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. 243 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Friday, August 31, 2018 Lottery ...................... Sports Obituaries ........................ A4 Outdoor Life ..................... B1 Classifieds ...................... B5-7 Comics ................. News Wire Local Sports .................... A7-8 Viewpoints ....................... A5 Weather ................ News WireGood morning To Nicole Rhodes Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSun Welcome Heartland Your Premier Real Estate Guide for Highlands County & Beyond € Volume 1, Issue 8Feature Ad See Page 4 HIGHLANDS COUNTY863-382-2505 POLK COUNTY888-306-8509 GARAGEDOORSANDSCREENS.C OMENTRY PRIVACY SCR EE N S WEATH E R SHIE LD SCREEN S SKEETR BE ATR GARAGE SCR EENSLANAI SCR EEN S INSIDE TODAY Residents do not want church for Town HallBuilding is great, not the location By KIM LEATHERMAN STAFF WRITERLAKE PLACID „ It was standing room only at the special meeting of the Lake Placid Town Council on Wednesday evening. The special meeting was called so that Town Council could get feedback from residents and business owners and to gauge public opinion on where the new Town Hall should be located. Meetings are not usually well attended but this topic sparked so much interest that there were vehicles parked in the grass on the west side to Town Hall and at the library to the east. Mayor John Holbrook told the KIM LEATHERMAN/STAFFTown Hall was crowded Wednesday night, as it was full of people listening and speaking on the topic of the Town Hall moving to a new location. 10th day school enrollment increasesNo overall change compared to last yearBy MARC VALEROSTAFF WRITERSEBRING „ From the “ rst day of school to the 10th day, enrollment increased by 517 students, but is still on track to remain close to last years level for the School Board of Highlands County. The “ rst day count on Aug. 13 was 11,758 and by the 10th day on Aug. 24 it was 12,275. Assistant Superintendent of Business Operations Mike Averyt said the enrollment compared to last year looks pretty ” at (no change) at this point, which is what was projected. I projected a 10-student decrease, but I think we will be right there, but we will not know for sure until we get Eyes to Atlantic as tropics get livelyBy KIM LEATHERMAN STAFF WRITERSEBRING „ In just about a week, it will be the anniversary of Hurricane Irma storming through Highlands County. So it is with a weary eye that the countys citizens are keeping on the tropics. The National Hurricane Center is currently monitoring a tropical wave near Puerto Rico. According to them, Labor Day picnics may get very wet. It is nothing very organized,Ž Meteorologist Andrew McKauthan of the National Weather Service said. It is really just an area of showers and thunderstorms right now. If anything were to develop it would take a pretty long time to do so.Ž According to the National Hurricane Centers website, the wave is extending from the island of Hispanola and moving across the Caribbean Sea where it will make its way to the Atlantic Ocean. Meteorologists said strong upper level winds are weakening the chances for developing the system into more impressive storms. However, after the disturbance moves across Florida and into the Gulf of Mexico, favorable conditions may increase the odds of creating a stronger storm. Regardless of development, this system could produce enhanced rainfall across portions of Hispaniola, the Bahamas, the Turks and Caicos, and Florida into early next week,Ž the site posted. The storms associated with the disturbance will give us a soaking this weekend, McKauthan said. Our forecast for the next few days is pretty much the same, afternoon rains with the general ” ow from east to west or southeast to northwest generally everyday until next week,Ž McKauthan said. As the wave gets closer, we will have higher moisture around here, so we might have higher rain chances. The rain will primarily be in the afternoon but more widespread than normal.Ž The National Hurricane Center showed the development of a stronger tropical system over the next 48 hours at 0 percent. The development chances raise to 10 percent over the next “ ve days. Before relaxing too much however, consider using some precautions such as removing patio furniture and grills from outside as COURTESY PHOTO/NATIONAL HURRICANE CENTERThe yellow X marks the spot of the tropical wave that is going to soak us and the red X is where Cyclone Six is. Continuing educationDental hygiene association comes to countyBy MELISSA MAINSTAFF WRITERSEBRING „ Candy Velez, a dental hygienist, has a dream to improve dental hygiene in Highlands County; to achieve her vision, she became the “ rst hygienist to represent Highlands County at the Atlantic Coast Dental Hygienists Association. The ACDHA is a branch of the Florida Dental Hygienists Association (FDHA). Part of the FDHAs mission is to improve the oral health of the public and to improve the