5 +1.0/A GlbCmdtyStk SN 13.08 -1.9 -.8 +10.3/A GlbHiInc HY 9.44 +.4 -.6 +5.8/B GlbexUSIdxIns FB 12.96 -1.7 -4.3 +7.9/A GlbexUSIdxInsPr FB 12.97 -1.7 -4.2 +7.9/A GlbexUSIdxPr FB 12.96 -1.7 -4.3 +7.9/A GlobalEqIncome WS 14.36 +.6 ... +9.2/D GlobalexUSIdx FB 12.69 -1.6 -4.2 +8.0/A GovernmentInc GI 10.01 +.9 -.7 +.6/B GrDiscv LG 36.26 -.2 +14.7 +18.3/A GrDiscvK LG 36.28 -.2 +14.8 +18.4/A GrStrategies MG 44.57 +.6 +8.4 +11.1/E GrStrategiesK MG 44.92 +.6 +8.5 +11.3/D GroCo LG 19.64 +.8 +18.1 +22.3/A GroCo LG 20.97 +.7 +17.4 +21.8/A GroCoK LG 20.98 +.7 +17.5 +21.9/A Growth&Inc LB 39.73 +2.4 +5.7 +13.5/C Growth&IncK LB 39.69 +2.4 +5.7 +13.7/C HighIncome HY 8.87 +1.1 +2.3 +6.8/A Independence LG 41.07 +.3 +10.2 +11.9/E IndependenceK LG 41.11 +.3 +10.2 +12.0/E InfPrtBd IP 11.51 +1.0 +.1 +1.7/C InfPrtBdIdxPrm IP 9.85 +1.0 +.3 +2.0/B In-ProtBondA m IP 11.35 +1.0 -.1 +1.4/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 50

In-ProtBondI IP 11.47 +1.0 ... +1.6/C IntermediateBd CI 10.60 +.8 -.3 +1.4/D InternationalVa FV 8.60 -1.4 -5.1 +3.4/E IntlCptlApprec FG 20.82 -2.2 -1.1 +10.3/B IntlDiscv FG 43.88 -1.4 -3.9 +6.4/D IntlEnhIdx FV 9.76 -2.0 -3.7 +7.6/A IntlGr FG 16.19 -1.2 +.2 +8.5/C IntlGr FG 13.65 -1.2 -.3 +8.2/C IntlIdxInstl FB 41.88 -1.6 -2.9 +6.8/B IntlIdxInstlPrm FB 41.88 -1.6 -2.9 +6.8/B IntlIdxInv FB 41.86 -1.6 -3.0 +6.7/C IntlIdxPremium FB 41.87 -1.6 -2.9 +6.8/B IntlRlEstt GR 11.60 -.6 -.4 +6.9/A IntlSmCp FQ 28.41 -2.1 -5.0 +11.3/A IntlSmCp FR 17.63 -1.8 -1.9 +9.5/D IntlSmCpOpps FR 18.90 -2.0 -2.3 +10.1/C IntlVal FV 10.22 -1.3 -4.4 +3.9/D IntrmGovtInc GI 10.24 +.5 -.4 +.2/D IntrmMuniInc MI 10.23 ... +.2 +2.1/C IntrmTrBdIdPrm GI 10.41 +1.1 -1.0 +.4/C InvmGradeBd CI 11.00 +1.0 -.4 +2.4/A InvmGradeBd CI 7.74 +1.0 -.8 +2.2/B Japan JS 15.18 -2.0 -1.7 +10.1/C JapanSmlrCo JS 17.56 -3.5 -7.4 +12.8/B LTTrsBdIdxPrm GL 12.74 +2.5 -2.3 +1.2/C LargeCapStock LB 33.73 +2.1 +6.5 +14.0/B LargeCapValIdx LV 13.07 +2.3 +3.0 +11.9/C LatinAmerica LS 20.36 -9.6 -16.8 +6.0/D LgCpCorEnhIdx LB 16.01 +2.3 +9.2 +15.4/A LgCpGrEnhIdx LG 21.12 +1.9 +11.6 +17.0/B LgCpValEnhIdx LV 13.73 +2.7 +4.0 +12.9/B LimitedTermGov GS 9.78 +.4 -.1 +.2/D LowPrStk MV 55.67 +.3 +2.1 +10.2/C LowPrStkK MV 55.65 +.3 +2.2 +10.3/C LtdTrmMuniInc MS 10.47 ... +.7 +1.1/B LvrgdCoStk MB 34.54 -1.4 +3.2 +9.5/D LvrgdCoStkK MB 34.63 -1.4 +3.3 +9.6/D MAMunicipalInc MT 11.92 -.1 -.7 +2.2/A Magellan LG 11.02 +.6 +10.4 +15.6/C MagellanK LG 11.01 +.6 +10.5 +15.7/C MegaCapStock LB 16.72 +2.3 +6.2 +13.7/C MichiganMuniInc SL 11.97 +.1 -.3 +2.4/A MidCapIdxIns MB 22.24 +1.6 +6.8 +12.8/B MidCapIdxPrm MB 22.23 +1.6 +6.7 +12.8/B MidCapStock MG 39.56 +1.8 +7.9 +12.6/D MidCapStockK MG 39.58 +1.8 +7.9 +12.7/C MidCapValue MV 24.88 +1.3 -2.1 +8.1/E MidCpEnhIdx MB 16.26 +1.6 +3.9 +11.7/B MinnesotaMnInc SM 11.39 ... -.5 +1.9/C MortgageSecs CI 10.93 +.7 -.6 +1.2/D MrylndMuniInc SL 11.12 ... -.8 +2.3/B MuniInc ML 12.77 ... -.2 +2.9/B MuniInc2019 MS 10.56 -.1 +.9 +1.0/B NJMunicipalInc MJ 11.69 +.2 +.4 +3.6/B NYMuniInc MY 12.91 ... -.5 +2.3/C NasdCmpIdx LG 103.91 +.5 +14.7 +19.9/A NewMillennium LB 42.94 +1.5 +7.9 +14.3/B NewMktsInc EB 14.82 -1.8 -6.0 +5.9/A Nordic MQ 52.84 -2.7 -.8 +8.5/B OTCPortfolio LG 12.96 +.5 +18.0 +23.2/A OTCPortfolioK LG 13.13 +.5 +18.0 +23.3/A OhioMunilInc MO 11.88 ... -.7 +2.6/A Overseas FG 49.98 -.7 -1.4 +8.5/C OverseasK FG 49.90 -.6 -1.3 +8.6/C PacicBasin DP 33.24 -3.1 -6.3 +12.9/A PennsylvnMnInc MP 10.93 +.1 -.2 +2.4/C Puritan MA 24.80 +.8 +6.7 +11.0/A PuritanK MA 24.79 +.8 +6.7 +11.1/A RealEstInv SR 42.92 +2.8 +3.3 +7.2/A RlEstateIdxPrm SR 15.99 +2.8 +3.9 +6.5/B RlEsttInc SR 11.07 +1.2 +3.1 +6.4/C RlEsttInc SR 12.18 +1.5 +2.7 +6.9/B SCGrth SG 30.08 +2.2 +21.6 +19.4/A SCValue SV 21.29 +2.6 +4.8 +11.9/D STTrsBdIdxPrm GS 10.22 +.4 ... +.4/B ShTrmBd CS 8.52 +.4 +.3 +1.0/C ShrtDurHiInc HY 9.44 +.8 +1.7 +4.1/E SmCapIdxIns SB 22.78 +1.2 +12.8 +15.9/A SmCapIdxInv SB 22.75 +1.2 +12.7 +15.7/A SmCpDiscv SB 12.37 +1.3 +4.7 +8.5/E SmCpDiscv SB 26.93 +1.2 +3.8 +9.0/E SmCpEnhIdx SB 15.20 +2.0 +11.5 +13.5/C SmCpOpps SB 16.06 +2.6 +14.5 +13.8/C SmallCapStock SB 19.44 +2.3 +9.7 +12.2/D StkSelorAllCp LG 47.76 +.7 +8.7 +15.4/C StkSelorSmCp SB 30.14 +2.5 +13.9 +13.5/C StkSlrLgCpVal LV 21.23 +2.3 +2.5 +10.6/D StratDivInc AL 15.58 +2.2 +3.5 +10.3/B StratRlRet XY 8.87 +.7 +.6 +3.2/E TaxFreeBond ML 11.31 +.1 -.2 +2.9/B TelecomandUtls SU 26.93 +4.4 +6.6 +10.7/A TotalBond CI 10.41 +.9 -.5 +2.6/A TotalEmMkts EM 12.22 -3.2 -9.8 +9.7/C Trend LG 110.87 +.8 +14.0 +17.9/A TtlIntlEq FG 8.93 -2.1 -4.1 +7.8/C TtlMktIdxF LB 82.70 +1.9 +8.7 +15.3/A TtlMktIdxInsPrm LB 82.68 +1.9 +8.7 +15.3/A TtlMktIdxInstl LB 82.68 +1.9 +8.7 +15.3/A TtlMktIdxInv LB 82.68 +1.9 +8.6 +15.2/A TtlMktIdxPrm LB 82.69 +1.9 +8.7 +15.3/A USBdIdxF CI 11.29 +.9 -.9 +1.5/D USBdIdxIns CI 11.29 +.9 -.9 +1.5/D USBdIdxInsPrm CI 11.29 +.9 -.9 +1.5/D USBdIdxInv CI 11.29 +.9 -1.0 +1.4/D USBdIdxPrm CI 11.29 +.9 -.9 +1.5/D ValDiscv LV 29.43 +1.9 +1.7 +10.1/D ValDiscvK LV 29.46 +1.9 +1.8 +10.3/D Value MV 12.36 +1.2 +2.0 +9.6/D ValueK MV 12.37 +1.2 +2.0 +9.7/D ValueStrategies LV 42.64 +1.0 +1.3 +10.1/D Worldwide WS 28.74 -.6 +8.8 +12.7/AFidelity AdvisorAssetMgr60%A m MA 12.83 +.5 +2.4 +8.3/C AssetMgr70%A m MA 23.06 +.4 +3.0 +9.4/A AssetMgr70%C m MA 22.87 +.3 +2.5 +8.6/B AssetMgr70%I MA 23.12 +.4 +3.2 +9.7/A AssetMgr70%M m MA 23.04 +.4 +2.8 +9.2/B BalancedA m MA 22.01 +.8 +6.1 +10.2/A BalancedC m MA 21.85 +.7 +5.7 +9.4/A BalancedI MA 22.44 +.8 +6.3 +10.4/A BalancedM m MA 22.26 +.8 +6.0 +9.9/A BiotechnologyA m SH 28.10 -1.3 +11.9 +2.0/E BiotechnologyI SH 29.75 -1.3 +12.1 +2.3/E BiotechnologyM m SH 26.60 -1.4 +11.7 +1.7/E CAMuniIncI MC 12.72 +.1 -.3 +2.4/D CapitalDevA m LB 17.02 +2.1 +6.4 +13.8/C CapitalDevO LB 17.63 +2.1 +6.7 +14.1/B ConsumerDscrtA m CD 28.95 +1.4 +14.5 +14.5/B ConsumerStplsA m CC 81.03 +1.6 -5.8 +5.1/E ConsumerStplsC m CC 78.66 +1.5 -6.3 +4.3/E ConsumerStplsI CC 81.70 +1.6 -5.7 +5.4/D ConsumerStplsM m CC 80.20 +1.6 -6.0 +4.8/E CorporateBondI TW 11.26 +1.2 -1.4 +3.4/C DiverIntlA m FG 23.00 -1.3 -2.8 +6.2/E DiverIntlC m FG 21.98 -1.3 -3.3 +5.4/E DiverIntlI FG 23.39 -1.3 -2.6 +6.5/D DiverIntlM m FG 22.83 -1.3 -2.9 +5.9/E DiversiedStkA m LB 27.44 +.6 +10.9 +15.4/A DiversiedStkO LB 28.22 +.6 +11.1 +15.8/A DividendGrowthA m LB 18.15 +2.9 +4.0 +11.3/E DividendGrowthC m LB 17.13 +2.8 +3.4 +10.4/E DividendGrowthI LB 19.15 +2.9 +4.1 +11.5/E DividendGrowthM m LB 18.04 +2.8 +3.8 +11.0/E EmMktsIncA m EB 13.04 -1.7 -6.1 +5.5/B EmMktsIncC m EB 13.15 -1.8 -6.5 +4.8/B EmMktsIncI EB 12.79 -1.7 -5.9 +5.9/A EmMktsIncM m EB 12.99 -1.8 -6.0 +5.5/B EmergingAsiaA m PJ 38.25 -2.6 -6.9 +14.1/B EmergingAsiaC m PJ 34.65 -2.6 -7.4 +13.2/B EmergingAsiaI PJ 39.46 -2.5 -6.7 +14.4/A EmergingMktsA m EM 27.38 -4.1 -9.3 +12.0/A EmergingMktsC m EM 25.97 -4.1 -9.7 +11.2/B EmergingMktsI EM 27.55 -4.0 -9.1 +12.4/A EmergingMktsM m EM 27.14 -4.1 -9.4 +11.8/A EnergyA m EE 36.11 +.2 +4.9 +8.7/A EnergyC m EE 33.09 +.2 +4.4 +7.9/A EnergyI EE 38.09 +.2 +5.1 +9.0/A EnergyM m EE 36.92 +.2 +4.7 +8.4/A EquityGrowthA m LG 12.52 -.2 +14.7 +18.1/A EquityGrowthC m LG 10.68 -.2 +14.1 +17.2/B EquityGrowthI LG 13.72 -.1 +14.9 +18.4/A EquityGrowthM m LG 12.29 -.2 +14.5 +17.8/A EquityIncomeA m LV 32.84 +2.6 +2.7 +10.8/D EquityIncomeC m LV 33.05 +2.5 +2.1 +10.0/E EquityIncomeI LV 34.35 +2.6 +2.8 +11.1/D EquityIncomeM m LV 33.58 +2.6 +2.5 +10.5/D EquityValueA m LV 19.26 +1.9 +1.5 +9.7/E FinancialSvcsA m SF 22.02 +.2 +.7 +12.7/C FinancialSvcsC m SF 20.57 +.1 +.2 +11.9/C FinancialSvcsM m SF 21.77 +.1 +.5 +12.4/C FltngRtHiIncA m BL 9.63 +.3 +2.5 +4.3/C FltngRtHiIncC m BL 9.63 +.3 +2.0 +3.5/D FltngRtHiIncI BL 9.61 +.4 +2.7 +4.5/B FltngRtHiIncM m BL 9.61 +.2 +2.4 +4.2/C Freedom2005A m TA 11.77 +.5 +.8 +5.4/C Freedom2005I TA 11.85 +.5 +.9 +5.7/C Freedom2010A m TA 12.25 +.5 +1.2 +6.4/A Freedom2010M m TA 12.19 +.4 +1.0 +6.1/B Freedom2015A m TD 12.38 +.5 +1.5 +7.4/A Freedom2015C m TD 12.25 +.4 +1.0 +6.6/C Freedom2015I TD 12.49 +.5 +1.7 +7.6/A Freedom2015M m TD 12.35 +.5 +1.4 +7.1/A Freedom2020A m TE 13.55 +.4 +1.8 +8.0/A Freedom2020C m TE 13.42 +.4 +1.3 +7.2/B Freedom2020I TE 13.66 +.4 +2.0 +8.3/A Freedom2020M m TE 13.53 +.4 +1.6 +7.7/A Freedom2025A m TG 13.61 +.4 +2.0 +8.6/B Freedom2025C m TG 13.39 +.4 +1.6 +7.8/C Freedom2025I TG 13.74 +.4 +2.2 +8.9/A Freedom2025M m TG 13.63 +.4 +1.9 +8.3/B Freedom2030A m TH 14.82 +.4 +2.6 +10.0/A Freedom2030C m TH 14.54 +.3 +2.1 +9.2/B Freedom2030I TH 14.92 +.5 +2.8 +10.3/A Freedom2030M m TH 14.74 +.3 +2.4 +9.8/A Freedom2035A m TI 14.56 +.3 +3.2 +11.1/A Freedom2035C m TI 14.14 +.3 +2.7 +10.3/B Freedom2035I TI 14.68 +.3 +3.4 +11.4/A Freedom2035M m TI 14.42 +.3 +3.1 +10.9/A Freedom2040A m TJ 15.60 +.3 +3.3 +11.2/B Freedom2040C m TJ 15.18 +.3 +2.8 +10.4/C Freedom2040I TJ 15.71 +.3 +3.5 +11.5/A Freedom2040M m TJ 15.52 +.3 +3.2 +11.0/B Freedom2045A m TK 12.17 +.3 +3.3 +11.2/B Freedom2045I TK 12.26 +.3 +3.5 +11.5/A Freedom2045M m TK 12.06 +.2 +3.2 +10.9/C Freedom2050A m TN 12.14 +.2 +3.3 +11.2/B Freedom2050I TN 12.23 +.3 +3.4 +11.5/A Freedom2050M m TN 12.06 +.2 +3.1 +10.9/C Freedom2055A m TL 13.38 +.3 +3.3 +11.2/C Freedom2055I TL 13.45 +.3 +3.5 +11.5/B FreedomIncomeA m RI 10.92 +.6 +.4 +4.3/C FreedomIncomeI RI 10.95 +.6 +.6 +4.5/C GlblCapApprecI SW 19.31 -1.5 +.3 +10.7/D GlobalCmdtyStkI SN 13.09 -1.9 -.7 +10.4/A GovernmentIncA m GI 10.02 +.7 -.9 +.2/D GovernmentIncC m GI 10.02 +.7 -1.4 -.5/E GovernmentIncI GI 10.02 +.8 -.7 +.5/C GovernmentIncM m GI 10.02 +.7 -.9 +.2/D Growth&IncomeA m LB 29.92 +2.4 +5.4 +13.1/C Growth&IncomeC m LB 27.99 +2.3 +4.9 +12.3/D Growth&IncomeI LB 30.56 +2.4 +5.6 +13.4/C Growth&IncomeM m LB 29.91 +2.4 +5.3 +12.8/D GrowthOppsA m LG 80.36 +1.2 +24.1 +20.8/A GrowthOppsC m LG 70.22 +1.1 +23.5 +19.9/A GrowthOppsI LG 86.11 +1.2 +24.4 +21.2/A GrowthOppsM m LG 79.80 +1.2 +24.0 +20.5/A HealthCareA m SH 51.83 +2.4 +21.5 +9.9/A HealthCareC m SH 41.55 +2.3 +21.0 +9.1/B HealthCareI SH 56.28 +2.4 +21.7 +10.2/A HealthCareM m SH 48.47 +2.3 +21.3 +9.6/A HighIncAdvtgA m HY 11.39 +.9 +2.8 +7.7/A HighIncAdvtgC m HY 11.37 +.8 +2.3 +6.9/A HighIncAdvtgI HY 10.68 +.9 +3.0 +8.0/A HighIncAdvtgM m HY 11.45 +.8 +2.8 +7.7/A HighIncomeA m HY 7.74 +1.0 +1.1 +5.4/C HighIncomeC m HY 7.71 +.9 +.6 +4.6/D HighIncomeI HY 7.75 +1.1 +1.2 +5.6/C HighIncomeM m HY 7.72 +1.0 +1.1 +5.3/C IndustrialsA m ID 42.66 +3.3 +1.8 +13.8/C IndustrialsC m ID 38.11 +3.2 +1.3 +12.9/C IndustrialsI ID 44.90 +3.3 +2.0 +14.1/B IndustrialsM m ID 41.68 +3.2 +1.6 +13.5/C IntermMuniIncA m MI 10.24 ... ... +1.8/D IntermMuniIncI MI 10.25 +.1 +.1 +2.1/C IntlCapitalAppA m FG 19.48 -2.2 -1.4 +9.8/B IntlCapitalAppC m FG 17.16 -2.2 -1.8 +9.0/B IntlCapitalAppM m FG 18.99 -2.2 -1.5 +9.5/B IntlDiscvA m FG 43.54 -1.5 -4.1 +6.1/E IntlDiscvI FG 43.76 -1.5 -3.9 +6.4/D IntlGrA m FG 13.54 -1.3 -.5 +7.9/C IntlGrC m FG 13.27 -1.3 -1.0 +7.1/D IntlGrI FG 13.62 -1.2 -.3 +8.3/C IntlSmCapOppsI FR 18.87 -2.0 -2.3 +10.1/C IntlSmallCapA m FQ 27.88 -2.1 -5.2 +11.0/A IntlSmallCapI FQ 28.59 -2.1 -5.0 +11.3/A InvestmentGrBdA m CI 7.73 +.8 -1.0 +1.8/C InvestmentGrBdI CI 7.75 +1.0 -.8 +2.1/B LargeCapA m LB 35.34 +2.1 +6.3 +13.9/C LargeCapC m LB 31.93 +2.0 +5.8 +13.0/C LargeCapI LB 37.00 +2.1 +6.4 +14.2/B LargeCapM m LB 35.23 +2.1 +6.1 +13.6/C LeveragedCoStkA m MB 45.09 -.3 +4.0 +9.2/D LeveragedCoStkC m MB 40.18 -.3 +3.5 +8.4/E LeveragedCoStkI MB 46.14 -.2 +4.2 +9.5/D LeveragedCoStkM m MB 43.60 -.3 +3.8 +9.0/D LimitedTermBdA m CS 11.29 +.6 ... +1.1/C LimitedTermBdC m CS 11.26 +.5 -.5 +.3/E LimitedTermBdI CS 11.32 +.6 +.1 +1.3/B LimitedTermBdM m CS 11.29 +.5 ... +1.0/C LtdTermMuniIncA m MS 10.49 ... +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 81.78 -.4 -5.0 +9.4/B MaterialsC m SN 78.68 -.4 -5.5 +8.5/B MaterialsI SN 82.07 -.3 -4.9 +9.7/A MegaCapStockA m LB 16.55 +2.3 +6.1 +13.4/C MegaCapStockI LB 16.74 +2.3 +6.3 +13.7/C MidCapIIA m MB 21.71 +.7 +5.6 +11.9/B MidCapIIC m MB 19.26 +.6 +5.2 +11.0/C MidCapIII MB 22.42 +.7 +5.8 +12.2/B MidCapIIM m MB 21.15 +.7 +5.5 +11.6/B MidCapValueA m MV 24.49 +1.2 -2.4 +7.8/E MortgageSecI CI 10.89 +.7 -.6 +1.2/D NewInsA