professional competence of the dental hygienist. A local group, which is part of the Atlantic Coast Dental Hygienists Association (ACDHA), will begin meeting soon. Velez began the process of organizing the group several months ago, and now the bylaws for the group have been approved. Once the group starts meeting in the next couple of month, dental hygienists will be able to earn continuing education credits locally. Previously, hygienists had to travel to places as far as Sarasota for continuing education. South Florida State College trains students to become dental hygienists, but the college does not provide continuing education. Velez is on the advisory board for SFSCs dental hygienist program, and the board has discussed providing continuing education, but it has not happened yet. Velez is the ACDHA representative for Highlands and Okeechobee counties. On Friday, Aug. 24, Velez attended the Florida Board of Dentistry meeting in Tampa and gathered information about how to best lead the group of dental hygienists in this area. Velez talked with other representatives who have served their counties for ideas about organizing the local group. This is all completely new; its very exciting,Ž Velez said. In order to get continuing education units (CE) for local dental hygienists, Velez must “ rst “ nd certi“ ed speakers. Speakers must be certi“ ed to provide continuing education. Velez is currently talking with Sonicare to provide the continuing education. She plans to have the “ rst continuing education event by this October or November. Velez stated that the group is still looking for a place to meet. She is looking at several options at this time. I hope to see an increased membership among our local hygienists, especially since we will have a greater presence in the Highlands County area,Ž Velez stated in an email. I look forward to collaborating with my fellow hygienists and coming up with new ideas to help grow our presence in the local community and provide mentorship for our local dental hygiene students,Ž she said. With more hygienists coming together at local meetings, the ACDHA would allow us the opportunity to organize continuing education events, community service activities and work with other local organizations.Ž MELISSA MAIN/STAFFCandy Velez checks Ken Hulls gums during his dental check-up. Velez makes sure that her patients have sunglasses to protect their eyes during the check-up and cleaning. COURTESY PHOTOFrom left: FDHA President Sue Kasso -Correia, ACDHA President Amanda Rutledge (Sebring), Atlantic Coast Dental Hygienists Association Highlands/ Okeechobee Representative Candy Velez (Sebring), and FDHA Atlantic Coast District Trustee Gloria Shibuya COURTESY PHOTOCandy Velez is the “ rst representative from Highlands County to the Atlantic Coast Dental Hygienists Association. NEW FACEBOOK PAGE FOR DENTAL COMMUNITY Candy Velez has set up a new Facebook page to connect the dental community in Highlands County. She is the moderator for Highlands County Dental Peeps and hopes to connect people from all of the dental offices in the county, including dentists, dental hygienists, assistants and people on the front end. She is encouraging people to post job openings and information about continuing education on the page. Velez approves members to join, posts dental content and approves others who post content. However, she is not the creator of the Dental Peeps Network; she uses this network since it provides a single portal for people to market their dental services and connect with each other.CHURCH | 3A ENROLL | 4A WAVE | 4A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 31, 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 863-386-5835 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 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.com1. Mall of America is one of the largest malls in the United States. It is large enough to “ t seven Yankee stadiums within its walls. 2. The largest mall in North America, the West Edmonton Mall in Edmonton, Canada, employs over 23,000 people and includes 800 storefronts, a water park, and several attractions. 3. The largest shopping mall on the planet based on total area is The Dubai Mall. It is part of $20 billion Burj Khalifa complex and includes 1,200 shops at its 12.1 million square feet of space. It is also considered to be sixth largest mall by gross leasable area. 4. The largest shopping mall based on gross leasable area is New South China Mall, which surprisingly has around 99 percent of vacant space and includes only 47 stores of its total 2,350 spaces. 5. There are around 109,500 shopping centers in North America, including small malls and large super-regional centers. Source: quora.com That Will Make YouSMARTER 5 THINGSShots fired into a parked vehicle in Avon ParkBy MELISSA MAINSTAFF WRITERSEBRING „ An Avon Park man has been accused of shooting into a parked vehicle, which was occupied by two victims, early Tuesday morning, and when deputies arrested him, they allegedly found illegal drugs in his possession. On Tuesday Highlands County Sheriffs Of“ ce arrested Alvin Lee Augustus, 31, of Avon Park. Augustus was charged with aggravated assault with a deadly weapon without intent to kill, “ ring a weapon in public, possession of a weapon or ammunition by a convicted felon, possession of opium or its derivative with intent to sell, manufacture or deliver, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana and possession of drug equipment. At approximately 2:39 a.m. on Tuesday, two victims were inside a parked vehicle at a private residence on East Metcalfe Street, an arrest report states. One of the victims stated the vehicles interior lights were on, illuminating both people inside the vehicle. Although the engine was off, the headlights were on, providing visibility of East Metcalfe Street. According to one of the victims, she saw the suspect walking eastbound on East Metcalf Street, and she knew him personally due to previous encounters in the neighborhood. This victim stated that the suspect stopped in the road, took a shooting stance and “ red “ ve or six shots from a small black pistol at the vehicles windshield.Ž She and another victim were inside the car when the shots were “ red. Patrol units in the area at the time of the shooting also reported hearing “ ve shots “ red just prior to a victim calling central dispatch. The victim ” ed the scene in her car, the report states. The two victims who were in the car at the time of the shooting were not injured, and the car was not damaged, according to authorities. The other victim stated that he ducked his head when the shots were “ red and told the other person in the car to put the car in reverse and leave the scene.Ž People in a nearby residence on East Metcalfe Street also reported hearing shots, but they did not see a suspect nor a targeted victim, the report states. Augustus was later found at the Circle K gas station at 998 U.S. 27 in Avon Park, authorities say. After Augustus was arrested, deputies reported “ nding the following items on him: € four small plastic bags that contained a white, rock-like substance that “ eld-tested positive for the presence of codeine. The codeine was individually packaged to facilitate the selling and delivery of the contents, the report stated. € one Ziploc bag contained a white powdery residue that “ eld-tested positive for the presence of methamphetamine. € one Show Spiral Blue PalmaŽ cigarillo bag that contained a green leafy substance that “ eld-tested positive for the presence of cannabis. AUGUSTUSArrest made after suspect swallows evidenceBy KIM LEATHERMAN STAFF WRITERAVON PARK „ Kristen Shyann Chavis, 23, of Fort Meade was arrested by the Highlands County Sheriffs department on Friday, Aug. 24. She faces charges of resisting an of“ cer/obstruction without violence, tampering with evidence and possession of cocaine and possession of drug paraphernalia. According to the arrest report, a Sheriffs deputy pulled Chavis over for a routine traf“ c stop. As the deputy was identifying Chavis as the driver of the car, he observed a clear plastic straw that was cut short inside the car; it also had a white residue on it. The deputy stated in his arrest report that because of his training he knew what he has looking at and knew it was for drug use. A subsequent “ eld test of the straw was positive for cocaine. The deputy asked Chavis to get out of the car for a pat down because he suspected there may be more drugs on her person. Chavis complied but when the deputy started to pat the suspect down, she turned around and told the of“ cer that he couldnt to search her. As the deputy was trying tot get her hands behind her back, Chavis pulled her close-“ sted right hand away and brought it to her mouth. According to the report, the deputy indicated he thought the closed hand had some evidence within it that she was in the process of destroying before the deputy got to it. He wrote that cocaine residue was also consumed. The deputy put Chavis on the ground onto her stomach at the same time he gave her orders to open her mouth. He noted that her jaws were clenched and she appeared to be chewing by the ” exed motion she was making. The deputy said he put pressure on her face in an attempt to pry her jaws open. When that didnt work, the deputy had to take more drastic measures. I began to strike her with a hammer strike with my right hand on the left side of her cheek in attempts to break the pressure of her clenching her mouth shut,Ž the deputy reported. This was conducted in attempts to obtain evidence from her mouth prior to her consuming and destroying the possible evidence.