m LG 34.18 -.4 +11.3 +16.0/C NewInsC m LG 29.87 -.4 +10.8 +15.1/D NewInsI LG 34.97 -.3 +11.5 +16.3/C NewInsM m LG 33.03 -.4 +11.2 +15.7/C NewInsZ LG 35.03 -.3 +11.6 +16.4/C OverseasA m FG 24.36 -.8 -2.0 +6.6/D OverseasI FG 24.90 -.8 -1.8 +6.9/D OverseasM m FG 25.00 -.8 -2.1 +6.3/E RealEstateA m SR 22.34 +2.4 +2.8 +5.4/D RealEstateI SR 22.55 +2.4 +3.0 +5.7/D RealEstateM m SR 22.31 +2.4 +2.6 +5.2/D RlEstIncA m SR 12.12 +1.6 +2.6 +6.7/B RlEstIncC m SR 11.98 +1.5 +2.1 +5.9/C RlEstIncI SR 12.14 +1.6 +2.7 +7.0/B RlEstIncM m SR 12.12 +1.5 +2.5 +6.6/B SCGrthA m SG 28.87 +2.2 +21.4 +19.1/A SCGrthC m SG 25.82 +2.1 +20.8 +18.2/A SCGrthI SG 30.16 +2.2 +21.7 +19.5/A SCGrthM m SG 27.96 +2.2 +21.2 +18.8/A SCValueA m SV 20.89 +2.5 +4.6 +11.7/D SCValueI SV 21.30 +2.6 +4.8 +12.0/D SCValueM m SV 20.38 +2.5 +4.5 +11.4/D SeriesGrOpps LG 16.06 +1.3 +26.1 +21.8/A SeriesSmallCap SB 12.81 +1.9 +7.6 +9.4/E SmallCapA m SB 27.54 +1.8 +6.7 +8.7/E SmallCapC m SB 20.67 +1.8 +6.2 +7.9/E SmallCapI SB 30.25 +1.9 +6.9 +9.0/E SmallCapM m SB 25.44 +1.8 +6.5 +8.5/E StgInc MU 12.19 +.1 NA NA StgIncA m MU 12.03 +.2 -.4 +4.4/B StgIncC m MU 12.00 +.2 -.8 +3.7/C StgIncI MU 12.19 +.2 -.3 +4.7/B StgIncM m MU 12.02 +.2 -.4 +4.4/B StockSelAllCpA m LG 47.73 +.7 +8.5 +15.0/D StockSelAllCpI LG 47.78 +.7 +8.7 +15.4/C StockSelAllCpK LG 47.79 +.7 +8.8 +15.5/C StockSelAllCpM m LG 47.66 +.7 +8.3 +14.7/D StockSlrMidCp MG 44.11 +2.4 +10.4 +13.3/C StockSlrMidCpA m MG 42.27 +2.4 +10.3 +13.0/C StockSlrMidCpC m MG 38.47 +2.3 +9.7 +12.2/D StockSlrMidCpI MG 44.22 +2.4 +10.5 +13.3/C StockSlrMidCpM m MG 42.47 +2.4 +10.1 +12.7/C StockSlrSmCpI SB 30.23 +2.5 +13.9 +13.5/C StratDiv&IncA m AL 15.48 +2.2 +3.3 +10.0/B StratDiv&IncC m AL 15.40 +2.1 +2.7 +9.1/D StratDiv&IncI AL 15.54 +2.2 +3.4 +10.3/B StratDiv&IncM m AL 15.47 +2.2 +3.1 +9.7/C StrategicRlRetI XY 8.85 +.7 +.7 +3.2/D TechnologyA m ST 61.03 -1.9 +14.0 +28.1/A TechnologyC m ST 51.71 -2.0 +13.4 +27.1/B TechnologyM m ST 57.85 -1.9 +13.8 +27.7/B TotalBondA m CI 10.41 +.8 -.8 +2.3/A TotalBondC m CI 10.41 +.7 -1.2 +1.5/C TotalBondI CI 10.39 +.9 -.6 +2.6/A TotalBondM m CI 10.39 +.8 -.8 +2.3/B UtilitiesA m SU 32.00 +3.0 +10.2 +11.4/A UtilitiesC m SU 31.24 +2.9 +9.7 +10.6/A UtilitiesI SU 32.68 +3.0 +10.4 +11.7/A ValueA m MV 25.97 +1.2 +1.7 +9.1/D ValueStratsA m LV 36.60 +1.0 +1.2 +9.8/E ValueStratsI LV 40.04 +1.0 +1.3 +10.1/D ValueStratsK LV 42.62 +1.0 +1.4 +10.3/D ValueStratsM m LV 38.46 +.9 +1.0 +9.6/EFidelity SelectAdvisorGoldA m SP 15.58 -13.6 -23.1 +3.6/D AdvisorGoldC m SP 14.55 -13.7 -23.4 +2.9/D AdvisorGoldI SP 16.01 -13.6 -22.9 +3.9/D AirTransp ID 82.24 +4.7 +3.4 +15.8/A Banking SF 34.55 +1.8 +5.6 +15.0/B Biotechnology SH 23.52 -2.6 +11.8 +2.9/D Brkrg&InvmtMgmt SF 76.24 -4.1 -2.0 +9.7/D Chemicals SN 16.34 +1.5 -2.3 +17.6/A CommsEquip ST 39.64 +4.0 +17.2 +15.6/E Computers ST 99.93 +2.6 +12.8 +20.9/D Const&Hsg MG 61.11 +.2 -1.0 +9.9/E ConsumerDiscret CD 46.82 +1.4 +14.8 +15.2/A ConsumerFinance SF 16.48 +.4 +6.2 +13.0/B ConsumerStaples CC 81.87 +1.6 -5.7 +5.4/D Defense&Aero ID 17.84 +.8 +10.0 +22.5/A Energy EE 47.05 +.3 +5.3 +9.1/A EnergyService EE 45.15 +2.8 -.4 +4.5/C Envir&AltEngy ID 25.26 +2.5 -1.9 +14.9/B FinancialSvcs SF 11.25 +.2 +.9 +13.1/B Gold SP 16.01 -13.6 -22.9 +3.9/D HealthCare SH 26.25 +2.3 +21.6 +10.0/A HealthCareSvcs SH 103.06 +6.8 +21.2 +14.4/A ITServices ST 64.99 +.4 +21.2 +21.0/D Industrials ID 35.94 +3.3 +2.0 +14.0/B Insurance SF 68.09 +1.1 -2.3 +10.8/D Leisure CD 15.72 -1.2 +.1 +10.8/B Materials SN 82.24 -.3 -4.9 +9.6/B MedTech&Devcs SH 53.33 +3.0 +26.9 +21.1/A Multimedia CD 78.04 -.9 +4.1 +9.4/D NaturalGas EE 25.22 -.7 +5.8 +5.2/B NaturalRes EE 30.45 -1.3 +1.2 +6.6/B Pharmaceuticals SH 21.07 +5.6 +14.2 +.7/E Retailing CD 16.29 +2.7 +23.4 +20.7/A Semicon ST 11.22 -2.4 +6.4 +30.1/A Swre&ITSvcs ST 19.37 -2.0 +19.2 +26.2/B Technology ST 18.35 -1.9 +13.6 +28.2/A Telecom SC 58.91 +6.3 +1.5 +8.9/B Transportation ID 105.38 +5.0 +6.3 +16.1/A Utilities SU 87.53 +2.9 +10.2 +11.8/A Wireless SC 10.49 +4.4 +4.6 +13.2/AFiera CapitalSTRONGNtnCcyIns CR 16.30 -.6 -3.7 -.7/E SmMidCapGrInstl MG 22.69 +1.0 +11.7 +12.0/DFirst EagleGlbA m IH 58.47 -.2 -1.0 +8.1/A GoldA m SP 13.19 -12.2 -22.0 +1.3/E OverseasA m FB 23.66 -1.1 -4.2 +5.1/D USValA m LB 20.55 +.6 +2.3 +10.3/E USValI LB 20.89 +.6 +2.5 +10.6/E ofAmericaI MB 35.93 -1.1 -1.3 +5.3/E ofAmericaY b MB 35.79 -1.2 -1.4 +5.0/EFirst InvestorsEqIncA m LV 11.10 +2.4 +3.0 +11.2/C ForIncA m HY 2.44 +.8 +.9 +4.9/D GlbA m WS 8.65 -.2 +3.5 +9.4/D GovtA m GI 10.10 +.5 -1.5 -.4/E GrandIncA m LV 24.20 +2.0 +2.3 +10.3/D IntlA m FG 16.04 -2.0 -2.1 +8.4/C InvmGradeA m TW 9.26 +1.2 -1.7 +2.0/E OppA m MB 42.88 +.7 +3.0 +9.5/D SelGrA m LG 13.38 +1.3 +12.2 +16.5/C SpecSitsA m SV 33.50 +.9 +4.9 +11.8/D TEIncA m MI 9.17 ... -.4 +1.4/E TENYA m MY 13.81 ... -.5 +1.5/E TEOppsA m ML 16.10 ... -.8 +1.6/E TtlRetA m MA 20.21 +1.6 +.6 +6.4/EFirst WesternFI CI 9.63 +.9 ... +2.5/A ShrtDrBd CS 9.82 +.4 +.8 +1.7/BFirsthandTechOpps ST 12.65 +2.1 +26.8 +29.6/AFort PittCptlTtlRet d LB 27.39 +.2 +5.0 +15.5/AFranklin TempletonAdjUSGvtScA m GS 8.13 +.1 +.4 .../D AdjUSGvtScAdv GS 8.14 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.13 ... +.3 -.4/E AlbmTxFrIncA m SL 10.57 +.1 +.1 +2.4/B AlbmTxFrIncA m SL 10.84 -.1 -.1 +2.0/C AlbmTxFrIncAdv SL 10.60 ... +.2 +2.4/A AlbmTxFrIncC m SL 10.75 ... -.3 +1.8/D BalA m MA 12.24 +.7 +1.2 +7.8/C BalAdv MA 12.27 +.7 +1.3 +8.1/C BalC m MA 12.13 +.6 +.7 +7.0/D BalSheetInvmA m MV 40.79 +1.3 +3.9 +12.9/B BalSheetInvmAdv MV 42.21 +1.3 +4.1 +13.2/A BalSheetInvmC m MV 38.91 +1.2 +3.4 +12.1/B BiotechDiscvA m SH 158.67 -3.7 +5.5 +.4/E BiotechDiscvAdv SH 162.50 -3.7 +5.7 +.7/E CAHYMuniA m MC 10.75 +.8 +1.1 +4.1/A CAHYMuniAdv MC 10.78 +.9 +1.2 +4.2/A CAHYMuniC m MC 10.83 +.7 +.7 +3.5/B CAIntTrTFIncA m MF 11.81 +.2 +.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +.1 +.4 +2.1/C CAIntTrTFIncC m MF 11.86 +.2 ... +1.5/E CATxFrIncA m MC 7.32 +.4 +.1 +3.1/B CATxFrIncAdv MC 7.31 +.4 +.3 +3.3/B CATxFrIncC m MC 7.31 +.4 -.2 +2.6/C ChinaWldA m CH 22.09 -1.1 +2.1 +13.0/C ChinaWldAdv CH 22.26 -1.1 +2.3 +13.3/C ClrdTxFrIncA m SL 11.33 +.2 +.4 +2.1/B ClrdTxFrIncAdv SL 11.33 +.2 +.5 +2.2/B ClrdTxFrIncC m SL 11.47 +.2 +.1 +1.6/D CnctTxFrIncA m SL 10.05 ... +.2 +1.8/C CnsrvAllcA m CA 14.88 +.5 +1.9 +5.5 CnsrvAllcC m CA 14.56 +.4 +1.3 +4.7 CnsrvAllcR b CA 14.81 +.4 +1.7 +5.3 CnvrtSecA m CV 21.74 +.8 +12.6 +13.2/A CnvrtSecAdv CV 21.75 +.8 +12.8 +13.4/A CnvrtSecC m CV 21.39 +.8 +12.1 +12.3/A CorfolioAllcA m XM 20.42 +.9 +7.4 +11.7 CorfolioAllcC m XM 20.06 +.9 +6.8 +10.9 DevMktsA m EM 19.98 -1.2 -9.1 +13.5/A DevMktsAdv EM 19.90 -1.2 -9.0 +13.8/A DevMktsC m EM 19.30 -1.3 -9.6 +12.6/A DynaTechA m LG 78.22 -.1 +19.6 +21.3/A DynaTechAdv LG 80.51 ... +19.8 +21.6/A DynaTechC m LG 65.65 -.1 +19.0 +20.4/A DynaTechR b LG 76.04 -.1 +19.4 +21.0/A DynaTechR6 LG 81.23 ... +19.9 +21.8/A EMSmCpA m EM 13.77 -3.0 -8.8 +6.5/E EMSmCpAdv EM 13.94 -2.9 -8.7 +6.8/D EMSmCpC m EM 13.09 -3.0 -9.3 +5.7/E EmergMktDbtOpps EB 11.35 -1.9 -2.8 +6.4/A EqIncA m LV 25.92 +1.8 +4.1 +11.8/C EqIncC m LV 25.69 +1.7 +3.6 +11.0/D FdrIntTrTFIncA m MI 11.91 +.1 -.1 +1.5/E FdrIntTrTFIncAd MI 11.94 +.1 -.1 +1.6/D FdrIntTrTFIncC m MI 11.95 ... -.5 +.9/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.69 +.1 ... +2.0/E FdrTFIncAdv ML 11.71 +.1 +.2 +2.1/D FdrTFIncC m ML 11.69 ... -.3 +1.4/E FloridaTFIncA m SL 10.50 +.7 +1.4 +2.1/B FloridaTFIncC m SL 10.72 +.5 +.9 +1.5/D FltngRtDlyAcsA m BL 8.73 +.4 +2.6 +4.0/C FltngRtDlyAcsAd BL 8.74 +.5 +2.8 +4.3/C FltngRtDlyAcsC m BL 8.73 +.3 +2.3 +3.6/D FndngsAlA m AL 14.43 +1.3 +1.6 +8.1 FndngsAlAd AL 14.52 +1.3 +1.7 +8.3 FndngsAlC m AL 14.19 +1.2 +1.0 +7.3 FrgnA m FV 7.66 -2.0 -5.1 +6.2/B FrgnAdv FV 7.55 -2.1 -5.0 +6.5/B FrgnC m FV 7.46 -2.1 -5.6 +5.5/B FrgnR b FV 7.50 -2.1 -5.3 +6.0/B FrgnR6 FV 7.55 -2.1 -4.9 +6.7/A GlbBalA1 m IH 3.09 -.3 -.8 +5.2/D GlbBalAdv IH 3.10 -.3 -.6 +5.5/D GlbBalC m IH 3.07 -.3 -1.1 +4.5/E GlbBalC1 m IH 3.09 -.3 -1.0 +4.9/D GlbBdA m IB 11.48 -1.8 -.8 +3.3/A GlbBdAdv IB 11.43 -1.8 -.7 +3.5/A GlbBdC m IB 11.51 -1.8 -1.0 +2.9/B GlbBdR b IB 11.48 -1.8 -.9 +3.0/A GlbBdR6 IB 11.43 -1.8 -.6 +3.7/A GlbOppsTrustA m WS 19.15 -.1 -3.2 +8.5/D GlbSmlrCoA m SW 10.31 ... -2.4 +9.5/D GlbSmlrCoAdv SW 10.37 ... -2.3 +9.8/D GlbTtlRetA m IB 11.55 -1.8 -1.0 +3.9/A GlbTtlRetAdv IB 11.57 -1.8 -.7 +4.1/A GlbTtlRetC m IB 11.54 -1.8 -1.2 +3.5/A GlbTtlRetR6 IB 11.56 -1.7 -.7 +4.3/A GldPrcMtlsA m SP 11.86 -12.4 -24.4 +.7/E GldPrcMtlsAdv SP 12.58 -12.4 -24.2 +.9/E GldPrcMtlsC m SP 10.91 -12.5 -24.7 -.1/E Gr,IncA m WS 26.91 -.5 -1.3 +7.7/E Gr,IncAdv WS 26.97 -.5 -1.1 +8.0/E Gr,IncC m WS 26.15 -.6 -1.8 +6.9/E Gr,IncRet b WS 26.64 -.5 -1.4 +7.5/E GrA m LG 103.89 +1.3 +9.9 +15.7/C GrAdv LG 104.22 +1.3 +10.1 +16.0/C GrAllcA m AL 19.70 +.8 +3.7 +9.3 GrAllcC m AL 19.07 +.7 +3.2 +8.5 GrAllcR b AL 19.42 +.8 +3.5 +9.1 GrC m LG 95.07 +1.2 +9.4 +14.8/D GrOppsA m LG 42.32 -.2 +16.7 +14.1/D GrOppsAdv LG 45.39 -.2 +16.9 +14.4/D GrOppsC m LG 35.75 -.3 +16.1 +13.3/E GrOppsR6 LG 45.88 -.2 +17.0 +14.6/D GrR b LG 103.35 +1.2 +9.7 +15.4/C GrR6 LG 104.16 +1.3 +10.2 +16.2/C GrR6 WS 26.93 -.4 -1.1 +8.1/D GrgTxFrIncA m SL 11.63 +.2 +.1 +1.7/D GrgTxFrIncC m SL 11.81 +.1 -.3 +1.2/E HYTxFrIncA m HM 10.02 +.9 +1.9 +3.2/E HYTxFrIncAdv HM 10.06 +.9 +1.9 +3.2/E HYTxFrIncC m HM 10.22 +.8 +1.6 +2.6/E HiIncA m HY 1.85 +1.0 +1.6 +6.3/B HiIncAdv HY 1.85 +1.0 +1.1 +6.4/A HiIncC m HY 1.87 +1.0 +.7 +5.8/B HiIncR b HY 1.88 +1.0 +.8 +6.0/B IncA m CA 2.33 +.9 +1.3 +7.7/A IncAdv CA 2.31 +.9 +1.4 +7.9/A IncC m CA 2.36 +.4 +1.0 +7.2/A IncR b CA 2.29 +.9 +1.1 +7.4/A IncR6 CA 2.31 +.4 +1.5 +7.9/A IndiaGrA m EI 14.66 +1.7 -8.2 +6.8/E InsFrgnSmlrCAdv FA 23.79 -1.9 -5.1 +8.3/B InsGlbEqAdv WS 10.53 ... -.6 +7.3/E InsIntlEqPrmry FV 21.17 -1.1 -3.7 +5.5/B IntlBdA m IB 10.30 -1.5 -.6 +3.6/A IntlBdAdv IB 10.30 -1.6 -.5 +3.8/A IntlGrA m FG 15.21 -2.6 +5.1 +14.4/A IntlSmCpGrA m FQ 19.50 +.6 -3.2 +7.5/D IntlSmCpGrAdv FQ 19.55 +.6 -3.1 +7.7/D IntlSmCpGrR6 FQ 19.56 +.7 -2.9 +7.9/D KNTxFrTFIncA m SL 10.72 ... +.1 +1.8/C LS2025RtrTrgA m TG 13.00 +.5 +2.2 +6.4 LS2035RtrTrgA m TI 13.84 +.7 +2.7 +7.5 LsnTxFrTFIncA m SL 10.91 +.4 +.4 +2.0/C LsnTxFrTFIncC m SL 11.09 +.3 +.1 +1.5/D LwDrTtlRetA m CS 9.66 +.4 +.7 +1.3/B LwDrTtlRetAdv CS 9.71 +.5 +.9 +1.6/B LwDrTtlRetC m CS 9.62 +.4 +.5 +.9/D MATFIncA m MT 11.45 ... -.9 +2.2/A MATFIncC m MT 11.59 -.1 -1.2 +1.7/C MichiganTFIncA m SL 11.24 ... -.1 +2.1/C MichiganTFIncC m SL 11.42 -.1 -.4 +1.5/D MicroCpValA m SV 34.83 +2.5 +2.5 +12.0/D MicroCpValAdv SV 35.06 +2.5 +2.7 +12.3/D MnstTxFrIncA m SM 12.04 ... -.6 +1.6/D MnstTxFrIncC m SM 12.17 -.1 -1.0 +1.0/E ModAllcA m MA 16.34 +.7 +2.8 +7.5 ModAllcAdv MA 16.38 +.7 +3.0 +7.8 ModAllcC m MA 15.81 +.6 +2.3 +6.7 ModAllcR b MA 16.28 +.6 +2.6 +7.2 MrylndTFIncA m SL 10.81 +.4 +.6 +2.2/B MrylndTFIncC m SL 11.03 +.5 +.3 +1.6/D MsrTxFrIncA m SL 11.46 +.7 +.9 +2.0/C MsrTxFrIncAdv SL 11.47 +.7 +1.1 +2.1/B MsrTxFrIncC m SL 11.58 +.6 +.7 +1.5/E MutA m XM 29.34 +2.1 +3.5 +8.6/E MutBeaconA m XM 16.75 +1.0 +1.7 +9.7/D MutBeaconC m XM 16.54 +1.0 +1.2 +8.9/E MutBeaconZ XM 16.92 +1.1 +1.9 +10.0/D MutC m XM 28.88 +2.0 +3.0 +7.8/E MutEuropeanA m ES 20.30 +.4 -.1 +3.3/E MutEuropeanC m ES 20.24 +.3 -.7 +2.5/E MutEuropeanR6 ES 20.92 +.5 ... +3.7/E MutEuropeanZ ES 20.92 +.4 ... +3.5/E MutFinclSvcsA m SF 23.64 +.6 -2.3 +8.5/E MutFinclSvcsC m SF 23.41 +.6 -2.8 +7.7/E MutFinclSvcsZ SF 23.62 +.6 -2.2 +8.8/E MutGlbDiscvA m WS 32.15 +.6 +1.1 +7.2/E MutGlbDiscvC m WS 31.63 +.6 +.6 +6.4/E MutGlbDiscvR b WS 31.66 +.6 +.9 +7.0/E MutGlbDiscvZ WS 32.83 +.6 +1.3 +7.5/E MutIntlA m FV 15.28 -1.3 -3.8 +4.3/D MutQuestA m IH 16.30 +.2 +4.1 +8.2/A MutQuestC m IH 15.95 +.2 +3.6 +7.4/A MutQuestZ IH 16.56 +.2 +4.3 +8.5/A MutR b XM 29.15 +2.1 +3.3 +8.3/E MutR6 XM 29.67 +2.1 +3.7 +9.0/D MutZ XM 29.68 +2.1 +3.7 +8.9/E NCTxFrIncA m SL 11.32 +.7 +.9 +1.7/D NCTxFrIncAdv SL 11.32 +.7 +.9 +1.8/C NCTxFrIncC m SL 11.50 +.6 +.4 +1.1/E NJTFIncA m MJ 11.14 +.6 +.9 +2.4/D NJTFIncAdv MJ 11.15 +.6 +.9 +2.5/D NJTFIncC m MJ 11.29 +.5 +.5 +1.9/E NYIntTFIncA m MN 11.31 ... -.4 +1.4/D NYIntTFIncC m MN 11.35 ... -.8 +.8/E NYTxFrIncA m MY 10.81 +.1 -.1 +1.5/E NYTxFrIncAdv MY 10.82 +.1 ... +1.6/E NYTxFrIncC m MY 10.80 ... -.4 +.9/E NatrlResA m SN 26.84 -3.2 -.5 +6.4/D NatrlResAdv SN 28.63 -3.2 -.3 +6.7/D NatrlResC m SN 26.02 -3.3 -1.0 +5.6/D OhioTxFrIncA m MO 12.44 ... -.3 +2.3/B OhioTxFrIncAdv MO 12.46 +.1 -.1 +2.4/B OhioTxFrIncC m MO 12.61 ... -.6 +1.7/D OregonTxFrIncA m SL 11.36 +.2 ... +2.2/B OregonTxFrIncAd SL 11.37 +.2 ... +2.2/B OregonTxFrIncC m SL 11.53 +.1 -.4 +1.6/D PETxFrIncA m MP 9.79 +.4 +.9 +2.3/C PETxFrIncAdv MP 9.80 +.4 +.9 +2.4/C PETxFrIncC m MP 9.92 +.3 +.5 +1.7/E RisingDivsA m LB 64.42 +2.6 +5.9 +14.3/B RisingDivsAdv LB 64.37 +2.6 +6.1 +14.6/B RisingDivsC m LB 63.21 +2.5 +5.4 +13.4/C RisingDivsR b LB 64.20 +2.6 +5.7 +14.0/C RisingDivsR6 LB 64.36 +2.6 +6.1 +14.7/B RlEsttSecA m SR 21.40 +2.6 +1.9 +5.3/D RlEsttSecAdv SR 21.63 +2.7 +2.1 +5.6/D RlEsttSecC m SR 20.42 +2.6 +1.4 +4.5/E RlRetA m IP 9.95 -.1 +.5 +2.3 SelUSEqA m LG 17.38 -.5 +7.5 +6.9/E SmCpGrA m SG 26.56 +2.9 +20.7 +15.6/C SmCpGrAdv SG 28.43 +3.0 +20.9 +15.8/C SmCpGrC m SG 22.35 +2.9 +20.1 +14.7/D SmCpGrR6 SG 28.75 +2.9 +21.0 +16.1/C SmCpValA m SV 58.75 +.7 +5.2 +13.9/B SmCpValAdv SV 61.63 +.7 +5.4 +14.2/B SmCpValC m SV 51.96 +.6 +4.7 +13.0/C SmCpValR b SV 58.09 +.7 +5.0 +13.6/B SmMidCpGrA m MG 39.15 +1.0 +10.9 +10.9/E SmMidCpGrAdv MG 42.73 +1.0 +11.1 +11.2/D SmMidCpGrC m MG 27.98 +.9 +10.3 +10.1/E SmMidCpGrR b MG 35.95 +.9 +10.7 +10.7/E StratIncA m MU 9.62 +.8 ... +3.3/D StratIncAdv MU 9.64 +.9 +.3 +3.6/C StratIncC m MU 9.62 +.9 -.2 +2.9/D StratIncR b MU 9.59 +.9 ... +3.1/D TnsMnBdA m SL 10.79 +.3 +.2 +1.8/C TtlRetA m CI 9.52 +1.1 -1.0 +1.4/D TtlRetAdv CI 9.58 +1.1 -.8 +1.7/C TtlRetC m CI 9.46 +1.0 -1.2 +1.1/E TtlRetR6 CI 9.59 +1.1 -.7 +1.8/C USGovtSecA m GI 5.92 +.6 -.5 +.4/C USGovtSecAdv GI 5.94 +.6 -.4 +.5/C USGovtSecC m GI 5.88 +.7 -.8 -.1/E USGovtSecR6 GI 5.94 +.6 -.4 +.7/B UtlsA m SU 19.01 +3.0 +3.1 +9.2/C UtlsAdv SU 19.16 +3.0 +3.2 +9.4/B UtlsC m SU 18.90 +3.0 +2.8 +8.6/C UtlsR b SU 18.93 +3.0 +2.8 +8.8/C UtlsR6 SU 19.16 +3.0 +3.2 +9.5/B VirginiaTFIncA m SL 10.92 +.4 +.7 +2.0/C VirginiaTFIncC m SL 11.11 +.4 +.4 +1.4/E WldA m WS 17.18 +.1 +1.5 +8.2/D WldAdv WS 17.17 +.1 +1.7 +8.5/D WldC m WS 16.30 +.1 +1.1 +7.4/E Frost FundsGrEqInstl LG 14.73 -.1 +16.5 +17.6/B LowDurBdInstl CS 10.16 +.2 +.8 +1.3/C MuniBdInstl MI 10.23 +.4 +.8 +1.5/E TtlRetBdInstl CS 10.34 +.9 +1.2 +3.2/A TtlRetBdInvs b CS 10.33 +.8 +1.1 +3.0/A ValEqInstl LV 9.21 +1.1 +1.8 +10.1/DFundXCnsrvUpgrader TV 40.68 +.4 +6.4 +8.6 FlexInc MU 28.38 +.4 -.1 +3.5 Upgrader XM 65.88 +.5 +10.4 +11.1GERSPInc CI 11.22 +1.0 -1.0 +2.0/B RSPUSEq LB 57.00 +1.4 +8.7 +13.4/CGMOAsstAllcBdIII MU 22.32 +.7 +1.2 +1.0 AsstAllcBdVI MU 22.40 +.7 +1.3 +1.1 CorPlusBdIV CI 21.35 +.8 +.6 +2.0 EmCtyDbtIII m EB 27.25 -.8 -4.8 +7.1 EmCtyDbtIV m EB 27.21 -.8 -4.8 +7.2 EmMktsII m EM 32.04 -1.7 -8.3 +12.0 EmMktsIII m EM 32.13 -1.7 -8.2 +12.0 EmMktsIV m EM 31.84 -1.7 -8.2 +12.0 EmMktsV m EM 31.74 -1.7 -8.2 +12.1 EmMktsVI m EM 31.82 -1.7 -8.2 +12.2 IntlEqIII FV 22.29 -.8 -6.3 +4.4 IntlEqIV FV 22.25 -.8 -6.3 +4.4 QualIII LB 26.12 +3.4 +11.5 +18.3 QualIV LB 26.16 +3.4 +11.5 +18.4 QualV LB 26.16 +3.4 +11.5 +18.4 QualVI LB 26.12 +3.4 +11.5 +18.4 TxMgdIntlEqsIII FV 15.18 -1.4 -7.5 +4.2 USEqIII LB 14.82 +2.6 +4.5 +13.9 USEqVI LB 14.71 +2.6 +4.6 +14.0 USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.48 +.2 +1.0 +2.4/B ABCAdv m NE 10.34 +.1 +.7 +2.1/B AsstAAA m LB 61.65 +1.7 +4.5 +11.6/E EqIncAAA m LB 23.31 +1.1 +2.2 +9.1/E GoldAAA m SP 10.68 -13.0 -22.5 +5.1/C SmCpGrAAA m SB 59.45 +.8 +2.5 +12.5/D SmCpGrI d SB 60.91 +.8 +2.6 +12.7/D UtlsA m SU 9.09 +2.7 +2.5 +8.5/D UtlsAAA m SU 8.94 +2.8 +2.4 +8.5/C UtlsC m SU 6.19 +2.5 +1.9 +7.6/D Val25A m MB 16.26 +2.0 +5.0 +9.6/DGamcoGlbCont&CnctAAA m SC 21.18 +2.1 -2.7 +3.4/E GlbGrAAA m WS 36.96 -.3 +10.6 +14.0/A GrAAA m LG 66.85 +1.3 +17.8 +18.7/AGatewayA m XR 34.14 +1.0 +2.6 +6.6/CGeorge PutnamBalA m MA 20.77 +1.0 +4.4 +9.4/A BalM m MA 20.46 +.9 +4.1 +8.8/B BalY MA 20.85 +1.0 +4.6 +9.6/AGerstein FisherMltFctrGlRlEsSc d GR 11.19 +1.3 +1.3 +6.8/A MltFctrGrEq d LG 24.82 +1.6 +15.2 +15.3/C MltFctrIntlGrEq d FG 15.43 -2.0 -3.4 +7.4/DGlenmedeCorFI CI 10.69 +1.0 -1.1 +1.1/E MuniInterm MI 10.86 +.1 +.3 +1.6/D QuIntlEq FB 14.59 -1.6 -4.0 +5.2/D SmCpEqAdv SB 32.65 +.7 +8.5 +13.4/C StratEq LB 25.67 +1.1 +5.9 +15.8/AGoldman SachsBalStratA m TV 11.34 -.2 -1.4 +4.9 CorFIA m CI 10.20 +.9 -1.0 +1.4/D CorFIInstl CI 10.24 +.9 -.8 +1.7/C CptlGrA m LG 31.90 +1.1 +11.1 +15.8/C CptlGrC m LG 23.60 +1.1 +10.6 +14.9/D CptlGrInstl LG 35.14 +1.2 +11.4 +16.2/C DynMuniIncA m MI 15.85 +.4 +3.0 +4.0/A DynMuniIncInstl MI 15.84 +.3 +3.2 +4.4/A EMEqA m EM 19.10 -4.3 -13.3 +11.3/B EMEqInstl EM 20.47 -4.3 -13.1 +11.7/A EnhIncInstl UB 9.42 +.3 +1.2 +1.5/B EqGrStratA m WS 19.02 -.3 +1.0 +11.6/B EqGrStratC m WS 18.09 -.4 +.4 +10.8/C EqIncA m LV 38.09 +3.2 +3.1 +9.6/E GlbIncA m IB 12.09 +.3 -.6 +1.6/D GlbIncInstl IB 12.07 +.3 -.4 +2.0/C GovtIncA m GI 14.37 +.9 -.6 +.5/C GrIncStratA m TV 13.67 -.1 -.6 +7.2 GrIncStratC m TV 13.35 -.1 -1.0 +6.4 GrOppsA m MG 22.95 +.7 +8.8 +11.3/D GrOppsC m MG 15.79 +.6 +8.3 +10.5/E GrOppsInstl MG 27.22 +.7 +9.1 +11.7/D GrStratA m IH 15.75 -.1 -.5 +9.1 GrStratC m IH 15.66 -.2 -.9 +8.3 HQlFltngRtIns UB 8.73 +.2 +1.3 +1.5/B HYMuniA m HM 9.84 +1.0 +5.6 +6.9/A HYMuniInstl d HM 9.84 +1.1 +5.8 +7.3/A HighYieldA m HY 6.36 +.6 +.8 +4.8/D HighYieldInstl d HY 6.38 +.6 +1.0 +5.2/C IncBldrA m CA 22.57 +1.4 +1.2 +5.3 IntlEqInsA m FB 12.88 -2.1 -2.8 +9.6/A IntlEqInsIns FB 13.25 -2.0 -2.6 +10.0/A LgCpGrInsA m LG 33.56 +1.4 +12.1 +17.6/B LgCpGrInsC m LG 30.06 +1.3 +11.5 +16.8/B LgCpGrInsIns LG 34.74 +1.5 +12.3 +18.1/A LgCpValA m LV 16.04 +2.6 +2.6 +8.4/E LgCpValInsA m LV 22.98 +2.5 +5.3 +13.6/A LgCpValInsInstl LV 22.97 +2.5 +5.5 +14.1/A MidCpValA m MV 36.42 +1.1 +3.5 +7.7/E MidCpValInstl MV 36.85 +1.1 +3.7 +8.1/E RlEsttSecInstl SR 16.37 +3.2 +3.6 +5.4/D ShrtDurGovtA m GS 9.74 +.2 +.2 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.5 +.6/A ShrtDurTxFrIns MS 10.56 +.2 +1.9 +1.6/A SmCpEqInsA m SB 28.97 +.9 +15.3 +16.3/A SmCpEqInsIns SB 30.11 +1.0 +15.6 +16.7/A SmCpValA m SB 59.74 +1.5 +6.2 +13.3/C SmCpValInstl SB 64.63 +1.5 +6.4 +13.8/C TechOppsA m ST 26.96 -.1 +18.2 +23.1/C TechOppsC m ST 22.27 -.2 +17.6 +22.1/D USEqInsightsA m LB 50.91 +2.1 +9.2 +15.4/A USEqInsightsIns LB 52.55 +2.2 +9.4 +15.8/A USTxMgdEqA m LB 24.40 +2.0 +9.1 +14.2/BGoodHavenGoodHaven d MV 24.51 -1.2 +1.4 +6.2/EGovernment StreetEq LG 78.59 +3.1 +7.8 +12.9/E MidCp MB 27.58 +.6 +6.6 +13.9/AGreen CenturyBal d MA 27.34 +1.1 +4.1 +7.1/D Eq d LG 43.61 +.6 +7.1 +14.1/DGreenspringGreenspring MA 24.83 +1.0 +5.0 +10.6/AGuggenheimHYA m HY 11.05 +.6 +.5 +6.4/A InvmGradeBdA m CI 18.47 +.7 +.7 +3.8/A LgCpValA m LV 47.74 +2.3 +3.1 +13.2/A MidCpValA m SV 36.58 +1.2 +6.4 +14.4/B MidCpValC m SV 26.34 +1.1 +5.8 +13.5/C StylPlsLgCrA m LB 24.29 +2.1 +7.0 +15.3/A StylPlsMdGrA m MG 48.97 +1.5 +9.7 +13.7/C WldEqIncA m WS 15.66 +1.4 +2.8 +9.3/DGuideMarkCorFISvc b CI 9.13 +.9 -1.3 +1.0/E EmMktsSvc b EM 14.99 -3.6 -9.2 +8.2/D LgCpCorSvc b LG 19.27 +2.1 +10.2 +12.8/E SmMidCpCorSvc b SB 16.83 +2.2 +13.2 +12.6/D WldexUSSvc b FB 9.37 -1.8 -1.3 +7.0/BGuideStone FundsAggresivAllcInv WS 12.72 +.4 +3.9 +12.1 BalAllcInv CA 12.35 +.5 +1.6 +6.6 CnsrvAllcInv XY 11.61 +.4 +1.2 +4.2 EqIdxInstl LB 31.61 +2.3 +8.4 +15.7 EqIdxInv LB 31.61 +2.3 +8.2 +15.4 ExtnddDrBdIns CL 17.09 +1.0 -2.1 +4.1 ExtnddDrBdInv CL 17.09 +.9 -2.4 +3.8 GrAllcInv AL 12.78 +.5 +2.9 +9.3 GrEqInstl LG 29.03 +.4 +15.4 +17.3 GrEqInv LG 28.92 +.4 +15.2 +17.0 IntlEqInstl FB 15.38 -1.3 -2.2 +9.0 IntlEqInv FB 15.38 -1.4 -2.3 +8.7 LowDurBdInstl CS 13.26 +.3 +.7 +1.3 LowDurBdInv CS 13.26 +.3 +.5 +1.0 MediumDurBdIns CI 14.38 +.5 -.9 +1.8 MediumDurBdInv CI 14.39 +.6 -1.1 +1.6 SmCpEqInstl SB 20.67 +2.4 +12.6 +13.4 SmCpEqInv SB 20.65 +2.4 +12.4 +13.1 ValEqInstl LV 23.31 +2.8 +4.0 +11.8 ValEqInv LV 23.32 +2.8 +3.8 +11.5Guinness AtkinsonChinaHK d CH 23.89 -5.1 -10.0 +14.0/C GlbInvtrsInv LB 45.06 -2.2 +.2 +16.0/AHSBCOppI MG 16.14 -.4 +13.1 +13.9/CHancock HorizonBrknrdSmCpInv SB 74.91 +2.8 +10.4 +14.2/BHarborBdInstl CI 11.30 +.8 -.7 +2.1/B CnvrtSecInstl d CV 10.90 +.2 +6.8 +6.3/D CptlApprecAdmin b LG 77.83 -.6 +14.1 +17.9/A CptlApprecInstl LG 79.32 -.6 +14.2 +18.2/A CptlApprecInv b LG 76.35 -.6 +14.0 +17.7/B HYBdInstl d HY 9.91 +1.0 +1.5 +5.2/C IntlAdmin b FB 64.67 -3.0 -4.0 +4.4/E IntlGrInstl FG 15.58 -3.3 -1.5 +10.3/B IntlInstl FB 64.89 -3.0 -3.9 +4.7/E IntlInv b FB 64.22 -3.0 -4.1 +4.3/E LgCpValInstl LB 15.50 +.4 +4.3 +15.1/B LgCpValInv b LB 15.64 +.3 +4.0 +14.6/B MidCpGrInstl MG 12.14 +.2 +17.7 +15.9/B MidCpValInstl MV 23.96 +1.5 +1.8 +9.9/D RlRetInstl IP 9.25 +1.0 +.1 +2.2/B SmCpGrInstl SG 16.37 +1.3 +13.6 +13.6/D SmCpValInstl SB 38.42 +.5 +5.8 +17.0/A SmCpValInv b SB 37.42 +.5 +5.6 +16.5/AHarding LoevnerEmMktsAdv d EM 54.40 -4.6 -8.2 +11.5 GlbEqAdv d WS 39.07 -.8 +5.1 +14.7 IntlEqInstl d FG 22.99 -1.2 +.9 +12.2HartfordBalA m MA 24.67 +1.0 +2.8 +8.4/B BalC m MA 24.65 +.9 +2.3 +7.6/C BalHLSIA x MA 30.78 +1.0 +3.4 +8.9/B BalHLSIB x MA 31.20 +1.0 +3.3 +8.7/B BalIncA m CA 14.39 +1.7 -.3 +7.9/A BalIncC m CA 14.17 +1.6 -.8 +7.1/B BalIncI CA 14.40 +1.8 -.1 +8.2/A BalIncR3 b CA 14.43 +1.7 -.5 +7.6/A BalIncR4 b CA 14.45 +1.8 -.3 +7.9/A CapAppHLSIA x LG 47.11 +.3 +6.7 +12.4/E CapAppHLSIB x LG 46.30 +.2 +6.6 +12.1/E ChecksandBalsA m MA 9.81 +1.0 +4.2 +9.3/A ChecksandBalsC m MA 9.73 +.9 +3.7 +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 pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 51

CnsrvAllcA m CA 10.55 +.5 +1.1 +4.5/E CorEqA m LG 31.63 +1.6 +9.7 +13.4/E CorEqC m LG 28.90 +1.6 +9.2 +12.6/E CorEqY LG 32.07 +1.7 +10.0 +13.8/D CptlApprecA m LB 40.72 -.2 +8.4 +12.4/D CptlApprecC m LB 31.54 -.3 +7.9 +11.5/E CptlApprecI LB 40.91 -.2 +8.6 +12.7/D CptlApprecR3 b LB 44.78 -.2 +8.2 +12.0/D CptlApprecR4 b LB 46.16 -.2 +8.4 +12.4/D CptlApprecY LB 47.33 -.2 +8.7 +12.8/D DiscpEqHLSIA x LG 15.45 +1.7 +9.8 +13.6/E DiscpEqHLSIB x LG 15.25 +1.6 +9.6 +13.3/E DivandGrA m LV 26.87 +2.5 +4.9 +13.3/A DivandGrC m LV 25.94 +2.4 +4.4 +12.5/B DivandGrHLSIA x LV 22.59 +2.5 +5.2 +13.9/A DivandGrHLSIB x LV 22.44 +2.5 +5.0 +13.6/A DivandGrI LV 26.75 +2.5 +5.1 +13.6/A DivandGrR3 b LV 27.22 +2.4 +4.7 +13.0/B DivandGrR4 b LV 27.41 +2.5 +4.9 +13.3/A DivandGrR5 LV 27.52 +2.5 +5.1 +13.6/A DivandGrY LV 27.53 +2.5 +5.1 +13.7/A EmMktsEqY EM 9.07 -2.4 -8.7 +12.3/A EmMktsLclDbtI XP 5.58 -4.8 -10.7 +3.0/A EmMktsLclDbtY XP 5.55 -4.6 -10.5 +3.1/A EqIncA m LV 20.49 +2.3 +1.8 +12.8/B EqIncC m LV 20.36 +2.2 +1.2 +12.0/C EqIncI LV 20.38 +2.3 +1.9 +13.1/B EqIncR3 b LV 20.50 +2.2 +1.5 +12.4/B EqIncR4 b LV 20.54 +2.2 +1.7 +12.8/B EqIncY LV 20.69 +2.3 +2.0 +13.2/B FltngRtA m BL 8.72 +.6 +2.6 +4.7/B FltngRtC m BL 8.71 +.5 +2.2 +3.9/C FltngRtHiIncA m BL 10.04 +.6 +2.7 +5.2/A FltngRtHiIncC m BL 10.04 +.5 +2.2 +4.4/B FltngRtHiIncI BL 10.05 +.7 +2.9 +5.5/A FltngRtI BL 8.73 +.6 +2.8 +5.0/A FltngRtY BL 8.71 +.6 +2.8 +5.0/A GlbAllAsstA m IH 10.55 -.6 -1.7 +6.7/B GlbAllAsstC m IH 10.38 -.6 -2.2 +5.9/C GlbAllAsstI IH 10.61 -.5 -1.5 +6.9/B GlbCptlApprecA m WS 19.10 -.5 +1.6 +8.6/D GlbCptlApprecC m WS 17.43 -.6 +1.1 +7.8/E GlbCptlApprecI WS 19.71 -.5 +1.8 +8.9/D GlbGrHLSIA x WS 28.27 -.8 +10.8 +16.1/A GlbGrHLSIB x WS 28.00 -.9 +10.6 +15.8/A GlbRlAsstY IH 9.31 -1.5 -1.3 +7.1/A GrAllcA m AL 12.82 +.5 +3.8 +8.6/D GrAllcC m AL 12.57 +.5 +3.3 +7.8/E GrOppsA m LG 50.90 -.7 +19.0 +16.8/B GrOppsC m LG 32.62 -.8 +18.5 +15.9/C GrOppsHLSIA x LG 40.18 -.6 +19.5 +17.4/B GrOppsHLSIB x LG 38.31 -.7 +19.4 +17.2/B GrOppsI LG 53.20 -.7 +19.3 +17.0/B GrOppsR4 b LG 53.67 -.7 +19.0 +16.7/B GrOppsY LG 56.73 -.7 +19.3 +17.2/B HCA m SH 37.46 +1.0 +11.7 +8.1/B HCC m SH 30.52 +.9 +11.1 +7.3/B HCHLSIA x SH 23.65 +.9 +12.0 +8.5/B HCI SH 39.32 +1.0 +11.9 +8.4/B HCY SH 42.78 +1.0 +12.0 +8.5/B HYA m HY 7.31 +1.1 +1.2 +5.5/C HYC m HY 7.28 +.9 +.5 +4.8/D HYHLSIA x HY 7.81 +1.1 +1.2 +6.1/B HYHLSIB x HY 7.68 +1.1 +1.1 +5.8/B InPlusA m IP 10.51 +.8 +.2 +1.7/C