Ž The deputy eventually got her mouth open but there was no sign of any evidence. She was read her Miranda rights and taken to the county jail. Besides the charges listed above, the only other court records involving Chavis in Highlands County are for a 2014 civil matter. CHAVIS Labor Day at LP American LegionLAKE PLACID „ The American Legion Post 25 of Lake Placid will celebrate Labor Day Sunday at the Post, 1490 U.S. 27 North. They will be serving barbecue quarter chicken or barbecue pork. Festivities begin at 4:30 p.m. with Dennis & Wendy taking the stage at 5 p.m. For more information, call 863-465-0975.SFSC closed for Labor DayAVON PARK „ SFSC and its campuses in Highlands, Desoto and Hardee counties will be closed in observance of Labor Day Monday, Sept. 3. The college will reopen Tuesday, Sept. 4.VFW open houseSEBRING „ The Sebring VFW Post 4300 will hold a membership drive/open house on Labor Day, Monday, Sept. 3, at its Post, 1041 Lakeview Drive in Sebring. Music provided by Chrissy from 1-4 p.m. and George Durham from 5-8 p.m. Food available including barbecue pulled pork sandwiches, baked beans and more at minimal cost. Food served from 11 a.m. to 6 p.m. Raf” es and prizes all day. Membership information available. Open to the public. For more information, call 863-385-8902.Free essential oils classLAKE PLACID „ There will be a free essential oils class from 6:307:30 p.m. on Friday, Sept. 7 and Friday, Sept. 14, at the MidFlorida Credit Union activity room, 6 N. Main Ave. (back of the building) in Lake Placid. Light refreshments will be served. One door prize per session. For more information, call Nicole at 540-742-2381 or email imashrout@gmail.com.Scribblers & Scribes meeting canceledSEBRING „ The September meeting of Scribblers & Scribes scheduled for Wednesday, Sept. 5, has been canceled.Challenge 22 walk and picnicAVON PARK „ The American Legion Post 69 will host its Challenge 22 walk and Summer Bash at noon Saturday, Sept. 8, at 1301 W. Bell St. in Avon Park. For information, contact Service Of“ cer Larry Roberts at 850-718-7773.NEWS BRIEFS Real Local Newsin The REAL LocalNewspaper. adno=3595133 adno=3606377 Carole CookFinancial Advisor.3200 US Highway 27 S Suite 200 Sebring, FL 33870 863-314-6108 www.edwardjones.comMember SIPC %%% Bank-issued, FDIC-insuredMinimum depositMinimum depositMinimum depositAPY* APY* APY* 2.052.352.8$1,000$1,000$1,0006-month1-year 2-year* Annual Percentage Yield (APY) e ective 08/21/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to$250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www. fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. Compare Our CD Ratesadno=3600063 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU!SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00MULTAQ.........................400 MG B............ 180 TABS............$553.00 No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000

PAGE 3

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | A3audience that there would be no voting that night and that the earliest possible vote on a new Town Hall location would be at the next regular meeting, scheduled for 5:30 p.m. Monday, Sept. 10. The mayor directed the audience to the towns website where information could be found on the “ve town hall options and hurricane shelter. The choices were: € The former SunTrust Bank on 1.72 acres of land at the corner of Interlake Boulevard and U.S. 27. € Purchasing an acre of land on Dal Hall Boulevard in order to join three lots and provide access to the nearly 3 acres the town already owns in that location to build a new Town Hall. € CenterState Bankowned property, commonly known as the church,Ž on over 14 acres on U.S. 27. € Option four was to renovate the current Town Hall or raze it and build a new one on the same 1.69 acres. € The newest property for consideration were lots behind the Elks Lodge on the east side of U.S. 27. Gail Bennett from Millers Central Air represented owner Rick Miller. She said Miller just bought a new property on Main Avenue in order to build a new facility to house his company. When he looked around for a place for a larger facility she said he never considered leaving the heart of downtown. We just couldnt imagine the Town Hall leaving downtown,Ž she said. We thought they were leaving us businesses.Ž Marlene Barger was up next. She wanted to see a presentation on the properties. The concern that I have, is to really have more de“nition with everything,Ž she said. I would really like to see a spreadsheet done with the various dimensions of what you want to do, because I really dont know if its a good idea or not to move the Town Hall out of the downtown area. I have different thoughts on it; one is to remain in the downtown area because thats where the businesses are,Ž Barger said. My other thought is to put it (current facility) on the market and sell it. Have a business buy it and make it look really good and help the downtown area. But for all of us to make the decision, its a little easier to do it if we can see it all together. We havent seen the cost estimates laid out next to each other and we havent seen the estimates of costs of operating the facility,Ž she said. The thought I had is that if you move it out of town and up to the larger church on U.S. 27, how many more people will we have to hire to take care of the facility? To simply say that its a great cost for the square footage and therefore a good deal why hasnt someone already purchased it?