InPlusC m IP 10.05 +.6 -.3 +.9/E InPlusI IP 10.70 +.8 +.4 +1.9/C IntlGrA m FG 15.27 -2.0 -.5 +9.4/B IntlOppsA m FB 16.09 -2.8 -5.1 +5.8/D IntlOppsC m FB 14.00 -2.9 -5.6 +5.1/D IntlOppsHLSIA x FB 16.27 -2.8 -5.0 +6.4/C IntlOppsHLSIB x FB 16.49 -2.9 -5.2 +6.2/C IntlOppsI FB 16.01 -2.9 -4.9 +6.2/C IntlOppsR4 b FB 16.64 -2.9 -5.1 +5.9/D IntlOppsR5 FB 16.81 -2.8 -4.9 +6.2/C IntlOppsY FB 16.91 -2.8 -4.9 +6.3/C IntlSmCoA m FR 15.57 -2.3 -6.8 +6.0/E IntlSmCoY FR 15.88 -2.3 -6.5 +6.5/E IntlValY FV 16.45 -1.6 -6.7 +9.7/A MidCpA m MG 33.51 -.5 +11.6 +15.1/B MidCpC m MG 24.47 -.6 +11.1 +14.2/B MidCpHLSIA x MG 41.09 -.5 +11.9 +15.6/B MidCpHLSIB x MG 40.00 -.5 +11.7 +15.3/B MidCpI MG 34.47 -.5 +11.8 +15.4/B MidCpR3 b MG 37.19 -.6 +11.4 +14.7/B MidCpR4 b MG 38.60 -.5 +11.6 +15.1/B MidCpR5 MG 39.64 -.5 +11.8 +15.4/B MidCpValA m MB 16.29 +1.2 +3.7 +9.5/D MidCpValHLSIA x MB 12.21 +1.2 +4.0 +10.0/D MidCpValHLSIB x MB 12.12 +1.1 +3.8 +9.7/D MidCpY MG 40.00 -.5 +11.9 +15.5/B ModAllcA m MA 12.37 +.5 +2.4 +6.9/D ModAllcC m MA 12.12 +.4 +1.8 +6.1/E MuniOppsA m MI 8.51 +.2 +.7 +2.7/A MuniOppsC m MI 8.52 +.2 +.3 +2.0/C MuniOppsI MI 8.53 +.2 +.9 +2.9/A QualityValueA m LV 21.12 +1.9 +3.6 +10.4/D SchrEMEqA m EM 15.20 -3.1 -8.9 +12.5/A SchrEMEqI EM 15.19 -3.1 -8.7 +12.8/A SchrInStkI FB 12.89 -1.5 -2.6 +8.3/A SchrUSSCOpI SG 29.38 +1.6 +7.9 +13.3/E SchrUSSMCOpI MB 15.39 +1.6 +3.9 +11.7/B ShrtDurA m CS 9.74 +.5 +.6 +1.7/B ShrtDurC m CS 9.73 +.4 ... +.9/C ShrtDurI CS 9.75 +.4 +.7 +1.9/A SmCoA m SG 25.23 +2.5 +19.6 +12.5/E SmCoHLSIA x SG 23.15 +2.6 +20.6 +13.3/E SmCoHLSIB x SG 21.36 +2.6 +20.4 +13.0/E SmCpCorA m SB 15.43 +2.5 +12.6 +12.2/D SmCpGrA m SG 63.64 +.7 +13.9 +14.0/D SmCpGrHLSIA x SG 34.68 +.9 +14.4 +14.7/D SmCpGrHLSIB x SG 33.65 +.9 +14.3 +14.3/D SmCpGrI SG 65.87 +.8 +14.3 +14.3/D SmCpGrY SG 69.36 +.8 +14.3 +14.5/D SmMidCpEqHLSIA x SB 8.74 +2.4 +9.6 +12.6/D StkHLSIA x LB 85.14 +1.7 +7.1 +13.3/C StkHLSIB x LB 84.98 +1.7 +6.9 +13.0/C StratIncA m MU 8.53 -.5 -.8 +4.9/A StratIncC m MU 8.57 -.5 -1.3 +4.2/B StratIncI MU 8.56 -.5 -.7 +5.2/A TtlRetBdA m CI 10.13 +.8 -.8 +2.1/B TtlRetBdC m CI 10.19 +.8 -1.3 +1.4/D TtlRetBdHLSIA x CI 10.77 +.8 -.6 +2.6/A TtlRetBdHLSIB x CI 10.72 +.7 -.7 +2.4/A TtlRetBdY CI 10.26 +.9 -.6 +2.5/A USGovtSecHLSIA x CI 9.96 +.6 -.1 +.8/E USGovtSecHLSIB x CI 9.96 +.6 -.3 +.5/E UltrShrtBdHLSIA x UB 10.04 +.3 +1.0 +.9/D UltrShrtBdHLSIB x UB 10.04 +.2 +.8 +.7/E ValHLSIA x LV 15.06 +1.3 +2.4 +11.0/D ValHLSIB x LV 15.01 +1.2 +2.3 +10.7/D WldBdA m IB 10.67 +.4 +1.9 +1.6/D WldBdC m IB 10.47 +.4 +1.6 +.8/E WldBdI IB 10.75 +.5 +2.2 +1.8/C WldBdY IB 10.78 +.5 +2.2 +1.9/CHeartlandSelValInv m MV 30.46 +3.8 +8.4 +13.3/A ValInv m SV 42.95 -.7 +4.3 +9.9/E ValPlusInv m SV 37.07 +1.6 +11.5 +15.3/AHennessyCrnrstnGrInv b SB 24.91 +2.2 +3.1 +8.6/E CrnrstnLgGrInv b LV 12.84 +3.5 +4.7 +12.1/B CrnrstnMC30Ins MB 19.93 -1.1 -1.6 +4.8/E CrnrstnMC30Inv b MB 19.36 -1.2 -1.9 +4.4/E CrnrstnValInv b LV 20.31 +2.6 +3.1 +13.9/A EqandIncInstl MA 15.51 +2.5 +3.4 +8.3 EqandIncInv b MA 16.44 +2.6 +3.2 +7.9 FocInstl MG 94.16 +.3 +3.8 +10.3/E FocInv b MG 91.53 +.3 +3.6 +9.9/E GasUtilityInv b SU 29.64 +2.1 +2.0 +6.2/E JapanInstl JS 36.25 -1.0 +1.3 +15.7/A JapanInv b JS 35.18 -1.0 +1.0 +15.3/A SmCpFinclInv b SF 25.52 -.9 +5.8 +13.7/B TtlRetInv b MA 13.68 +2.6 +2.1 +10.5/AHighlandFIA m CI 12.75 +.6 +.6 +2.9/A FIY CI 12.74 +.5 +.7 +3.1/A GlbAllcA m IH 9.00 +3.9 +9.9 +5.6/D PremGrEqA m LG 28.15 -.1 +4.2 +12.6/EHodgesRetail m MG 49.53 -3.9 -.1 +15.1/B SmCpRetail m SB 21.29 -1.8 +9.9 +9.7/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.3 +.4/B SmCoStk SB 43.46 -.9 -.6 +9.9/E StkIdx LB 21.50 +1.9 +7.9 +14.9/B Val LV 57.23 +3.3 +4.4 +14.8/AHood RiverSmCpGrInstl d SG 45.39 +3.8 +20.2 +18.8/AHotchkis & WileyDiversValInstl LV 19.50 +1.5 +3.5 +12.7/B HYA m HY 11.89 +.8 +1.2 +6.1/B HYI d HY 11.96 +.8 +1.3 +6.4/A LgCpValA m LV 34.52 +1.3 +3.2 +12.5/B LgCpValI LV 34.75 +1.3 +3.4 +12.7/B MidCpValA m MV 40.24 +2.5 +8.7 +11.0/C MidCpValI MV 40.92 +2.5 +8.9 +11.3/C SmCpValA m SV 65.24 +2.1 +8.6 +11.6/D SmCpValI SV 65.67 +2.1 +8.7 +11.9/D ValOppsA m XM 31.73 +2.1 +7.6 +12.7/A ValOppsC m XM 29.43 +2.1 +7.1 +11.9/B ValOppsIns XM 31.72 +2.1 +7.8 +13.0/AHussmanStratGr d NE 6.30 -.3 +.5 -10.4/E StratTtlRet d TV 11.63 -1.2 -2.8 +1.7/EICMSmCo SB 36.78 +1.4 +11.2 +18.6/AICONEmMktsS EM 15.63 -1.8 -4.4 +6.9/D EngyS EE 12.53 -2.0 -2.3 +4.2/C HCS SH 19.02 +3.6 +16.5 +8.5/B InfrmatnTechS ST 17.10 -1.7 +8.1 +20.9/D NatrlResS SN 15.65 -.5 -2.2 +9.6/BINVESCOAmericanValA m MV 39.97 +.8 +7.8 +8.4/E AmericanValC m MV 32.82 +.8 +7.3 +7.6/E AsiaPacGrA m PJ 32.63 -1.5 -7.8 +9.7/D AsiaPacGrC m PJ 29.94 -1.5 -8.3 +8.9/E BalRkAllcA m IH 10.64 -.3 -1.8 +5.3/D BalRkAllcC m IH 10.12 -.4 -2.3 +4.5/E BalRkAllcR5 IH 10.81 -.3 -1.7 +5.6/D BalRkAllcY IH 10.81 -.3 -1.6 +5.6/D ChtrA m LB 18.73 +.5 +3.8 +8.5/E ChtrC m LB 17.55 +.5 +3.2 +7.7/E ComStkA m LV 27.78 +1.6 +4.1 +13.4/A ComStkC m LV 27.75 +1.5 +3.5 +12.6/B CorpBdA m TW 7.10 +1.5 -1.6 +4.0/B CorpBdC m TW 7.15 +1.3 -2.2 +3.2/C DivIncA m LV 24.04 +3.2 -.3 +8.9/E DivIncInv b LV 24.27 +3.2 -.3 +8.9/E DiversDivA m LV 20.52 +2.9 +1.8 +8.2/E DiversDivC m LV 20.24 +2.8 +1.2 +7.4/E DiversDivInv b LV 20.51 +2.9 +1.8 +8.2/E DvlpngMktsA m EM 31.37 -5.9 -16.6 +8.5/D DvlpngMktsC m EM 30.49 -6.0 -17.0 +7.7/D EndeavorA m MB 20.17 ... +.3 +11.0/C EngyA m EE 25.76 -2.0 +2.4 +2.5/D EngyC m EE 21.98 -2.1 +1.9 +1.8/E EngyInv b EE 25.65 -2.0 +2.4 +2.5/D EqWtSP500A m LB 63.39 +1.8 +5.7 +13.1/C EqWtSP500C m LB 60.57 +1.7 +5.2 +12.3/D EqWtSP500Y LB 64.05 +1.8 +5.9 +13.3/C EqandIncA m MA 11.05 +.8 +1.6 +9.0/B EqandIncC m MA 10.84 +.7 +1.1 +8.2/C EuropeanGrA m ES 38.49 -2.4 -6.7 +5.3/C EuropeanGrC m ES 35.71 -2.4 -7.1 +4.5/D EuropeanGrInv b ES 38.40 -2.4 -6.7 +5.3/C EuropeanSmCoA m ES 15.94 -.9 -3.9 +10.2/A Exch LV 593.58 +2.1 +4.5 +11.2/C FltngRtA m BL 7.57 +.4 +2.8 +4.5/B FltngRtC m BL 7.53 +.2 +2.4 +4.0/C GlbCorEqA m WS 15.87 -1.7 -2.0 +8.4/D GlbCorEqC m WS 15.05 -1.8 -2.5 +7.6/E GlbGrA m WS 31.39 -1.4 -1.8 +7.4/E GlbLwVlEqYldA m WS 14.14 +.1 +2.7 +8.0/E GlbRlEsttA m GR 13.43 +.8 +.2 +4.9/C GlbSmMidCpGrA m SW 19.52 -1.8 -1.4 +7.8/E GldPrcMtlsA m SP 3.15 -13.5 -24.3 +2.0/E GldPrcMtlsInv b SP 3.17 -13.4 -24.2 +2.0/E GrAllcA m AL 16.38 +.7 +2.1 +8.7 GrAllcC m AL 16.16 +.6 +1.6 +7.8 GrandIncA m LV 27.35 +.8 +2.1 +12.0/C GrandIncC m LV 27.00 +.7 +1.7 +11.2/C HCA m SH 39.05 +1.3 +9.8 +2.6/E HCC m SH 27.03 +1.2 +9.3 +1.8/E HCInv b SH 39.05 +1.3 +9.8 +2.5/E HYA m HY 4.09 +.9 +.9 +5.0/D HYC m HY 4.08 +.9 +.4 +4.2/E HYInv b HY 4.09 +.9 +.9 +4.9/D HYMuniA m HM 10.02 +.2 +1.9 +5.3/B HYMuniC m HM 9.99 +.2 +1.4 +4.5/C HYR5 HY 4.08 +1.0 +1.1 +5.3/C IncomeA m GI 8.65 +.8 -.6 +.5/C IntermTrmMnIncA m MI 11.00 +.1 +.4 +2.4/B IntlAllcA m FB 11.56 -1.5 -5.3 +6.8 IntlGrA m FG 34.18 -1.5 -5.8 +5.4/E IntlGrC m FG 31.31 -1.6 -6.2 +4.6/E IntlGrR5 FG 34.75 -1.5 -5.6 +5.8/E IntlSmCoA m FQ 18.28 -3.0 -5.4 +10.6/B LtdTrmMnIncA m MS 11.21 ... +.4 +1.0/B LtdTrmMnIncA2 f MS 11.21 ... +.5 +1.2/B MidCpCorEqA m MB 21.84 +2.5 +1.4 +8.0/E MidCpCorEqC m MB 12.88 +2.4 +.9 +7.2/E MidCpCorEqR b MB 20.89 +2.5 +1.3 +7.7/E MidCpGrA m MG 42.52 +.8 +12.6 +11.5/D MidCpGrC m MG 31.70 +.7 +12.1 +10.7/E ModAllcA m MA 13.73 +.7 +1.6 +7.1 ModAllcC m MA 13.61 +.7 +1.1 +6.3 MuniIncA m ML 13.17 ... +.5 +3.0/B NYTxFrIncA m MY 15.29 ... +.2 +2.2/C PETxFrIncA m MP 16.07 +.2 +.5 +2.7/B QualIncA m CI 11.57 +.8 -.8 +1.2/D RlEsttA m SR 21.56 +2.3 +2.0 +6.6/B RlEsttC m SR 21.43 +2.3 +1.5 +5.8/C SP500IdxA m LB 31.13 +1.9 +7.8 +14.9/B SP500IdxC m LB 29.96 +1.9 +7.3 +14.0/B SP500IdxY LB 31.54 +1.9 +8.0 +15.2/A SelCoA m SB 19.56 +1.5 +4.1 +14.1/B SelCoC m SB 16.41 +1.4 +3.6 +13.2/C ShTBdA m CS 8.49 +.4 +.5 +1.6/B ShTBdC b CS 8.49 +.4 +.2 +1.3/C SmCpDiscvA m SG 11.45 +1.2 +18.5 +14.2/D SmCpEqA m SB 16.64 +1.2 +8.4 +10.1/E SmCpEqC m SB 13.32 +1.1 +7.9 +9.3/E SmCpGrA m SG 42.65 +.6 +14.3 +15.4/C SmCpGrInv b SG 44.83 +.6 +14.3 +15.4/C SmCpGrR b SG 39.47 +.6 +14.1 +15.2/C SmCpGrR5 SG 48.15 +.6 +14.6 +15.9/C SmCpValA m SV 18.96 -.8 ... +10.9/E SmCpValC m SV 13.57 -.8 -.5 +10.0/E SummitP b LG 22.84 +.2 +14.8 +17.5/B TechA m ST 51.84 -1.2 +17.2 +19.4/E TechInv b ST 51.56 -1.2 +17.3 +19.5/D TechSectA m ST 25.93 -1.2 +17.4 +19.3/EIVAIntlA m FQ 17.23 -.9 -3.4 +4.8/E IntlI d FQ 17.27 -.9 -3.2 +5.0/E WldwideA m IH 18.83 -.2 -.2 +6.1/C WldwideC m IH 18.36 -.3 -.7 +5.3/D WldwideI d IH 18.91 -.2 -.1 +6.3/BIntrepidCptlInv m MA 11.77 +.5 -1.5 +6.0/E EnduranceInv m SV 13.92 -.3 -1.6 +2.2/E361MgdFutsStratI FF 11.76 +.6 +.4 -.8/C MgdFutsStratInv b FF 11.57 +.6 +.3 -1.0/CInvestEdBal m MA 11.96 +.8 +2.7 +7.7/C Cnsrv m CA 10.89 +.9 +2.0 +4.8/D Gr m AL 13.04 +.9 +3.4 +9.6/CIronBridgeSMIDCp MG 13.10 +1.6 +15.3 +13.1/C SmCp SG 19.65 +1.1 +14.8 +12.7/EIronclad FundsMgdRk d XR 10.95 ... +7.5 +4.6/CIvyAsstStratA m IH 24.58 +.2 +3.4 +4.7/E AsstStratB m IH 23.05 +.1 +3.0 +4.0/E AsstStratC m IH 23.23 +.1 +3.0 +4.0/E AsstStratI IH 24.91 +.2 +3.6 +5.0/D AsstStratR b IH 24.29 +.2 +3.3 +4.4/E AsstStratY b IH 24.65 +.2 +3.5 +4.8/D BalA m MA 25.98 +.9 +4.8 +6.9/E BalB m MA 25.68 +.9 +4.3 +6.1/E BalC m MA 25.77 +.9 +4.3 +6.1/E CorEqA m LG 16.09 +.9 +10.1 +12.0/E CorEqC m LG 13.77 +.8 +9.5 +11.1/E EmMktsEqA m EM 18.36 -4.0 -12.9 +10.9/B EmMktsEqC m EM 15.71 -4.1 -13.3 +10.1/C EmMktsEqI EM 18.98 -4.0 -12.7 +11.3/B EmMktsEqY b EM 18.72 -4.0 -12.8 +11.0/B EngyA m EE 12.53 -.2 +1.2 +2.3/D EuropeanOppsA m ES 32.14 -2.4 -1.6 +5.7/C EuropeanOppsI ES 32.49 -2.4 -1.3 +6.2/B GlbBdA m MU 9.57 +.1 -.7 +3.2/D GlbBdI MU 9.57 +.2 -.6 +3.5/C GlbGrA m WS 49.39 -.8 +8.5 +10.7/C GlbGrI WS 50.45 -.8 +8.7 +11.1/B GlbIncAllcA m IH 15.40 +.7 +.2 +6.4/B GlbIncAllcI IH 15.54 +.6 +.4 +6.8/B HiIncA m HY 7.48 +.8 +3.1 +6.5/A HiIncB m HY 7.48 +.8 +2.6 +5.7/B HiIncC m HY 7.48 +.8 +2.7 +5.8/B HiIncI HY 7.48 +.9 +3.3 +6.8/A HiIncY b HY 7.48 +.8 +3.1 +6.5/A IntlCorEqA m FB 19.41 -1.5 -4.1 +6.1/C IntlCorEqC m FB 17.22 -1.5 -4.4 +5.4/D IntlCorEqI FB 19.56 -1.4 -3.8 +6.4/C IntlCorEqY b FB 19.55 -1.5 -4.0 +6.1/C LgCpGrA m LG 25.12 ... +15.4 +16.9/B LgCpGrC m LG 20.86 ... +14.9 +16.0/C LgCpGrI LG 26.42 +.1 +15.7 +17.2/B LtdTrmBdA m CS 10.63 +.4 -.2 +1.0/C LtdTrmBdI CS 10.63 +.5 ... +1.3/C MgdIntlOppsA m FB 11.46 -1.7 -3.6 +7.0/B MicroCpGrA m SG 33.17 +1.9 +31.2 +14.3/D MidCpGrA m MG 27.11 +1.5 +18.3 +16.2/B MidCpGrC m MG 23.03 +1.4 +17.7 +15.4/B MidCpGrI MG 29.22 +1.5 +18.5 +16.5/A MidCpGrR b MG 26.40 +1.4 +18.0 +15.8/B MidCpGrY b MG 28.32 +1.4 +18.3 +16.3/B MuniBdA m MI 11.65 +.1 +.3 +1.9/C MuniHiIncA m HM 5.05 +.4 +1.9 +3.1/E MuniHiIncC m HM 5.05 +.3 +1.4 +2.4/E MuniHiIncI HM 5.05 +.4 +2.0 +3.3/D NaturalResA m SN 15.15 +.3 -3.4 +3.9/E NaturalResI SN 15.87 +.4 -3.1 +4.5/E PzenaIntlValA m WS 18.05 -2.5 -4.5 +6.9/E SciAndTechA m ST 73.18 +.9 +15.1 +17.0/E SciAndTechC m ST 62.76 +.9 +14.5 +16.1/E SciAndTechY b ST 77.18 +.9 +15.1 +17.0/E SciandTechI ST 80.55 +.9 +15.3 +17.3/E SciandTechR b ST 71.23 +.9 +14.9 +16.6/E SecCrBdA m CI 10.51 +1.0 -.6 +2.4/A SecReEsSecsA m SR 24.46 +2.6 +1.5 +5.4/D SecReEsSecsY b SR 24.50 +2.5 +1.6 +5.5/D SmCpGrA m SG 21.04 +1.1 +18.1 +17.1/B SmCpGrC m SG 16.86 +1.0 +17.6 +16.3/B SmCpGrInstl SG 27.54 +1.1 +18.3 +17.5/B SmCpGrY b SG 25.98 +1.1 +18.1 +17.2/B SmCpValA m SB 21.66 +2.0 +14.1 +17.9/A TxMgdEqA m LG 28.45 +.3 +15.2 +15.2/D ValA m LV 25.45 +4.1 +7.2 +10.1/DJPMorganCATaxFrBdA m MF 10.68 +.1 +.3 +1.5/D CATaxFrBdC m MF 10.59 +.2 ... +1.0/E CATaxFrBdI MF 10.45 +.2 +.4 +1.7/D CPBondA m CI 8.09 +1.0 -.8 +2.0/B CPBondC m CI 8.14 +.9 -1.2 +1.4/D CPBondI CI 8.09 +1.0 -.5 +2.3/B CPBondR6 CI 8.10 +1.0 -.5 +2.4/A CoreBondA m CI 11.33 +1.0 -.8 +1.3/D CoreBondC m CI 11.40 +1.0 -1.2 +.7/E CoreBondI CI 11.32 +.9 -.7 +1.6/C CoreBondR5 CI 11.30 +1.0 -.6 +1.6/C CoreBondR6 CI 11.33 +1.0 -.6 +1.7/C DiversiedA m MA 17.57 +.5 +.3 +7.7/C DiversiedI MA 17.68 +.5 +.5 +7.9/C DiversiedL MA 17.65 +.5 +.6 +8.2/C EmMktsEqA m EM 26.21 -4.6 -10.0 +12.3/A EmMktsEqC m EM 25.40 -4.6 -10.2 +11.8/A EmMktsEqI EM 26.87 -4.5 -9.8 +12.6/A EmMktsEqL EM 27.07 -4.5 -9.7 +12.8/A EqIncA m LV 17.71 +2.4 +4.2 +12.8/B EqIncI LV 18.02 +2.5 +4.4 +13.2/B EquityIndexA m LB 43.86 +1.9 +7.9 +15.0/B EquityIndexC m LB 43.43 +1.9 +7.5 +14.2/B EquityIndexI LB 43.92 +1.9 +8.1 +15.3/A EurpDnycA m ES 25.61 -2.0 -3.7 +3.8/E EurpDnycI ES 26.12 -2.0 -3.5 +4.1/D EurpDnycL ES 26.36 -1.9 -3.5 +4.3/D GovernmentBondI GI 10.28 +.9 -.5 +.8/A GrowthAdvtgA m LG 22.88 +.7 +16.3 +17.7/B GrowthAdvtgI LG 23.55 +.7 +16.5 +17.9/A GrowthAndIncA m LV 52.29 +2.1 +4.7 +13.3/A HighYieldA m HY 7.24 +1.0 +1.4 +5.4/C HighYieldC m HY 7.25 +1.0 +.9 +4.8/D HighYieldI HY 7.28 +1.0 +1.5 +5.6/B HighYieldR5 HY 7.29 +.9 +1.5 +5.7/B HighYieldR6 HY 7.28 +.9 +1.6 +5.7/B IntermTxFrBdA m MI 10.82 +.1 -.1 +1.2/E IntermTxFrBdI MI 10.63 +.1 +.1 +1.5/E IntlAdvgA m FB 20.93 -2.1 -5.1 +5.1/D IntlAdvgI FB 21.78 -2.1 -4.9 +5.4/D IntlEqA m FB 16.80 -2.3 -6.9 +6.3/C IntlEqI FB 17.07 -2.3 -6.8 +6.5/C IntlRsrchEnhEqA m FB 17.98 -2.0 -4.1 +6.0/C IntlRsrchEnhEqI FB 18.21 -1.9 -4.0 +6.2/C IntlValueA m FV 13.16 -2.7 -8.0 +3.8/D IntlValueI FV 13.49 -2.7 -7.9 +4.1/D IntlValueL FV 13.43 -2.7 -7.8 +4.2/D IntrepidAmrA m LB 43.50 +3.0 +9.0 +14.3/B IntrepidAmrI LB 44.77 +3.0 +9.2 +14.6/B IntrepidGrR5 LG 63.18 +2.5 +12.9 +18.2/A IntrepidGrowthA m LG 62.90 +2.4 +12.6 +17.6/B IntrepidGrowthI LG 63.93 +2.4 +12.8 +17.9/A IntrepidMidCapA m MB 23.67 +1.5 +5.0 +10.9/C IntrepidMidCapC m MB 19.98 +1.5 +4.7 +10.3/C IntrepidMidCapI MB 24.98 +1.6 +5.1 +11.2/C IntrepidValueA m LV 36.50 +3.0 +6.7 +11.6/C IntrepidValueI LV 36.70 +3.0 +6.8 +11.9/C IntrepidValueR5 LV 36.81 +3.1 +6.9 +12.1/B InvCnsrvGrA m CA 12.79 +.8 +1.1 +5.0/D InvCnsrvGrC m CA 12.72 +.6 +.6 +4.4/E InvCnsrvGrI CA 12.86 +.7 +1.1 +5.2/D InvGrIncA m AL 17.86 +.7 +3.0 +9.3/C InvGrIncC m AL 17.33 +.6 +2.6 +8.6/D InvGrIncI AL 17.58 +.7 +3.2 +9.6/C InvestorBalA m MA 15.62 +.7 +2.0 +7.3/D InvestorBalC m MA 15.37 +.7 +1.7 +6.7/E InvestorBalI MA 15.66 +.8 +2.3 +7.6/C InvestorGrowthA m XM 21.41 +.6 +3.5 +11.5/B InvestorGrowthC m XM 19.99 +.6 +3.2 +10.9/C InvestorGrowthI XM 21.87 +.6 +3.7 +11.7/B LCapGrA m LG 44.47 +.2 +18.2 +18.6/A LCapGrI LG 44.92 +.2 +18.4 +18.8/A LargeCapValueA m LV 15.70 +1.4 -.1 +13.6/A LargeCapValueI LV 15.44 +1.4 +.1 +13.7/A LtdDurBdA m CS 9.99 +.3 +.9 +1.1/C LtdDurBdI CS 9.99 +.3 +1.0 +1.3/B LtdDurBdR6 CS 10.01 +.4 +1.1 +1.5/B MCapValA m MB 41.02 +2.3 +4.1 +10.0/D MCapValC m MB 39.35 +2.2 +3.7 +9.5/D MCapValI MB 41.51 +2.3 +4.2 +10.3/C MCapValL MB 42.06 +2.3 +4.4 +10.6/C MidCapEquityI MG 54.98 +1.6 +8.2 +11.6/D MidCapGrowthA m MG 32.53 +.8 +11.7 +12.1/D MidCapGrowthC m MG 25.69 +.8 +11.3 +11.5/D MidCapGrowthI MG 37.41 +.9 +11.9 +12.4/D MktExpnEnhIdxA m SB 12.25 +1.6 +8.1 +14.5/B MktExpnEnhIdxI SB 12.42 +1.6 +8.3 +14.8/B MortgBackedScA m CI 11.25 +.8 +.1 +1.5/C MortgBackedScI CI 10.97 +.8 +.2 +1.8/C MortgBackedScR6 CI 10.97 +.8 +.3 +1.9/B MunicipalIncA m MI 9.52 +.1 -.3 +1.6/D MunicipalIncI MI 9.46 +.2 -.1 +1.9/C NYTxFrBdA m MN 6.68 -.1 -.3 +1.1/E NYTxFrBdC m MN 6.67 -.1 -.7 +.5/E NYTxFrBdI MN 6.71 -.1 -.1 +1.4/D RealtyIncomeL SR 13.38 +2.1 +1.8 +4.7/E RsrchMktNetrlL NE 15.30 +.1 +1.3 +1.1/C ScapEqA m SB 54.97 +1.8 +10.7 +15.3/B ScapEqC m SB 40.98 +1.7 +10.4 +14.7/B ScapEqI SB 63.47 +1.8 +10.9 +15.6/A ScapEqR5 SB 63.67 +1.8 +11.1 +15.9/A ShDurBdA m CS 10.68 +.3 +.1 +.3/E ShDurBdI CS 10.70 +.3 +.3 +.6/D ShDurBdR6 CS 10.70 +.4 +.4 +.9/D SmCpBldA m SG 27.78 +.6 +20.1 +21.5/A SmCpBldI SG 31.83 +.6 +20.2 +21.8/A SmallCapCoreR5 SB 60.24 +1.5 +13.0 +15.7/A SmallCapGrowthA m SG 19.32 +.1 +20.1 +21.4/A SmallCapGrowthI SG 21.32 +.1 +20.4 +21.7/A SmallCapGrowthL SG 21.96 +.2 +20.5 +21.9/A SmallCapValueA m SV 31.34 +.7 +8.6 +13.2/C SmallCapValueI SV 33.24 +.7 +8.8 +13.5/B SmallCapValueR5 SV 33.26 +.7 +8.9 +13.7/B SmallCapValueR6 SV 33.31 +.7 +9.0 +13.8/B SmtRetr2020A m TE 19.65 +.6 +.4 +6.4/C SmtRetr2020I TE 19.72 +.6 +.5 +6.5/C SmtRetr2020R5 TE 19.75 +.6 +.6 +6.7/C SmtRetr2030A m TH 21.44 +.4 +.8 +8.3/D SmtRetr2030I TH 21.50 +.4 +1.0 +8.4/C SmtRetr2030R5 TH 21.56 +.4 +1.1 +8.5/C SmtRetr2040A m TJ 22.68 +.4 +1.0 +9.5/D SmtRetr2040I TJ 22.75 +.4 +1.1 +9.6/D SmtRetr2040R5 TJ 22.81 +.4 +1.2 +9.8/D SmtRetrIncI RI 18.47 +.6 +.2 +5.2/B SmtRetrIncR5 RI 18.51 +.6 +.3 +5.3/B TaxAwareEqI LB 35.90 +1.0 +7.7 +15.4/A TaxAwrRlRetI MS 9.42 +.1 +1.1 +2.5/A TaxFreeBondA m ML 11.82 ... -.1 +2.3/D TaxFreeBondI ML 11.77 +.1 +.1 +2.5/D USEquityA m LB 17.42 +1.9 +7.5 +14.3/B USEquityC m LB 16.89 +1.8 +7.2 +13.7/C USEquityI LB 17.46 +1.9 +7.7 +14.5/B USEquityL LB 17.49 +1.9 +7.8 +14.7/B USEquityR5 LB 17.50 +1.9 +7.9 +14.8/B USLCpCrPlsA m LB 31.70 +1.4 +7.1 +13.5/C USLCpCrPlsC m LB 30.16 +1.4 +6.8 +13.0/D USLCpCrPlsI LB 32.15 +1.5 +7.3 +13.8/C USLCpCrPlsR5 LB 32.29 +1.4 +7.3 +14.0/C USRsrchEnhEqI LB 30.17 +2.0 +7.2 +13.5/C USRsrchEnhEqL LB 30.13 +2.0 +7.2 +13.6/C USRsrchEnhEqR6 LB 30.14 +2.0 +7.3 +13.7/C USSmallCompI SB 20.75 +.9 +11.0 +13.5/C USSmallCompL SB 20.74 +.9 +11.0 +13.7/C ValueAdvtgA m LV 37.25 +2.5 +3.9 +10.8/D ValueAdvtgC m LV 37.04 +2.5 +3.6 +10.3/D ValueAdvtgI LV 37.50 +2.5 +4.1 +11.1/D ValueAdvtgL LV 37.53 +2.5 +4.2 +11.4/CJames AdvantageBalGldRnR b CA 23.80 +1.1 -.6 +3.0/EJanus HendersonBalancedC m MA 34.60 +1.4 +6.5 +9.9/A BalancedS b MA 34.92 +1.5 +6.9 +10.5/A BalancedT MA 34.98 +1.5 +7.1 +10.8/A ContrarianT MB 21.21 +.3 +12.3 +7.9/E EnterpriseS b MG 129.23 +1.8 +12.8 +17.3/A EnterpriseT MG 132.17 +1.8 +13.0 +17.6/A EuropeanFocusA m ES 31.40 -3.0 -9.5 -1.4/E EuropeanFocusC m ES 29.37 -3.0 -9.9 -2.2/E FlexibleBondT CI 10.07 +1.0 -.9 +1.3/D FortyA m LG 36.36 -.3 +15.2 +17.0/B FortyS b LG 35.00 -.3 +15.1 +16.9/B GlobalEqIncA m FV 7.32 +.1 -4.7 +6.1/B GlobalEqIncC m FV 7.26 +.1 -5.1 +5.3/B GlobalLifeSciT SH 63.65 +2.3 +16.5 +5.9/C GlobalResearchS b WS 84.28 ... +5.4 +10.5/C GlobalResearchT WS 83.15 ... +5.6 +10.8/C GlobalSelectT WS 17.32 -.6 +2.7 +11.4/B GlobalTechT ST 35.99 -1.3 +17.3 +28.0/A GrowthAndIncT LB 58.43 +2.8 +6.9 +17.2/A High-YieldT HY 8.25 +1.0 +.9 +5.2/C MidCapValueS b MV 17.21 +.7 +.9 +10.7/C MidCapValueT MV 17.10 +.8 +1.1 +11.0/C OverseasS b FB 32.03 -2.5 -1.9 +6.2/C OverseasT FB 32.08 -2.5 -1.7 +6.5/C ResearchT LG 52.14 +1.8 +12.3 +14.5/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.62 +2.0 +4.2 +13.9/B SmallCapValueT SV 23.88 +2.0 +4.1 +13.7/B VITBalInstl MA 36.13 +1.5 +7.0 +10.9/A VITEntrprsInstl MG 76.50 +1.9 +13.6 +18.5/A VITFlexBdInstl CI 11.39 +.9 -.9 +1.4/D VITFortyInstl LG 40.03 -.5 +16.0 +17.7/B VITGlRsrchInstl WS 53.79 ... +5.7 +11.0/B VITOvrsInstl FB 31.11 -2.5 -1.5 +6.5/C VITRsrchInstl LG 39.00 +1.9 +12.5 +14.5/D VentureT SG 89.10 +1.4 +16.6 +15.9/CJensenQualGrI LG 51.17 +2.2 +10.3 +17.3/B QualGrJ b LG 51.14 +2.1 +10.1 +17.0/BJohn HancockAbsRetCcyI CR 9.01 +1.5 -6.0 +1.5/C AbsRetCcyR6 CR 9.10 +1.6 -6.0 +1.6/C BalA m MA 21.12 +1.9 +4.0 +8.8/B BalC m MA 21.08 +1.8 +3.6 +8.0/C BalI MA 21.11 +1.9 +4.3 +9.1/B BdA m CI 15.44 +.9 -.8 +2.4/A BdC m CI 15.44 +.9 -1.3 +1.6/C BdI CI 15.44 +1.0 -.6 +2.7/A BdR6 CI 15.47 +1.0 -.6 +2.8/A CATxFrIncA m MC 10.69 +.1 ... +2.9/C ClassicValA m LV 33.46 ... -.9 +12.0/C ClassicValI LV 33.55 ... -.7 +12.2/B CorBd1 b CI 12.69 +1.0 -1.1 +1.3/D CptlAprc1 b LG 18.27 -.5 +14.3 +18.2/A CptlAprcNAV LG 18.31 -.5 +14.3 +18.2/A DiscpValA m LV 23.29 +2.6 +3.4 +11.8/C DiscpValC m LV 21.87 +2.5 +2.9 +10.9/D DiscpValI LV 22.62 +2.6 +3.6 +12.1/B DiscpValI2 LV 22.62 +2.6 +3.6 +12.1/B DiscpValMCA m MB 22.95 +1.4 +2.2 +11.3/C DiscpValMCC m MB 22.95 +1.3 +1.7 +10.5/C DiscpValMCI MB 23.86 +1.4 +2.4 +11.6/B DiscpValMCR2 b MB 23.74 +1.3 +2.1 +11.1/C DiscpValMCR6 MB 23.86 +1.4 +2.4 +11.7/B DiscpValR4 b LV 22.61 +2.6 +3.5 +11.9/C DiscpValR5 LV 22.66 +2.6 +3.6 +12.1/B DiscpValR6 LV 22.66 +2.6 +3.6 +12.2/B EmMktsA m EM 10.99 -1.6 -9.2 +10.4/C EmMktsI EM 10.99 -1.5 -8.9 +10.7/B EmMktsNAV EM 11.00 -1.5 -8.9 +10.9/B EqInc1 b LV 20.89 +1.7 +3.1 +12.9/B FdmtlLgCpCorA m LB 51.54 +1.1 +5.6 +13.5/C FdmtlLgCpCorC m LB 45.81 +1.0 +5.1 +12.6/D FdmtlLgCpCorI LB 53.86 +1.1 +5.7 +13.8/C FinclIndsA m SF 20.90 +1.3 +4.7 +12.3/C FltngRtIncA m BL 8.43 +.2 +2.3 +3.6/D FltngRtIncC m BL 8.47 +.2 +1.8 +2.9/E FltngRtIncI BL 8.43 +.3 +2.5 +3.9/D GlbAbsRetStrA m AM 10.04 ... -3.8 -.6 GlbAbsRetStrC m AM 9.86 -.2 -4.4 -1.3 GlbAbsRetStrI AM 10.14 -.1 -3.7 -.3 GlbAbsRetStrR6 AM 10.16 -.1 -3.7 -.2 GlbBd1 b IB 12.72 +.1 -.9 +3.0/A GlbholderYldA m WS 11.32 +1.1 -1.9 +6.6/E GlbholderYldC m WS 11.32 +1.0 -2.4 +5.8/E GlbholderYldI WS 11.36 +1.1 -1.7 +6.9/E GovtIncA m GI 9.08 +.9 -1.0 +.2/D HY1 b HY 8.17 +1.1 +2.3 +6.1/B HYA m HY 3.43 +1.0 +1.2 +5.8/B HYC m HY 3.43 +1.0 +1.0 +5.0/D HYI HY 3.43 +1.1 +1.6 +6.2/B HYMuniBdA m HM 7.89 +.1 +.7 +3.7/D IncA m MU 6.21 +.1 -1.8 +1.7/E IncC m MU 6.21 ... -2.2 +.9/E IncI MU 6.20 +.1 -1.6 +2.0/E IntlGrA m FG 28.16 -1.6 +1.8 +10.7/B IntlGrI FG 28.26 -1.6 +2.1 +11.1/A IntlSmCp1 b FA 21.49 -2.0 -4.4 +7.8 IntlVal1 b FV 16.35 -2.3 -4.9 +6.6/A IntlValNAV FV 16.31 -2.2 -4.8 +6.7/A InvmGradeBdA m CI 10.19 +1.0 -.6 +1.7/C MidCpStk1 b MG 25.22 +.5 +18.0 +14.9/B MlMg2010Lftm1 b TA 9.23 +.4 +.7 +6.2/A MlMg2015Lftm1 b TD 9.71 +.4 +.9 +6.9/B MlMg2015LftmA m TD 9.70 +.3 +.7 +6.5/C MlMg2020Lftm1 b TE 10.59 +.3 +1.4 +7.9/A MlMg2020LftmA m TE 10.60 +.4 +1.2 +7.5/A MlMg2025Lftm1 b TG 11.34 +.3 +1.9 +9.0/A MlMg2025LftmA m TG 11.37 +.2 +1.6 +8.6/B MlMg2030Lftm1 b TH 11.74 +.2 +2.3 +10.0/A MlMg2030LftmA m TH 11.76 +.2 +2.1 +9.6/B MlMg2035Lftm1 b TI 12.33 +.2 +2.7 +10.8/A MlMg2035LftmA m TI 12.24 +.1 +2.4 +10.4/B MlMg2040Lftm1 b TJ 12.49 +.1 +3.0 +11.3/A MlMg2040LftmA m TJ 12.42 +.1 +2.7 +10.9/B MlMg2045Lftm1 b TK 12.34 +.1 +3.1 +11.4/B MlMg2045LftmA m TK 12.25 +.1 +2.8 +11.0/C MlMg2050Lftm1 b TN 13.16 +.1 +3.0 +11.4/B MltIdx2020Prs1 b TE 11.66 +.8 ... +4.0/E MltIdx2025Prs1 b TG 13.10 +.7 +.8 +6.2/E MltIdx2030Prs1 b TH 14.15 +.6 +1.6 +8.2/D MltIdx2035Prs1 b TI 14.80 +.6 +2.2 +9.5/D MltIdx2040Prs1 b TJ 15.19 +.6 +2.6 +10.3/C MltIdx2045Prs1 b TK 15.36 +.5 +2.7 +10.6/C MltIdx2050Prs1 b TN 13.66 +.5 +2.7 +10.7/C MltIdxIncPrs1 b RI 11.10 +.7 +.4 +2.6/E MltMgLsAgr1 b XM 16.99 -.1 +3.3 +11.4/B MltMgLsAgrA m XM 17.03 -.2 +3.1 +11.0/C MltMgLsAgrC m XM 17.00 -.2 +2.6 +10.2/D MltMgLsBl1 m MA 15.46 +.2 +1.5 +7.6/D MltMgLsBl5 MA 15.38 +.3 +1.8 +8.1/C MltMgLsBlA b MA 15.37 +.2 +1.8 +8.0/C MltMgLsBlC m MA 15.45 +.1 +1.1 +6.8/E MltMgLsBlR6 MA 15.38 +.3 +1.8 +8.0/C MltMgLsCns1 b XY 12.85 +.5 -.4 +4.0/D MltMgLsCnsA m XY 12.87 +.4 -.7 +3.6/D MltMgLsCnsC m XY 12.86 +.3 -1.1 +2.9/E MltmgLsMd1 b CA 13.76 +.4 +.6 +6.0/B MltmgLsMd5 CA 13.74 +.4 +.6 +6.0/B MltmgLsMdA m CA 13.79 +.3 +.3 +5.6/C MltmgLsMdC m CA 13.78 +.3 -.1 +4.9/D MltmgrLsGr1 b AL 16.48 +.1 +2.5 +9.7/C MltmgrLsGr5 AL 16.46 +.1 +2.5 +9.7/B MltmgrLsGrA m AL 16.52 ... +2.2 +9.3/C MltmgrLsGrC m AL 16.47 -.1 +1.8 +8.5/D NatrlRes1 b SN 12.30 -3.1 -3.7 +7.4/C NewOpps1 b SB 31.92 +1.1 +11.2 +14.4/B RegionalBankA m SF 29.96 +.6 +8.8 +20.3/A RegionalBankC m SF 28.43 +.6 +8.3 +19.4/A RlEsttSec1 b SR 12.78 +2.9 +3.1 +7.4/A RlRetBd1 b IP 11.08 +.9 -.1 +1.9/C SmCoVal1 b SB 31.07 +2.8 +9.2 +16.4/A StratIncOppsA m MU 10.37 -.1 -2.4 +2.2/E StratIncOppsC m MU 10.37 -.2 -2.9 +1.5/E StratIncOppsI MU 10.37 -.1 -2.2 +2.5/E TtlRetNAV CI 13.36 +1.1 -.4 +2.1/B TxFrBdA m ML 9.60 ... ... +2.4/D USGlbLdrsGrA m LG 50.96 +1.3 +12.2 +14.7/D USGlbLdrsGrC m LG 43.08 +1.2 +11.6 +13.9/D USGlbLdrsGrI LG 54.66 +1.3 +12.3 +15.0/D USGr1 b LG 11.85 -.2 +17.3 +18.6/A USGrA m LG 11.88 -.1 +17.2 +18.2/A USGrI LG 11.85 -.1 +17.3 +18.5/A USHYBd1 b HY 11.20 +.8 +1.5 +6.2/B sBlueChipGr1 b LG 41.83 -1.1 +15.5 +19.2/AKLAllcInstl IH 14.15 -2.1 -6.8 +4.1/EKeeleySmCpDivValI SV 19.70 +.1 +6.6 +14.0/B SmCpValA m SB 33.92 +1.0 +7.3 +8.9/E SmCpValI SB 34.42 +1.1 +7.5 +9.2/EKellnerSmMidCpValI SB 15.31 +1.9 +6.0 +12.9/DKempnerMlCpDepValIns LV 10.94 +1.2 +5.0 +10.3/DKineticsInternetNoLoad d LG 45.97 -3.7 -11.9 +12.7/E ParadigmInstl d MG 58.67 +.7 +20.7 +22.8/A ParadigmNoLoad d MG 58.23 +.7 +20.5 +22.6/A SmCptlOppsNLd d SB 63.09 +.8 +23.1 +23.0/AKirr MarbachPtnrsVal m MG 25.59 +.7 +2.6 +9.3/ELKCMAqnsCthlcEq m LG 18.93 +1.2 +10.1 +12.9/E EqInstl d LG 28.83 +1.4 +10.8 +15.3/C FI d TW 10.55 +.7 -.2 +1.7/E SmCptlEqIns d SG 22.08 +3.4 +19.7 +13.5/DLSVValEq LV 29.39 +2.4 +1.5 +12.7/BLaudusIntlMktMtrsInv FG 25.54 -2.3 -3.7 +8.9/B IntlMktMtrsSel FG 25.52 -2.3 -3.6 +9.1/B MndrnEmergMkts EM 7.63 -2.3 -10.8 +5.9/E MndrnIntlGvIIns IB 9.87 -1.2 -1.3 +2.3/B SCMktMtrsInv SB 19.89 +.8 +8.0 +11.7/D USLgCpGr LG 22.72 -.8 +17.4 +18.1/ALazardCptAltrOpStrIns TV 10.40 +.8 -.1 +7.4/B DevMEqIns EM 12.54 -5.0 -12.8 +13.2/A EMDbtInstl EB 7.45 -3.4 -8.3 +3.4/D EMEqBlndInstl EM 11.24 -4.4 -13.0 +11.0/B EMEqInstl EM 16.93 -5.0 -15.1 +7.4/D EMEqOpen b EM 17.39 -5.0 -15.3 +7.1/D EMMltAsstInstl EM 8.47 -3.8 -12.0 +5.5/E GlbLtdInfrsIns XO 15.59 -.2 +1.2 +12.3/A GlbLtdInfrsOpn b XO 15.60 -.2 +1.1 +12.0/A IntlEqInstl FB 18.86 -1.9 -3.4 +3.8/E IntlEqOpen b FB 19.04 -2.0 -3.6 +3.5/E IntlStratEqIns FG 15.67 -1.1 -.2 +6.3/E IntlStratEqOpen b FG 15.77 -1.2 -.4 +6.0/E USCorpIncInstl HY 4.75 +1.3 +.1 +4.4/E USEqConcntrIns LB 16.00 +2.4 +6.7 +12.0/D USSmMidCpEqIns SB 15.61 +1.6 +8.3 +12.6/D USStratEqInstl LB 13.27 +2.9 +9.2 +12.6/DLee Financial GroupHawaiiMuniInv b SI 10.92 ... -.5 +1.6/CLeutholdCorInvmInstl d TV 20.87 +1.4 +1.8 +6.8/B CorInvmRetail d TV 20.84 +1.4 +1.7 +6.7/C GlbInstl d IH 9.19 -.4 -4.6 +4.2/E GrizzlyShrt BM 17.66 -1.2 -12.6 -16.2/BLitman GregoryMtrsEqInstl LG 20.27 ... +6.1 +14.1/D MtrsIntlInstl FB 17.06 -2.5 -3.8 +3.0/ELongleaf PartnersIntl FB 16.99 +1.0 +2.2 +11.4/A LnglfPtnrs LB 27.89 +2.6 +3.9 +12.0/D SmCap MB 30.25 +1.0 +9.6 +12.8/BLoomis SaylesBdInstl MU 13.55 +.6 +.3 +4.5/B BdRetail b MU 13.47 +.5 +.1 +4.2/B CorPlusBdA m CI 12.65 +.8 -.4 +2.9/A FI MU 13.35 +.9 +.2 +5.3/A GlbBdInstl IB 16.24 -.3 -2.3 +2.5/B GlbBdRetail b IB 15.94 -.4 -2.4 +2.3/C GrY LG 16.79 +.8 +8.1 +17.8/B InstlHiInc HY 6.81 +1.3 +1.5 +7.2/A InvmGradeBdA m CI 10.96 +.4 -.2 +3.6/A InvmGradeBdC m CI 10.84 +.3 -.7 +2.7/A InvmGradeBdY CI 10.97 +.5 +.1 +3.8/A InvmGradeFI CI 12.12 +1.2 -.1 +4.4/A LtdTrmGvtAgcA m GS 11.14 +.3 +.1 +.3/C SmCpGrInstl SG 31.23 +1.5 +23.0 +17.1/B SmCptlValInstl SB 36.10 +1.8 +5.5 +13.8/C SmCptlValRetail b SB 35.49 +1.8 +5.3 +13.5/C StratIncA m MU 14.34 +.9 +.7 +4.6/B StratIncC m MU 14.47 +.8 +.3 +3.8/C ValY LV 4.40 +.2 +2.1 +9.6/ELord AbbettAffiliatedA m LV 16.21 +3.2 +3.7 +12.8/B AffiliatedC m LV 16.24 +3.1 +3.1 +11.9/C AffiliatedF b LV 16.21 +3.2 +3.7 +12.9/B AffiliatedI LV 16.28 +3.2 +3.8 +13.0/B AlphaStratA m SG 29.66 +1.1 +11.5 +13.0/E AlphaStratC m SG 25.03 +1.0 +10.9 +12.2/E AlphaStratF b SG 29.86 +1.1 +11.6 +13.2/E BdDebA m MU 8.02 +.6 +.5 +6.3/A BdDebC m MU 8.04 +.6 +.1 +5.6/A BdDebF b MU 8.00 +.5 +.4 +6.4/A BdDebI MU 7.97 +.5 +.5 +6.5/A BdDebR3 b MU 8.00 +.5 +.2 +6.0/A CATxFrIncA m MC 10.88 +.4 +.7 +3.4/B CalibRtdDivGrA m LB 15.93 +3.4 +4.4 +13.9/C CalibRtdDivGrC m LB 15.72 +3.4 +3.8 +13.0/C CnvrtA m CV 13.92 +.7 +6.6 +10.6/A CnvrtI CV 14.00 +.6 +6.7 +10.8/A CorFIA m CI 10.59 +1.0 -.9 +1.3/D CorFIF b CI 10.59 +1.0 -.8 +1.4/D DevelopingGrA m SG 31.02 +2.2 +33.0 +15.7/C DevelopingGrF b SG 32.14 +2.2 +33.1 +15.9/C DevelopingGrI SG 35.54 +2.3 +33.2 +16.0/C DevelopingGrR3 b SG 30.14 +2.2 +32.8 +15.4/C EmMktsBdI CR 4.93 -1.1 -5.5 +3.5/B FdmtlEqA m LV 13.20 +1.9 +1.9 +10.8/D FdmtlEqC m LV 11.73 +1.9 +1.5 +10.0/E FdmtlEqF b LV 13.07 +2.0 +2.0 +11.0/D FdmtlEqI LV 13.29 +2.0 +2.2 +11.1/D FdmtlEqR3 b LV 12.96 +2.0 +1.8 +10.6/D FltngRtA m BL 9.14 +.3 +2.8 +4.8/B FltngRtC m BL 9.15 +.4 +2.5 +4.2/C FltngRtF b BL 9.13 +.4 +2.9 +4.9/A FltngRtI BL 9.15 +.5 +3.0 +5.1/A GrOppsA m MG 22.28 +1.0 +9.4 +10.2/E GrOppsI MG 25.33 +1.1 +9.6 +10.5/E HYA m HY 7.46 +.9 +.5 +6.7/A HYC m HY 7.42 +.9 +.1 +6.1/B HYF b HY 7.45 +.9 +.6 +6.8/A HYI HY 7.49 +.9 +.5 +6.9/A HYMuniBdA m HM 12.04 +.9 +4.7 +6.0/A HYMuniBdC m HM 12.05 +.9 +4.4 +5.4/B HYMuniBdF b HM 12.05 +.9 +4.8 +6.1/A IncA m TW 2.76 +.7 -1.3 +3.9/B IncC m TW 2.78 +1.0 -1.3 +3.3/C IncF b TW 2.76 +.7 -1.2 +4.0/B IntermTxFrA m MI 10.69 +.2 +.5 +2.4/B IntermTxFrC m MI 10.67 +.1 ... +1.8/D IntermTxFrF b MI 10.68 +.1 +.5 +2.5/B IntlDivIncA m FV 7.20 -1.6 -6.7 +4.7/C IntlDivIncI FV 7.25 -1.6 -6.6 +5.1/C IntlEqA m FB 13.27 -1.6 -7.1 +4.5/E IntlEqF b FB 13.20 -1.6 -6.9 +4.7/E IntlEqI FB 13.40 -1.6 -6.8 +4.9/E IntlOppsA m FQ 18.65 -3.2 -9.9 +7.2/D IntlOppsI FQ 19.17 -3.2 -9.7 +7.5/D MidCpStkA m MV 30.78 +2.2 +3.0 +7.9/E MidCpStkF b MV 30.55 +2.2 +3.0 +8.1/E MidCpStkI MV 30.58 +2.2 +3.1 +8.2/E MidCpStkP b MV 29.80 +2.2 +2.8 +7.7/E MltAsstBalOppA m MA 11.90 +.6 +1.7 +7.2/D MltAsstBalOppC m MA 11.82 +.5 +1.1 +6.4/E MltAsstGlbOppA m IH 11.43 -.2 -1.0 +6.2/C MltAsstGrA m AL 17.67 +.8 +1.7 +8.0/E MltAsstGrC m AL 17.49 +.7 +1.2 +7.1/E MltAsstIncA m CA 15.03 +.3 +1.8 +6.1/B MltAsstIncC m CA 15.24 +.2 +1.3 +5.3/C NYTxFrA m MY 11.18 +.3 +.6 +2.7/B NewJerseyTxFrA m MJ 4.95 +.4 +1.2 +3.8/A NtnlTxFrIncA m ML 11.23 +.1 +.5 +3.5/B NtnlTxFrIncC m ML 11.25 +.1 +.2 +2.8/C NtnlTxFrIncF b ML 11.23 +.2 +.7 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.8 +2.1/A ShrtDurIncC m CS 4.20 +.3 +.2 +1.4/B ShrtDurIncF b CS 4.18 +.6 +.9 +2.2/A ShrtDurIncI CS 4.17 +.4 +.7 +2.2/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 ... +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/C SmCpValA m SB 22.73 +2.5 +11.3 +13.3/C SmCpValI SB 26.95 +2.5 +11.5 +13.5/C TtlRetA m CI 10.06 +.8 -1.1 +1.8/C TtlRetC m CI 10.05 +.7 -1.5 +1.2/D TtlRetF b CI 10.06 +.8 -1.0 +2.0/B TtlRetI CI 10.08 +.9 -.8 +2.0/B ValOppsA m MB 21.24 +1.8 +5.7 +9.8/D ValOppsC m MB 18.89 +1.7 +5.2 +8.9/D ValOppsF b MB 21.67 +1.8 +5.8 +9.9/D ValOppsI MB 22.09 +1.8 +5.9 +10.0/DLyricalUSValEqInstl LV 17.92 +.6 -3.8 +10.8/DM.D. SassEqIncPlusInstl XR 11.00 +.9 -.4 +3.2/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, August 24, 2018

PAGE 52

MFSAgrsGrAllcA m XM 24.42 +.5 +5.7 +12.0/A AgrsGrAllcB m XM 23.99 +.4 +5.2 +11.1/B AgrsGrAllcC m XM 23.74 +.3 +5.2 +11.1/B AlabamaMuniBdA m SL 10.02 +.1 +.5 +2.3/B ArkansasMuniBdA m SL 9.69 +.3 +.9 +2.3/B BlnRsrCorEqA m LB 29.24 +1.9 +6.5 +12.7/D BlnRsrCorEqI LB 29.66 +1.9 +6.7 +13.0/D CAMuniBdA m MC 5.96 +.3 +.7 +3.5/B CnsrvAllcA m CA 15.71 +.6 +2.0 +5.8/C CnsrvAllcB m CA 15.61 +.5 +1.5 +5.0/D CnsrvAllcC m CA 15.47 +.5 +1.5 +5.1/D CnsrvAllcI CA 15.86 +.6 +2.3 +6.1/B CorEqA m LB 33.70 +1.3 +8.9 +15.1/A CorEqC m LB 29.43 +1.2 +8.4 +14.3/B CorpBdA m TW 13.57 +1.5 -2.1 +2.9/D CorpBdC m TW 13.52 +1.4 -2.7 +2.1/E CorpBdI TW 13.55 +1.5 -2.1 +3.1/C EMEqA m EM 33.59 -2.2 -4.3 +13.3/A GeorgiaMuniBdA m SL 10.59 +.1 +.4 +2.2/B GlbEqA m WS 44.11 +.8 +1.2 +10.4/C GlbEqC m WS 38.84 +.7 +.8 +9.5/C GlbGrA m WS 43.03 -.4 +5.7 +13.9/A GlbHYA m HY 6.07 +.7 -.2 +5.2/C GlbTtlRetA m IH 17.78 +.6 -1.3 +6.2/C GlbTtlRetC m IH 17.85 +.5 -1.8 +5.4/D GovtSecA m GI 9.55 +.8 -.7 +.3/C GrA m LG 104.26 -.4 +16.3 +17.8/A GrAllcA m AL 21.47 +.4 +4.5 +10.2/B GrAllcB m AL 21.21 +.4 +4.0 +9.3/C GrAllcC m AL 20.99 +.4 +4.1 +9.4/C GrAllcI AL 21.68 +.5 +4.7 +10.4/B GrB m LG 84.35 -.5 +15.7 +16.9/B GrC m LG 83.70 -.5 +15.7 +16.9/B GrI LG 110.71 -.4 +16.5 +18.1/A HiIncA m HY 3.35 +1.0 +.4 +5.1/C HiIncI HY 3.34 +1.0 +.6 +5.4/C InstlIntlEq FG 25.48 -.5 +.1 +8.3/C IntlDvrsfctnA m FB 19.67 -1.0 -.1 +10.0/A IntlGrA m FG 34.47 -.9 +2.1 +11.6/A IntlNwDscA m FR 34.83 -1.2 +.3 +10.5/C IntlNwDscC m FR 33.10 -1.3 -.2 +9.7/C IntlNwDscI FR 35.87 -1.2 +.4 +10.8/B IntlValA m FB 43.46 -.3 +.6 +11.0/A LtdMatA m CS 5.91 +.5 +.7 +1.1/C LtdMatC m CS 5.90 +.3 -.1 +.1/E MAInvsGrStkA m LG 30.81 +1.2 +10.8 +15.9/C MAInvsGrStkB m LG 26.70 +1.1 +10.3 +15.1/D MAInvsGrStkC m LG 26.46 +1.1 +10.2 +15.0/D MAInvsGrStkI LG 31.69 +1.2 +11.0 +16.2/C MAInvsTrustA m LB 34.06 +1.1 +6.4 +13.5/C MAInvsTrustB m LB 32.99 +1.0 +5.9 +12.6/D MAInvsTrustC m LB 32.36 +1.0 +5.9 +12.6/D MAInvsTrustI LB 33.16 +1.1 +6.6 +13.7/C MAMuniBdA m MT 10.91 +.1 +.5 +2.5/A MISMuniBdA m SL 9.54 +.1 +.5 +2.2/B MidCpGrA m MG 18.78 +1.5 +17.4 +15.7/B MidCpGrC m MG 15.12 +1.5 +16.9 +14.9/B MidCpGrI MG 19.88 +1.5 +17.7 +16.0/B MidCpValA m MV 24.25 +1.8 +4.3 +10.4/C MidCpValC m MV 22.74 +1.7 +3.8 +9.6/D MidCpValI MV 24.87 +1.8 +4.5 +10.7/C ModAllcA m MA 18.26 +.6 +3.3 +8.0/C ModAllcB m MA 18.03 +.4 +2.8 +7.1/D ModAllcC m MA 17.91 +.5 +2.8 +7.2/D ModAllcI MA 18.51 +.6 +3.5 +8.2/C MrylndMuniBdA m SL 10.68 +.2 +.9 +2.5/A MuniHiIncA f HM 8.20 +.4 +2.2 +4.8/B MuniHiIncC m HM 8.21 +.3 +1.6 +3.8/D MuniIncA m ML 8.66 +.2 +.7 +3.2/B MuniIncC m ML 8.69 +.1 +.2 +2.4/D MuniLtdMatA m MS 8.05 +.1 +.6 +1.6/A MuniLtdMatC m MS 8.06 +.1 +.2 +.8/C NAMuniBdA m SL 11.48 +.2 +.4 +2.2/B NYMuniBdA m MY 10.88 +.1 +.5 +2.8/B NewDiscvA m SG 32.43 +.3 +19.0 +15.9/C NewDiscvC m SG 26.22 +.3 +18.4 +15.0/D NewDiscvI SG 35.86 +.3 +19.2 +16.2/B PEMuniBdA m MP 10.16 +.2 +1.0 +3.1/A RsrchA m LB 45.80 +1.0 +8.8 +14.4/B RsrchC m LB 41.25 +1.0 +8.3 +13.5/C RsrchI LB 47.06 +1.1 +9.0 +14.7/B RsrchIntlA m FB 19.04 -1.3 -1.4 +6.7/B RsrchIntlI FB 19.71 -1.3 -1.3 +7.0/B SCMuniBdA m SL 11.85 +.1 +.6 +2.2/B StratIncA m MU 6.42 +1.1 -1.3 +3.4/C TENMuniBdA m SL 10.27 +.2 +.8 +2.3/B TechA m ST 44.39 -1.4 +21.0 +26.0/B TechC m ST 38.39 -1.5 +20.4 +25.0/C TtlRetA m MA 19.07 +1.3 +.8 +7.4/D TtlRetB m MA 19.09 +1.3 +.4 +6.6/E TtlRetBdA m CI 10.42 +1.0 -1.2 +1.8/C TtlRetBdC m CI 10.44 +1.0 -1.7 +.9/E TtlRetBdI CI 10.43 +1.1 -1.1 +1.9/B TtlRetC m MA 19.19 +1.3 +.4 +6.6/E TtlRetI MA 19.07 +1.4 +1.0 +7.7/C UtlsA m SU 20.86 +1.3 +4.8 +6.3/E UtlsB m SU 20.75 +1.2 +4.3 +5.5/E UtlsC m SU 20.74 +1.2 +4.2 +5.5/E ValA m LV 40.58 +1.6 +.8 +11.3/C ValB m LV 40.36 +1.6 +.4 +10.4/D ValC m LV 40.09 +1.6 +.4 +10.4/D ValI LV 40.82 +1.6 +1.0 +11.5/C VirginiaMuniBdA m SL 11.01 +.2 +.8 +2.4/B WestVRMuniBdA m SL 10.89 ... +.7 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.02 +.8 -1.3 +1.8/C PldEmergingMkts d EM 7.87 -1.5 -10.5 +6.5/E PldLbrSelIntlEq FV 14.50 -.8 -3.1 +4.8/CMadisonDivIncY LV 27.61 +2.5 +4.4 +14.4/A DiversIncA m MA 16.33 +2.0 +2.3 +8.9/B InvsY LG 24.21 +1.6 +6.0 +14.4/D LgCpValA m LV 15.21 +1.7 +3.8 +11.4/C MidCpA m MG 10.37 +2.6 +9.6 +12.8/CMainStayBalA m MA 33.10 +1.8 +2.2 +7.1/D BalI MA 33.19 +1.8 +2.4 +7.4/D EpchGlbEqYldI WS 19.24 +1.1 -1.8 +7.0/E EpchUSAllCpI LB 29.79 +1.4 +4.7 +12.6/D EpchUSSmCpI SB 33.16 +1.7 +3.9 +11.0/E EpochIntlChoI FB 35.54 +.2 -1.4 +5.4/D FltngRtA m BL 9.31 +.5 +2.5 +4.0/C FltngRtC m BL 9.31 +.4 +2.0 +3.2/E IdxdBdI CI 10.34 +.9 -1.2 +1.2/D IncBldrA m IH 19.25 +1.4 -.4 +6.6/B LgCpGrA m LG 10.70 -1.0 +18.2 +17.0/B MAPA m LB 43.72 +2.1 +7.0 +12.8/D MAPC m LB 38.84 +2.0 +6.4 +11.7/D MAPI LB 45.09 +2.2 +7.2 +13.1/C MKCnvrtA m CV 18.10 +1.0 +8.2 +10.1/C MKCommonStkA m LB 27.82 +2.4 +8.8 +14.7/B MKEMDbtA m EB 10.05 -.9 -4.9 +6.7/A MKGovtA m GI 8.09 +.7 -1.2 +.3/D MKIntlEqA m FG 17.56 -1.7 +3.5 +11.0/A MKSP500IdxA m LB 51.80 +1.9 +7.8 +14.9/B MKSP500IdxI LB 52.51 +2.0 +8.0 +15.2/A MKSTMuniI MS 9.56 +.1 +1.4 +1.2/B MKTtlRetBdI CI 10.34 +1.0 -1.2 +2.3/B MKTxFrBdA m ML 9.97 +.1 +1.2 +3.5/A MKUnconsBdA m NT 8.74 +.5 +.1 +3.3/B MacKHYCorpBdA m HY 5.65 +1.0 +1.5 +6.5/A MacKHYCorpBdB m HY 5.62 +.9 +1.0 +5.6/B MacKHYCorpBdC m HY 5.62 +.9 +1.0 +5.6/BMairs & PowerBalInv MA 95.64 +3.3 +2.8 +8.9/B GrInv LB 127.51 +4.2 +5.9 +13.1/C SmCp d SB 28.73 +4.1 +13.5 +16.1/AManaged Account SeriAdvtgGlobalSmCp SW 13.90 +.5 +4.0 +10.3/D MidCapDiv MV 12.90 +2.3 +7.3 +12.7/BManning & NapierCorBdS CI 10.43 +1.1 -1.0 +1.2/D DiversTxEx MS 10.90 -.1 -.1 +.7/D IntlSs FB 8.83 -2.5 -6.0 +7.9/A NYTxEx SS 10.34 -.1 -.2 +.7/D PrBlndCnsrvTrmS CA 13.74 +.7 +1.0 +4.4/E PrBlndExtndTrmS MA 17.67 -.2 +2.4 +6.7/E PrBlndMaxTrmS XM 21.99 -.1 +5.8 +11.8/B PrBlndModTrmS CA 13.65 ... +1.5 +5.0/D UnconsBdS NT 10.35 +.5 +.2 +2.1/D WldOppsS FB 8.13 -2.0 -2.3 +7.2/BMarathon FundsVal LB 29.11 +2.4 +6.9 +13.0MarketeldA m LO 16.31 -2.3 -5.3 +2.2/E I LO 16.53 -2.3 -5.2 +2.5/DMarsico21stCentury MG 32.22 +1.6 +16.9 +15.2/B Foc LG 19.87 -.6 +16.4 +14.6/D Glb b WS 16.91 +.3 +17.0 +16.9/A Gr LG 20.25 -.7 +15.0 +14.1/D IntlOpps b FG 20.77 -2.9 +2.7 +11.4/AMassMutualMSCIEAFEInIdI FB 12.91 -1.1 -2.2 +6.9 PrmCorBdA m CI 10.52 +1.0 -.8 +1.3/D PrmCorBdAdmin CI 10.62 +1.0 -.6 +1.6/C PrmCorBdI CI 10.73 +1.0 -.4 +1.9/B PrmCorBdR5 CI 10.76 +1.0 -.5 +1.8/C PrmCorBdSvc CI 10.69 +.9 -.6 +1.7/C PrmDiscpGrR5 LG 14.05 +1.7 +12.3 +17.4/B PrmDiscpGrSvc LG 14.09 +1.7 +12.3 +17.3/B PrmDiscpValR5 LV 17.01 +2.3 +3.2 +12.0/C PrmDiscpValSvc LV 16.87 +2.2 +3.0 +11.8/C PrmDiversBdR5 CI 9.84 +1.0 -.5 +2.3/B PrmGlbAdmin WS 16.14 -1.2 +3.3 +12.1/B PrmGlbR5 WS 16.16 -1.2 +3.4 +12.3/B PrmHYI HY 9.20 +1.2 +1.9 +6.9 PrmInfPrtIncI IP 10.36 +1.1 +.6 +2.5/A PrmInfPrtIncR5 IP 10.37 +1.2 +.6 +2.4/A PrmInfPrtIncSvc IP 10.33 +1.2 +.5 +2.3/B PrmIntlEqR5 FG 13.19 -2.5 -4.1 +6.4/E PrmMainStrtR5 LB 11.82 +1.0 +5.0 +12.5/D PrmShrtDurBdA m CS 10.13 +.5 +.9 +1.5/B PrmShrtDurBdI CS 10.28 +.5 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.5 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.4 +1.1 +1.8/A PrmSmCpOppsA m SB 16.21 +1.9 +13.4 +14.0/B PrmSmCpOppsR5 SB 16.73 +1.9 +13.7 +14.6/B PrmStrEMkI EM 12.70 -3.2 -4.3 +11.8 Rsl2000SCIdxI SB 14.87 +1.6 +12.9 +15.8 RtrSmt2020A m TE 13.19 +.6 +1.9 +6.8 RtrSmt2020Admin TE 13.27 +.7 +2.1 +7.1 RtrSmt2020Svc TE 13.31 +.7 +2.1 +7.2 RtrSmt2030A m TH 13.71 +.7 +2.9 +8.8 RtrSmt2030Admin TH 13.81 +.7 +3.1 +9.0 RtrSmt2030Svc TH 13.82 +.7 +3.1 +9.1 RtrSmt2040Admin TJ 13.69 +.8 +3.5 +9.8 RtrSmt2040Svc TJ 13.72 +.7 +3.5 +9.8 RtrSmtModA m MA 10.58 +.8 +2.1 +6.9 RtrSmtModAdmin MA 10.56 +.8 +2.3 +7.1 RtrSmtModGrA m AL 11.18 +.8 +3.3 +9.3 RtrSmtModGrAdm AL 11.16 +.8 +3.5 +9.6 SP500IdxAdmin LB 19.77 +1.9 +7.9 +15.0/B SP500IdxI LB 20.05 +2.0 +8.1 +15.4/A SP500IdxR4 b LB 19.54 +1.9 +7.8 +14.8/B SP500IdxR5 LB 20.10 +2.0 +8.1 +15.3/A SP500IdxSvc LB 20.12 +1.9 +7.9 +15.1/A SPMidCpIdxI MB 15.30 +1.6 +7.6 +14.1/A SelBlChpGrA m LG 21.28 -.3 +12.4 +18.0/A SelBlChpGrAdm LG 22.21 -.3 +12.5 +18.3/A SelBlChpGrR5 LG 22.73 -.3 +12.6 +18.5/A SelBlChpGrSvc LG 22.52 -.3 +12.6 +18.4/A SelDvrsValR5 LV 13.44 +3.5 +5.1 +13.0 SelEqOpportsA m LB 16.71 +2.1 +7.0 +15.3/A SelEqOpportsAdm LB 17.55 +2.1 +7.2 +15.6/A SelEqOpportsI LB 18.11 +2.1 +7.4 +16.0/A SelEqOpportsR5 LB 18.17 +2.1 +7.3 +15.8/A SelEqOpportsSvc LB 17.81 +2.1 +7.3 +15.7/A SelFdmtlValA m LV 11.76 +1.7 +1.7 +10.2/D SelFdmtlValAdm LV 11.93 +1.7 +2.0 +10.5/D SelFdmtlValI LV 11.86 +1.8 +2.2 +10.9/D SelFdmtlValR5 LV 11.91 +1.7 +2.1 +10.8/D SelGrOppsA m LG 10.94 -1.8 +17.1 +15.1/D SelGrOppsAdmin LG 11.80 -1.7 +17.3 +15.4/C SelGrOppsI LG 12.76 -1.8 +17.5 +15.7/C SelGrOppsR5 LG 12.62 -1.8 +17.5 +15.6/C SelGrOppsSvc LG 12.26 -1.8 +17.4 +15.5/C SelMCValI MV 14.24 +2.1 +3.9 +12.6/B SelOverseasI FB 9.34 -1.7 -4.1 +7.0/B SelOverseasR5 FB 9.37 -1.7 -4.1 +6.9/B SelSmCoValI SV 12.32 +2.0 +7.8 +13.9 SelSmCoValR5 SV 12.39 +2.0 +7.7 +13.8 SelSmCpGrEqI SG 18.85 +2.4 +19.4 +15.5/C SelSmCpGrEqR5 SG 18.63 +2.5 +19.3 +15.3/C SelStratBdAdm CI 10.16 +.5 -2.3 +2.2/B SelStratBdR5 CI 10.20 +.5 -2.2 +2.4/A SelStratBdSvc CI 10.19 +.4 -2.3 +2.2/B SelTtlRetBdI CI 9.70 +1.1 -.5 +1.8/C SelTtlRetBdR5 CI 9.68 +1.0 -.5 +1.7/C SelTtlRetBdSvc CI 9.71 +1.0 -.6 +1.6/C SelectMdCpGrA m MG 20.32 +1.4 +9.8 +13.4/C SelectMdCpGrAdm MG 21.93 +1.4 +10.0 +13.7/C SelectMdCpGrI MG 23.67 +1.5 +10.2 +14.0/C SelectMdCpGrR5 MG 23.45 +1.4 +10.1 +13.9/C SelectMdCpGrSvc MG 22.91 +1.5 +10.1 +13.8/CMatrix AdvisorsAdvsVal LV 74.45 +2.6 +4.0 +11.4/CMatthewsAsiaDivInv DP 18.42 -2.9 -5.7 +10.5/D AsiaGrInv DP 26.94 -4.5 -1.1 +13.0/A AsiaInnovtrInv PJ 13.20 -6.1 -7.0 +13.9/B AsianGrIncInv PJ 16.07 -1.4 -6.7 +5.2/E ChinaInv CH 20.16 -6.8 -9.2 +14.6/B IndiaInv EI 33.84 +1.9 -1.4 +8.8/D JapanInv JS 23.15 -4.8 -4.0 +10.7/B KoreaInv MQ 5.75 -1.5 -16.8 +7.8/C PacTigerInv PJ 29.64 -1.0 -6.4 +11.8/CMcKeeIntlEqInstl d FB 12.98 -2.0 -6.4 +6.5/CMeederBalRetail b TV 11.98 +1.7 +3.5 +7.3 MuireldRetail b TV 7.95 +1.8 +5.4 +10.0/AMergerInv b NE 16.65 -.4 +4.5 +3.2/BMeridianContrarianLgcy d MG 47.21 +1.4 +12.5 +18.2/A EqIncLegacy d LG 18.64 -4.5 +16.7 +18.6/A GrLegacy d SG 47.06 +1.6 +13.0 +17.7/BMerkHardCcyInv b IB 9.30 -1.5 -5.0 -.5/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +2.3 +3.7/D HYBdInstl HY 9.52 +.5 +.7 +4.4/E HYBdM b HY 9.53 +.5 +.5 +4.2/E IntermBdInstl CI 10.17 +.7 -.3 +1.0/E LowDurBdI CS 8.61 +.3 +.5 +1.1/C LowDurBdM b CS 8.61 +.4 +.3 +.9/D StratIncInstl NT 7.92 +.7 +.6 +2.6/C TtlRetBdI CI 10.43 +1.0 -.5 +1.6/C TtlRetBdM b CI 10.43 +1.0 -.6 +1.3/D TtlRetBdPlan CI 9.81 +1.0 -.5 +1.6/C UltraShrtBdIns UB 4.26 +.4 +.9 +1.1/D UnconsBdI NT 11.77 +.5 +.8 +2.8/C UnconsBdM b NT 11.78 +.5 +.6 +2.5/CMillerOppC m MB 27.68 +4.3 +22.7 +14.0/A OppI MB 32.02 +4.4 +23.6 +15.2/AMondrianIntlEq FV 15.22 -.8 -3.2 +5.2/CMonettaMonetta LG 20.66 -.3 +9.4 +13.4/E YoungInv b LG 26.19 +.6 +9.1 +15.6/CMorgan StanleyEuropeanEqIncB m ES 18.16 -1.1 +1.9 +4.3/D GlbFIOppsA m MU 5.61 +.3 +.8 +3.9/C GlbFIOppsI MU 5.67 +.1 +1.0 +4.2/B InsInAcIntlAlI d FB 13.81 -1.0 -4.2 +5.1/D InsInEMI d EM 25.05 -2.5 -10.3 +8.5/D InsInGlbFrnchI WS 26.03 +.8 +6.1 +13.9/A InsInGrA m LG 48.55 -.7 +24.9 +23.3/A InsInGrI LG 50.99 -.6 +25.1 +23.7/A InsInIntEqA m FB 17.24 -1.1 -2.7 +5.2/D InsInIntEqI d FB 17.49 -1.1 -2.5 +5.5/D InsIncSmCGrI d SG 13.31 +.5 +22.1 +11.3/E InsIncUSRlEstI SR 14.56 +3.5 +2.8 +5.7/D InsMidCpGrA m MG 18.60 +1.0 +30.3 +15.8/B InsMidCpGrI MG 21.98 +1.0 +30.6 +16.1/B InsShDrIncI CS 8.13 +.4 +1.3 +3.7/A InstlCorpBdI TW 11.86 +1.3 -2.0 +6.0/A InstlCrPlsFIA m CI 10.92 +.8 -.7 +5.2/A InstlCrPlsFIIns CI 10.90 +.8 -.5 +5.5/A InstlGlbStrA m IH 16.79 -.5 -.4 +6.4/B InstlGlbStrIns IH 16.94 -.4 -.2 +6.7/B MltCpGrTrustA m LG 40.86 ... +28.3 +24.3/A MltCpGrTrustI LG 45.01 ... +28.5 +24.7/A USGovtSecB m CI 8.45 +.8 -.7 +1.5/D USGovtSecI CI 8.45 +.8 -.4 +1.8/CMotley FoolGlbOppInv WS 25.17 +.3 +10.8 +14.1/A SMCapGrInv MG 26.72 +1.0 +9.7 +14.7/BMuhlenkampMuhlenkamp LB 53.47 -.7 -3.2 +3.6/ENationwideA m LB 26.74 +1.9 +7.3 +13.6 BdIdxA m CI 10.73 +.6 -1.3 +.9 BdIdxInstl CI 10.71 +.6 -1.1 +1.3 DynUSGrInstl LG 14.07 +2.8 +14.7 +16.2 InDeAgrsA m XM 10.47 +.7 +3.2 +10.9 InDeAgrsSvc b XM 10.50 +.7 +3.2 +10.9 InDeCnsrvSvc b XY 10.32 +.5 +.7 +3.6 InDeMdA m MA 10.32 +.7 +2.3 +7.9 InDeMdC m MA 10.10 +.6 +1.9 +7.1 InDeMdlyAgrC m AL 10.43 +.7 +2.5 +9.0 InDeMdlyAgrsA m AL 10.77 +.7 +2.9 +9.8 InDeMdlyAgrsSvc b AL 10.74 +.7 +2.8 +9.8 InDeMdlyCnsC m CA 10.24 +.6 +1.2 +5.0 InDeMdlyCnsSvc b CA 10.38 +.7 +1.7 +5.8 InDeModSvc b MA 10.27 +.7 +2.3 +7.8 InstlSvc LB 26.30 +1.9 +7.5 +13.9 IntlIdxA m FB 8.16 -1.1 -2.4 +6.4 IntlIdxR6 FB 8.21 -1.1 -2.2 +6.8 MidCpMktIdxA m MB 19.06 +1.9 +7.7 +13.7 MidCpMktIdxIns MB 19.39 +1.9 +8.0 +14.2 S&P500IdxA m LB 17.21 +2.3 +8.0 +14.9 S&P500IdxInsSv LB 17.31 +2.2 +8.0 +15.1 S&P500IdxInstl LB 17.36 +2.3 +8.2 +15.4 S&P500IdxSvc b LB 17.22 +2.3 +7.9 +14.9 SmCpIdxA m SB 15.48 +1.6 +12.6 +15.2 SmCpIdxInstl SB 15.81 +1.6 +12.9 +15.7NatixisIIOakmarkA m LB 25.10 -.2 +3.3 +14.4/B IIOakmarkC m LB 21.76 -.2 +2.8 +13.5/C IUSEqOppsA m LG 38.88 +.3 +7.7 +17.2/B IUSEqOppsC m LG 26.72 +.2 +7.1 +16.3/C IUSEqOppsY LG 45.10 +.3 +7.8 +17.5/B IVghnNlsnSCVlA m SB 19.24 +1.4 +5.9 +9.0/ENeedhamGrRetail b MG 44.56 -2.9 +3.8 +7.9/ENeuberger BermanCorBdInstl CI 10.00 +.9 -1.3 +1.6/C EmMktsDbtInstl EB 8.15 -3.0 -7.9 +4.2/C EmMktsEqInstl EM 19.04 -4.3 -11.4 +12.2/A EmMktsEqR6 EM 19.06 -4.3 -11.4 +12.2/A EqIncA m LV 13.41 +.4 +3.5 +10.5/D EqIncC m LV 13.31 +.4 +3.0 +9.7/E EqIncInstl LV 13.46 +.4 +3.8 +10.9/D FltngRtIncInstl BL 9.87 +.3 +2.3 +3.6 FocInv LB 28.38 +1.2 +7.0 +11.7/D FocTrust b LB 28.35 +1.2 +6.8 +11.4/E GenesisAdv b SG 64.21 +2.5 +11.3 +14.8/D GenesisInstl SG 64.21 +2.5 +11.7 +15.4/C GenesisInv SG 64.24 +2.5 +11.5 +15.2/C GenesisR6 SG 64.20 +2.5 +11.7 +15.5/C GenesisTrust SG 64.27 +2.5 +11.5 +15.1/D GrtChinaEqIns CH 14.80 -4.5 -7.4 +17.5/A GuardianInstl LG 19.29 +1.3 +10.2 +15.6/C GuardianInv LG 19.27 +1.3 +10.2 +15.4/C GuardianTrust b LG 19.25 +1.3 +10.0 +15.2/D HiIncBdA m HY 8.51 +1.0 +1.3 +5.1/D HiIncBdInstl HY 8.52 +1.0 +1.5 +5.5/C HiIncBdInv HY 8.51 +1.0 +1.4 +5.4/C HiIncBdR6 HY 8.52 +1.1 +1.5 +5.6/C IntlEqInstl FG 13.00 -2.0 -3.0 +7.8/C IntlEqInv FG 12.98 -2.0 -3.1 +7.7/C IntlSelInstl FG 12.77 -1.7 -2.4 +7.6/C IntrnsValInstl SB 18.19 +2.1 +11.3 +13.1/C LgCpValAdv b LV 32.68 +3.8 +4.4 +13.7/A LgCpValInstl LV 32.67 +3.9 +4.7 +14.3/A LgCpValInv LV 32.67 +3.9 +4.6 +14.1/A LgCpValTrust b LV 32.68 +3.8 +4.5 +13.9/A LgShA m LO 14.79 +.7 +3.0 +5.6 LgShC m LO 14.09 +.6 +2.5 +4.8 LgShInstl LO 15.10 +.7 +3.2 +6.0 MdCpGrA m MG 16.54 +.9 +12.4 +12.1/D MdCpGrInstl MG 16.59 +1.0 +12.7 +12.5/D MdCpGrInv MG 16.56 +.9 +12.5 +12.3/D MdCpGrTrust MG 16.56 +1.0 +12.5 +12.2/D MltCpOppsA m LB 19.68 +1.3 +6.6 +15.0/B MltCpOppsInstl LB 19.84 +1.3 +6.9 +15.4/A MunImptIns MN 16.90 ... -.5 +1.5/C MuniIntermBdIns MI 11.58 +.1 ... +1.9/C RkBlCmdStrA m BB 6.09 -.5 -1.5 +1.1/B RlEsttA m SR 13.18 +2.2 +1.1 +7.2/B RlEsttInstl SR 13.22 +2.2 +1.3 +7.6/A RlEsttTrust b SR 13.18 +2.2 +1.2 +7.4/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.8/D ShrtDurHiIncIns HY 9.53 +.8 +1.4 +3.9/E SmCpGrInv SG 43.21 +.1 +23.1 +16.3/B StratIncA m MU 10.81 +.3 -.9 +3.3 StratIncC m MU 10.80 +.3 -1.3 +2.5 StratIncInstl MU 10.80 +.4 -.6 +3.7 StratIncR6 MU 10.79 +.4 -.6 +3.7 SustEqA m LB 41.37 +1.5 +8.3 +13.4/C SustEqC m LB 41.31 +1.5 +7.8 +12.5/D SustEqInst LB 41.34 +1.6 +8.6 +13.8/C SustEqInv LB 41.35 +1.5 +8.4 +13.6/C SustEqR6 LB 41.33 +1.6 +8.6 +13.9/C SustEqTrust b LB 41.38 +1.5 +8.4 +13.4/CNew AlternativesA f SW 55.26 +2.4 -.5 +10.2/DNew CovenantBalGr MA 105.46 +1.2 +4.3 +8.1/C BalInc CA 21.55 +1.0 +2.3 +5.2/D Gr LG 44.90 +1.5 +7.6 +12.8/E Inc CS 22.70 +.8 -.6 +1.3/C NicholasEqIncI LV 21.01 +2.5 +8.3 +11.4/C HiIncInstl HY 8.81 +1.0 ... +3.2/E III MG 30.08 +.5 +8.7 +12.0/D LtdEditionInstl SG 30.41 +4.0 +15.5 +15.9/C Nicholas LG 66.24 +1.5 +9.8 +7.4/E1919FinclSvcsA m SF 28.92 -.2 +6.5 +17.2/A FinclSvcsC m SF 26.62 -.3 +6.0 +16.3/A MrylndTxFrIncA m SI 15.36 ... +.2 +1.5/C SclyRspnsvBalA m MA 19.20 +1.2 +7.3 +9.9/ANorth CountryEqGr LG 20.25 +2.1 +13.2 +15.7/C IntermBd TW 9.92 +1.0 -1.5 +.7/ENortheast InvestorsNorthstInvTrust HY 4.54 -.4 -.4 +3.0/ENorthernActvMEmergMktEq d EM 20.02 -2.9 -7.8 +11.2/B ActvMIntlEq d FB 11.53 -1.4 -1.8 +7.4/B ArizonaTxEx SI 10.42 +.1 -.2 +2.2/A BdIdx CI 10.25 +1.0 -1.0 +1.4/D CAIntermTxEx MF 10.50 +.2 +.4 +1.9/D CATxEx MC 11.39 +.1 +.2 +2.4/D CorBd CI 9.93 +1.1 -1.2 +1.3/D EmMktsEqIdx d EM 11.79 -2.2 -8.3 +11.4/B FI CI 9.86 +1.1 -1.1 +1.8/C GlbRlEsttIdx d GR 10.57 +.8 +.1 +6.6/A GlbTactAsstAllc IH 12.98 +.4 -1.1 +7.2/A HYFI d HY 6.71 +.9 +1.4 +5.5/C HYMuni HM 8.65 +.1 +.3 +3.2/E IncEq x LV 15.16 +3.1 +6.7 +13.9/A IntermTxEx MI 10.37 +.1 -.2 +1.9/D IntlEq d FB 9.88 -1.5 -3.7 +6.2/C IntlEqIdx d FB 12.53 -1.6 -2.9 +6.5/C LgCpCor LV 20.35 +3.0 +7.8 +14.4/A LgCpVal LV 16.88 +2.7 +3.5 +10.5/D MidCpIdx MB 20.78 +1.6 +7.6 +14.1/A MltMgrGlbRlEstt d GR 10.90 +.9 +2.4 +5.4/C ShrtBd CS 18.58 +.5 +.5 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.6 +.7/D ShrtIntermUSGvt GS 9.55 +.3 -.3 .../D SmCpCor SB 28.51 +1.3 +11.5 +14.3/B SmCpIdx SB 15.33 +1.2 +12.6 +15.5/B SmCpVal SV 25.25 +2.0 +7.9 +13.6/B StkIdx LB 34.01 +2.0 +8.1 +15.4/A TxEx ML 10.45 ... -.3 +2.4/D USTrsIdx GI 20.97 +.9 -.7 +.4/CNuveenAlAmrMuniBdA m ML 11.43 +.1 +.1 +3.5/A AlAmrMuniBdC2 m ML 11.43 +.1 -.2 +2.9/B ArizonaMuniBdA m SL 10.65 -.1 -.3 +2.6/A CAMuniBdA m MC 11.06 +.1 +.1 +3.3/B CAMuniBdI MC 11.07 +.1 +.3 +3.6/B ClrdMuniBdA m SL 10.59 +.1 +.1 +2.8/A CnctMuniBdA m SL 10.38 +.1 +.1 +2.1/B CorBdI CI 9.47 +1.0 -1.0 +1.3/D CorPlusBdA m CI 10.69 +1.0 -1.3 +2.4/A CorPlusBdI CI 10.67 +1.0 -1.1 +2.6/A DivValA m LV 15.34 +2.1 +4.5 +13.7/A DivValI LV 15.55 +2.1 +4.7 +14.0/A GeorgiaMuniBdA m SL 10.48 -.1 -.6 +1.4/E HYMuniBdA m HM 17.28 +.4 +2.3 +6.1/A HYMuniBdC2 m HM 17.27 +.4 +1.9 +5.5/A HYMuniBdI HM 17.29 +.5 +2.5 +6.3/A HiIncBdA m HY 7.53 +.5 +1.3 +6.3/A HiIncBdI HY 7.56 +.5 +1.4 +6.6/A IntermDrMnBdA m MI 9.13 +.1 +.7 +2.6/A IntermDrMnBdI MI 9.16 +.2 +.9 +2.9/A KansasMnBdA m SL 10.60 +.3 +1.4 +2.4/A KentuckyMnBdA m SL 10.61 +.1 -.2 +2.0/C LgCpSelI LB 31.33 +1.6 +8.6 +17.1/A LgCpValA m LV 28.12 +3.3 +8.3 +14.2/A LgCpValI LV 28.27 +3.3 +8.5 +14.5/A LouisianaMnBdA m SL 11.03 +.1 +.7 +2.4/B LtdTrmMnBdA m MS 10.91 +.2 +1.0 +1.3/A LtdTrmMnBdC2 m MS 10.89 +.2 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.2 +1.1 +1.6/A MAMnBdA m MT 9.95 -.1 -.5 +2.4/A MAMnBdI MT 9.94 ... -.5 +2.6/A MNIntermMnBdA m SM 10.23 +.1 ... +2.1/B MNIntermMnBdI SM 10.18 +.2 +.1 +2.3/B MNMnBdA m SM 11.53 +.1 -.1 +2.7/A MNMnBdI SM 11.51 +.1 ... +2.9/A MichiganMnBdA m SL 11.31 ... -.4 +2.3/B MichiganMnBdI SL 11.29 ... -.2 +2.5/A MidCpGrOppsA m MG 40.44 -.2 +10.0 +10.8/E MidCpGrOppsI MG 48.88 -.2 +10.1 +11.1/E MidCpValA m MV 43.21 +1.4 +5.7 +13.5/A MidCpValI MV 43.38 +1.4 +5.9 +13.8/A MissouriMnBdA m SL 11.15 +.1 +.4 +2.9/A MrylndMnBdA m SL 10.56 +.2 +.2 +2.7/A MrylndMnBdI SL 10.57 +.2 +.4 +2.9/A NAMnBdA m SL 10.65 ... -.9 +1.9/C NAMnBdI SL 10.69 ... -.7 +2.1/C NWQIntlValI FV 25.11 -1.3 -4.3 +5.1/C NWQSmCpValA m SB 56.60 +.2 +7.9 +14.8/B NWQSmCpValI SB 58.18 +.2 +8.0 +15.1/B NYMnBdA m MY 10.80 +.1 -.1 +2.7/B NYMnBdI MY 10.81 ... ... +2.9/A NewJerseyMnBdA m MJ 11.24 ... +.1 +3.4/B NewJerseyMnBdI MJ 11.28 ... +.3 +3.6/B OhioMnBdA m MO 11.27 +.1 +.1 +2.4/B OhioMnBdI MO 11.23 +.2 +.3 +2.6/A OrgIntermMnBdI SI 10.09 ... -.2 +1.7/B PEMnBdA m MP 10.78 +.2 +.2 +2.6/B PEMnBdI MP 10.76 +.2 +.3 +2.8/B RlEsttSecA m SR 20.34 +2.4 +1.8 +6.3/C RlEsttSecI SR 20.68 +2.5 +2.0 +6.6/B ShrtTrmBdA m CS 9.75 +.4 +.5 +1.1/C ShrtTrmBdI CS 9.76 +.4 +.6 +1.4/B ShrtTrmMnBdI MS 10.02 ... +1.0 +.9/C SmCpGrOppsI SG 31.47 +2.5 +20.6 +15.5/C SmCpSelA m SB 10.45 +1.8 +13.6 +14.5/B SmCpValA m SV 26.79 +1.5 +4.2 +13.7/B SmCpValI SV 27.74 +1.5 +4.4 +14.0/B StrBalAllcA m MA 10.67 +.7 +.5 +5.7 StrBalAllcI MA 10.63 +.6 +.6 +6.0 StrCnsrvAllcA m CA 11.54 +.5 -.8 +3.6 StrGrAllcA m MA 13.13 +.5 +1.8 +8.2 StrIncI MU 10.26 +1.0 -.9 +3.4/C TNMnBdA m SL 11.53 ... -.2 +2.2/B VirginiaMnBdA m SL 10.96 +.1 -.1 +2.7/A VirginiaMnBdI SL 10.94 +.1 +.1 +2.9/A WscnMnBdA m SL 10.50 +.3 +1.0 +2.4/BOak AssociatesLiveOakHlthSci SH 20.81 +3.1 +7.2 +7.0/B PinOakEq LB 71.23 +1.3 +8.2 +16.3/A RedOakTechSel ST 28.52 +1.5 +16.1 +27.4/B WhiteOakSelGr LB 96.62 +2.5 +12.7 +17.1/AOak RidgeSmCpGrA m SG 18.33 +1.8 +17.9 +10.9/EOakmarkEqAndIncInv MA 32.48 +.5 +.9 +8.5/B GlbInv WS 32.31 -1.9 -2.5 +9.7/C GlbSelInv WS 18.52 -.4 -4.0 +9.7/C IntlInv FB 25.72 -3.1 -10.0 +7.3/B IntlSmCpInv d FQ 16.53 -3.4 -6.8 +6.4/E Inv LB 87.49 -.2 +3.7 +14.7/B SelInv LB 45.84 -2.0 -4.0 +9.7/EOberweisChinaOpps m CH 14.39 -9.6 -9.8 +12.7/C IntlOpps m FR 24.95 -1.8 -2.1 +11.7/B IntlOppsInstl d FR 12.54 -1.6 -1.8 +11.9/B MicroCp m SG 29.56 +3.5 +17.7 +24.0/AOld WestburyAllCpCor LB 18.10 +.9 +8.5 +11.6/E FI CI 10.89 +.7 -.4 +.4/E GlbSmMdCpStrat SW 17.39 -.3 +3.8 +11.0/C LgCpStrats WS 14.96 -.5 +3.5 +10.1/C MnBd MI 11.78 +.1 -.2 +1.0/E StratOpps IH 7.90 +.1 +1.0 +6.1/COlsteinAllCpValAdv LB 25.70 +2.0 +4.0 +10.0/E AllCpValC m LB 20.61 +1.9 +3.3 +8.9/EOppenheimerActvAllcA m AL 14.85 -.3 +1.8 +8.5/D ActvAllcC m AL 14.46 -.4 +1.3 +7.6/E ActvAllcR b AL 14.74 -.3 +1.6 +8.2/D CnsrvInvA m CA 9.54 +.1 +.3 +4.5/E CnsrvInvC m CA 9.39 +.1 -.2 +3.7/E CptlAprcA m LG 64.31 ... +10.2 +12.6/E CptlAprcC m LG 48.37 -.1 +9.6 +11.7/E CptlAprcR b LG 60.57 -.1 +10.0 +12.3/E CptlAprcY LG 69.58 ... +10.3 +12.8/E CptlIncA m CA 10.24 +1.3 +1.1 +4.8/D CptlIncC m CA 9.90 +1.3 +.7 +4.0/E CptlIncR b CA 10.09 +1.3 +.9 +4.5/E DevMktsA m EM 41.42 -3.5 -4.9 +11.7/B DevMktsC m EM 38.55 -3.6 -5.4 +10.8/B DevMktsR b EM 39.75 -3.5 -5.1 +11.4/B DevMktsY EM 40.89 -3.5 -4.8 +11.9/A DiscvA m SG 92.75 +1.2 +19.6 +15.9/C DiscvC m SG 66.49 +1.1 +19.0 +15.1/D DiscvMCGrA m MG 22.46 +2.0 +12.6 +13.8/C DiscvMCGrC m MG 18.46 +1.9 +12.1 +13.0/C DiscvMCGrR b MG 21.00 +1.9 +12.5 +13.5/C DiscvR b SG 85.84 +1.2 +19.4 +15.6/C DiscvY SG 104.60 +1.2 +19.8 +16.2/B DivOppA m LV 24.22 +1.6 +1.7 +10.2/D DivOppC m LV 23.35 +1.6 +1.2 +9.4/E EqIncA m LV 32.58 +2.1 +1.5 +8.1/E EqIncC m LV 25.79 +2.1 +1.0 +7.3/E EqIncR b LV 31.12 +2.1 +1.3 +7.8/E EqInvA m WS 18.61 -.8 +1.0 +9.7/C EqInvC m WS 18.06 -.8 +.4 +8.9/D EqInvR b WS 18.57 -.8 +.8 +9.5/D FdmtlAltsA m AM 27.19 +1.6 +1.4 +1.2/C FdmtlAltsC m AM 24.01 +1.5 +.9 +.4/D GlbA m WS 99.17 -1.3 +3.3 +12.4/B GlbAllcA m IH 19.62 -.5 -.7 +6.2/C GlbAllcC m IH 18.70 -.5 -1.2 +5.4/D GlbAllcY IH 19.61 -.5 -.6 +6.4/B GlbC m WS 91.00 -1.3 +2.8 +11.6/B GlbOppsA m SW 73.52 +2.4 +7.3 +27.6/A GlbOppsC m SW 64.71 +2.4 +6.7 +26.6/A GlbOppsR b SW 70.64 +2.4 +7.1 +27.2/A GlbOppsY SW 74.48 +2.4 +7.4 +27.9/A GlbR b WS 98.57 -1.3 +3.1 +12.1/B GlbStrIncA m MU 3.73 -.4 -2.6 +2.3 GlbStrIncC m MU 3.72 -.7 -3.4 +1.5 GlbStrIncR b MU 3.73 -.7 -3.1 +2.0 GlbStrIncY MU 3.73 -.4 -2.5 +2.6 GlbY WS 99.39 -1.2 +3.5 +12.7/A GoldSpecMnralA m SP 13.31 -11.4 -19.3 +9.0/A GoldSpecMnralC m SP 12.14 -11.5 -19.8 +8.2/A GoldSpecMnralR b SP 12.67 -11.4 -19.5 +8.7/A IntlBdA m IB 5.45 -2.5 -6.0 +2.5/B IntlBdC m IB 5.43 -2.6 -6.3 +1.8/D IntlBdR b IB 5.43 -2.7 -6.2 +2.3/C IntlBdY IB 5.45 -2.5 -5.9 +2.8/B IntlDiversA m FG 17.90 -2.1 -2.1 +9.6/B IntlDiversC m FG 17.33 -2.1 -2.5 +8.8/B IntlDiversR b FG 17.66 -2.1 -2.2 +9.3/B IntlEqA m FB 20.89 -1.8 -6.5 +7.1/B IntlGrA m FG 42.04 -2.5 -4.3 +6.4/E IntlGrC m FG 39.73 -2.6 -4.7 +5.6/E IntlGrR b FG 41.21 -2.5 -4.4 +6.1/E IntlGrY FG 41.84 -2.5 -4.1 +6.7/D IntlSmMidCoA m FR 53.40 -.6 +7.8 +15.0/A IntlSmMidCoC m FR 48.97 -.7 +7.2 +14.1/A IntlSmMidCoR b FR 50.96 -.6 +7.6 +14.7/A IntlSmMidCoY FR 53.01 -.6 +7.9 +15.3/A LtdTrmBdA m CS 4.46 +.5 +.4 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.1 +.6/D LtdTrmBdY CS 4.48 +.5 +.6 +1.7/B LtdTrmGvtA m GS 4.32 +.2 ... +.4/B LtdTrmGvtC m GS 4.31 +.1 -.7 -.5/E LtdTrmGvtY GS 4.33 +.2 +.2 +.7/A MainStrtAllCpA m LB 19.13 +.6 +6.6 +11.4/E MainStrtAllCpC m LB 17.42 +.5 +6.0 +10.6/E MainStrtAllCpR b LB 18.56 +.6 +6.4 +11.2/E MidCpValA m MV 58.33 +2.1 +1.8 +10.8/C MidCpValC m MV 47.86 +2.0 +1.2 +9.9/D MidCpValR b MV 55.78 +2.1 +1.6 +10.5/C MidCpValY MV 59.91 +2.1 +1.9 +11.0/C MnStrA m LB 53.50 +1.0 +4.9 +12.4/D MnStrC m LB 50.50 +.9 +4.4 +11.6/E MnStrMidCpA m MB 28.47 -.2 +7.2 +10.0/D MnStrMidCpC m MB 23.39 -.3 +6.7 +9.2/D MnStrMidCpR b MB 26.96 -.2 +7.0 +9.7/D MnStrMidCpY MB 30.80 -.2 +7.3 +10.3/C MnStrR b LB 52.46 +1.0 +4.7 +12.1/D MnStrY LB 53.10 +1.0 +5.0 +12.7/D ModInvA m MA 12.44 ... +1.6 +7.1/D ModInvC m MA 12.15 ... +1.2 +6.3/E ModInvR b MA 12.35 ... +1.5 +6.8/E RisingDivsA m LB 20.55 +1.2 +6.8 +10.6/E RisingDivsC m LB 17.34 +1.2 +6.3 +9.8/E RisingDivsR b LB 20.41 +1.2 +6.7 +10.3/E RisingDivsY LB 21.31 +1.3 +7.0 +10.9/E RlEsttA m SR 25.08 +3.0 +1.9 +5.4/D RlEsttC m SR 24.34 +2.9 +1.4 +4.6/E RlEsttR b SR 24.94 +2.9 +1.7 +5.2/D RlEsttY SR 25.37 +2.9 +2.0 +5.7/D SrFltngRtA m BL 8.12 +.4 +2.7 +5.0/A SrFltngRtC m BL 8.13 +.3 +2.2 +4.3/C TotalReturnBdA m CI 6.65 +1.0 -1.1 +1.8/C TotalReturnBdC m CI 6.65 +.8 -1.7 +.9/E TotalReturnBdR b CI 6.65 +1.0 -1.3 +1.5/D TotalReturnBdY CI 6.61 +1.1 -.9 +2.0/B ValA m LV 38.04 +1.7 +2.6 +10.4/D ValC m LV 36.24 +1.6 +2.1 +9.6/E ValY LV 38.90 +1.7 +2.8 +10.7/DOppenheimer RochesteAMTFreeMnsA m HM 7.22 +2.2 +8.8 +7.2/A AMTFreeMnsC m HM 7.16 +2.2 +8.2 +6.4/A AMTFreeNYMnsA m MY 11.36 +1.7 +7.2 +5.2/A AMTFreeNYMnsC m MY 11.36 +1.6 +6.6 +4.4/A CAMnA m MC 8.58 +1.7 +7.2 +6.3/A CAMnC m MC 8.54 +1.6 +6.7 +5.5/A HYMnA m HM 7.47 +2.3 +10.4 +9.0/A HYMnC m HM 7.44 +2.2 +10.0 +8.3/A LtdTrmCAMnA m SS 3.19 +1.5 +6.4 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.5/A LtdTrmNYMnA m SS 2.96 +2.6 +9.2 +3.1/A LtdTrmNYMnC m SS 2.95 +2.9 +9.1 +2.4/A MnsA m MY 15.78 +2.1 +10.6 +7.7/A MnsC m MY 15.74 +2.1 +10.1 +6.8/A MnsY MY 15.78 +2.1 +10.7 +7.9/A NewJerseyMnA m MJ 9.38 +2.8 +14.5 +4.5/A NewJerseyMnC m MJ 9.39 +2.8 +14.0 +3.7/B PennsylvaniaMnA m MP 10.59 +2.3 +11.4 +5.4/A PennsylvaniaMnC m MP 10.57 +2.2 +10.9 +4.7/A ShrtDurHYMuniA m HM 4.45 +3.5 +12.7 +4.0/D ShrtDurHYMuniC m HM 4.42 +3.2 +11.9 +3.1/EOppenheimer SteelPatMLPAlphaA m LP 8.14 +8.0 +6.7 -.7/D MLPAlphaC m LP 7.65 +7.8 +6.2 -1.4/D MLPAlphaPlusA m LP 6.81 +10.4 +7.7 -3.8/E MLPAlphaPlusC m LP 6.42 +10.3 +7.3 -4.5/E MLPAlphaPlusY LP 6.97 +10.4 +7.8 -3.5/E MLPAlphaY LP 8.38 +8.0 +6.9 -.4/D MLPIncA m LP 6.37 +6.4 +6.9 +.1/C MLPIncCs m LP 5.93 +6.3 +6.3 -.6/D MLPIncY LP 6.56 +6.4 +7.1 +.4/C MLPSel40A m LP 8.46 +5.7 +6.2 +1.6/B MLPSel40C m LP 7.98 +5.6 +5.6 +.8/B MLPSel40I LP 8.77 +5.7 +6.3 +1.9/B MLPSel40Y LP 8.73 +5.6 +6.2 +1.8/BOptimumFxdIncC m CI 9.32 +.6 -1.5 +.8/E FxdIncInstl CI 9.36 +.8 -.8 +1.8/C IntlInstl FB 14.08 -1.7 -3.2 +10.0/A LgCpGrC m LG 16.02 -.4 +12.2 +15.7/C LgCpGrInstl LG 20.31 -.2 +13.0 +16.8/B LgCpValC m LV 16.25 +1.7 +.6 +8.7/E LgCpValInstl LV 16.57 +1.8 +1.3 +9.8/E SmMidCpGrIns SG 19.28 +2.3 +21.1 +15.3/C SmMidCpValIns SV 15.34 +1.2 +3.5 +9.2/EOsterweisOsterweis LB 20.45 -.7 +3.6 +6.7/E StrInc HY 11.27 +.3 +1.4 +5.1/DPGIM InvestmentsBalancedA m MA 16.32 +1.3 +3.7 +9.2/B BalancedZ MA 16.44 +1.3 +3.8 +9.5/A CAMuniIncA m MC 10.47 +.2 +.4 +2.5/D CoreBondZ CI 9.70 +1.1 -.9 +2.0/B GlbRlEstA m GR 24.12 +1.1 +.9 +4.3/D GlbRlEstC m GR 23.59 +1.1 +.7 +3.7/E GlbRlEstZ GR 24.25 +1.2 +1.3 +4.7/D GlbTtlRetA m IB 6.51 -.8 -3.0 +3.3/A GovrnIncA m GI 9.31 +.8 -.9 +.5/C GovrnIncZ GI 9.30 +.8 -.6 +.8/A HighYieldA m HY 5.44 +1.1 +2.4 +6.8/A HighYieldB m HY 5.43 +1.0 +2.1 +6.2/B HighYieldC m HY 5.43 +1.0 +1.9 +6.0/B HighYieldZ HY 5.45 +1.1 +2.5 +7.0/A Jen20/20FocA m LG 15.98 +.5 +9.5 +14.8/D Jen20/20FocC m LG 11.24 +.4 +9.0 +14.0/D Jen20/20FocZ LG 17.75 +.5 +9.7 +15.1/D JenEqIncC m LB 15.78 +2.1 +3.6 +7.7/E JenEqOppA m LB 20.32 +.1 +4.5 +12.1/D JenFinSerA m SF 15.20 -.9 +5.9 +8.6/E JenHealSciA m SH 52.19 -.6 +16.5 +6.8/C JenHealSciC m SH 39.78 -.6 +16.0 +6.1/C JenHealSciZ SH 57.48 -.6 +16.7 +7.1/B JenMidCapGrA m MG 37.56 -.3 +6.5 +10.0/E JenMidCapGrC m MG 29.13 -.3 +6.0 +9.3/E JenMidCapGrZ MG 40.59 -.3 +6.6 +10.3/E JenNatResA m SN 37.34 -3.2 -4.1 +6.9/D JenSmlComA m SG 26.97 -.7 +8.1 +11.9/E JenSmlComC m SG 14.85 -.8 +7.7 +11.1/E JenSmlComZ SG 29.08 -.7 +8.4 +12.2/E JenUtlA m SU 14.37 +2.4 +3.1 +8.2/D JenUtlC m SU 14.29 +2.4 +2.7 +7.4/D JenUtlZ SU 14.38 +2.4 +3.3 +8.5/C JenniFocGrA m LG 15.43 -1.6 +18.0 +19.1/A JenniFocGrC m LG 12.42 -1.7 +17.4 +18.2/A JennisonBldA m LG 22.90 +.1 +9.9 +13.0/E JennisonDivGrA m LG 14.10 +.1 +14.1 +16.4/C JennisonGrA m LG 41.32 -.5 +14.1 +17.8/A JennisonGrC m LG 33.18 -.6 +13.6 +17.0/B JennisonGrZ LG 44.52 -.5 +14.3 +18.2/A JennisonValA m LV 20.79 +2.1 +2.4 +9.1/E MuniHiIncA m HM 10.21 +.3 +1.5 +4.2/C MuniHiIncC m HM 10.21 +.3 +1.0 +3.4/D NationalMuniA m MI 14.61 +.2 +.3 +2.5/B QMADefEqA m LB 15.39 +2.2 +4.0 +10.6/E QMAIntlEqA m FV 7.44 -2.1 -6.7 +6.5/B QMALrgCaCoEqA m LB 17.82 +1.8 +7.2 +15.1/A QMAMidCapValC m MV 19.10 +1.2 -.8 +9.0/D QMASmCpValZ SV 21.45 +1.3 +6.1 +14.7/A QMAStockIdxI LB 56.28 +2.0 +8.1 +15.3/A QMAStockIdxZ LB 56.27 +2.0 +8.0 +15.3/A ShTerCorBdA m CS 10.77 +.6 ... +1.4/B TtlRetBdA m CI 14.18 +1.0 -1.2 +2.7/A TtlRetBdC m CI 14.16 +.9 -1.7 +1.9/B TtlRetBdZ CI 14.13 +1.0 -1.1 +3.0/APIA Mutual FundsShrtTrmSecAdv UB 9.99 +.2 +.7 +1.0/DPIMCOAlAstA m TV 11.74 ... -2.4 +6.3 AlAstAdmin b TV 11.76 +.1 -2.3 +6.6 AlAstAllAthA m TV 8.44 -.6 -4.7 +4.2 AlAstAllAthC m TV 8.42 -.7 -5.1 +3.4 AlAstAllAthI2 TV 8.44 -.6 -4.6 +4.5 AlAstAllAthIns TV 8.44 -.6 -4.4 +4.6 AlAstC m TV 11.67 -.1 -2.9 +5.5 AlAstI2 TV 11.76 ... -2.2 +6.7 AlAstInstl TV 11.74 +.1 -2.1 +6.8 AlAstR b TV 11.66 ... -2.6 +6.0 CAIntermMnBdIns MF 9.66 +.1 +.3 +2.1 CAShrtDrMnIncIn SS 9.83 ... +.7 +.9 CmdPlsStrA m BB 6.14 +1.0 +4.7 +6.8 CmdPlsStrI2 BB 6.21 +.8 +4.8 +7.1 CmdPlsStrIs BB 6.23 +1.0 +4.8 +7.2 CmdtyRlRtStrA m BB 6.23 +.5 -4.1 -.3 CmdtyRlRtStrAdm b BB 6.26 +.3 -4.1 -.1 CmdtyRlRtStrC m BB 5.90 +.3 -4.6 -1.0 CmdtyRlRtStrI2 BB 6.37 +.5 -3.8 ... CmdtyRlRtStrIns BB 6.39 +.3 -3.8 +.1 CreditOppsBdI XS 10.04 +.6 +.8 +4.3/A CreditOppsBdI-2 XS 10.00 +.5 +.7 +4.2/A DivandIncA m IH 11.75 +.8 -.4 +6.3/C DivandIncC m IH 11.70 +.8 -.8 +5.5/D DiversIncA m MU 10.64 +.2 -.4 +5.6 DiversIncC m MU 10.64 +.1 -.9 +4.8 DiversIncI2 MU 10.64 +.2 -.3 +5.9 DiversIncInstl MU 10.64 +.2 -.2 +6.0 DynamicBdA m NT 10.79 +.4 +1.6 +3.7/B DynamicBdC m NT 10.79 +.3 +1.1 +2.9/C DynamicBdI NT 10.79 +.4 +1.9 +4.1/A DynamicBdI-2 NT 10.79 +.4 +1.8 +4.0/B EMBdA m EB 9.94 -1.2 -4.2 +5.6 EMBdI2 EB 9.94 -1.1 -4.0 +5.9 EMBdInstl EB 9.94 -1.1 -3.9 +6.0 EMCcy&S/TInmtI CR 8.63 -2.5 -6.2 +3.4/B EMCorpBdInstl EB 10.29 -.1 -1.3 +5.8 EMFullSpcBdIns EB 7.03 -2.9 -6.9 +3.8/D EmergLclBdA m XP 6.56 -4.1 -9.9 +2.5 EmergLclBdI2 XP 6.56 -4.1 -9.7 +2.8 EmergLclBdInstl XP 6.56 -4.1 -9.6 +2.9 EqSLSA m LO 11.94 +1.5 +3.4 +3.7 EqSLSC m LO 11.43 +1.5 +