Ž Bill Brantley agreed with Barger and asked for a presentation. Town Administrator Phil Williams then went through the properties and needs analysis from the website. The church came up many times over the years as a place to move to and the town even placed a bid of $1.3 million on the property a few years ago, which was turned down by the bank. The listing price then was $2.3 million. The price has since dropped dramatically to just under $1 million. The church could house Lake Placid Police Department and also serve as a hurricane shelter. Williams said the maintenance on that property would be more compared to the other options. He said the electricity estimates show the price at all properties would run about the same price. Williams spoke about the need for a new water tower to connect all the water lines the town services. The church has plenty of room for the tower, however, as Barger pointed out on Thursday morning, a new water tower for Tomoka Heights could be put in a different location or perhaps on just a parcel of land near the church. A map of town growth shows the town growing to the north since 2013. Williams said the Towns Regional Growth Plan would probably not be achieved by 2030 and the countys planning department agrees. Most people in the audience agreed the Town Hall employees need a new building and no one spoke against that fact. What many did suggest is, in order to save hundreds of thousands of dollars, the current building should be remodeled at the estimated cost of $400,000 and to create a larger facility. According to Brantley, the renovated Town Hall would keep the town comfortable for another 20 years at half the cost of some of the other options. Williams called the Dal Hall Boulevard property a strong possibility because it was in the downtown area and building to suit could satisfy much on the towns wish list. Councilman Ray Royce was against option “ve „ the land on the east side of U.S. 27 behind the Elks Lodge. He said he wasnt interested in buying another piece of property since they already owned some. Pam Fentress was one of the few outright supporters of the church property in attendance. Reading the article from the Highlands News-Sun, it was a no-brainer,Ž she said. Theres 14 acres, Lake June views. Youre looking at one lot alone costing $171,000 versus 14 acres on the highway. The building is there; it is in good condition. You do your due diligence and everything else lines up. Youve got parking. Right now, I am parked on the grass.Ž The debate was between any property versus the church; leaving the downtown area versus staying in downtown. Lauren Bush is a local business owner who said she would love the former church building if it was in downtown. Someone asked Holbrook to do a straw voteŽ by a show of hands to gauge the feelings of the crowd, but Holbrook said he didnt want to have any type of voting. However, when Brantley was at the podium and expressed his concerns that the Town Hall be kept in the downtown area, he turned to the audience and asked for a show of hands of those who wanted to keep Town Hall close the heart of town. Nearly every hand was in the air.CHURCHFROM PAGE 1A KIM LEATHERMAN/STAFFCouncilman Ray Royce, far left, tries to clarify a point during the Wednesday night special meeting of the Town Council. The Doctors ofHEALING THE HEARTLAND FOR OVER 30 YEARS!863-453-5777AVON PARK CHIROPRACTIC CLINICCOMPASSIONDR. BOERSMAEXPERIENCEDR. DANZEYTECHNOLOGYDR. MARINOCK adno=3600325 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 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! adno=3602027 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

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com Frank Dalto, Sr.Frank Dalto Sr., 88, of Lake Placid, Florida passed away on Saturday, Aug. 25, 2018 in Sebring, Florida. He was born on Aug. 24, 1930 in Long Beach, New York to Pasquale Dalto and Philomena (Spotavechia) Dalto. He initially owned a landscaping business in Long Beach. He and his family moved from New York to Clearwater, Florida in 1964. There he began working in the ”ooring business and eventually ran his own store in Largo, Florida. In 2001 he and his wife Joan moved to Lake Placid and he began working with the Grif“n family at Grif“ns Carpet Mart in Sebring. After his wife passed in 2004, the Grif“ns unof“cially adoptedŽ him as part of their own family. He worked with them until his retirement in 2017 at the age of 87. He is survived by two sons, Frank Dalto Jr. of Lake Placid and John Dalto (Linda) of Cary, North Carolina; and one grandson, Steven of Aurora, Colorado. He also leaves behind two sisters, Rose Carley of Stuart, Florida and Alba King of Long Beach, New York. Frank was of the Catholic faith and was a past Grand Knight of the Largo Knights of Columbus. He enjoyed his work, watching auto racing, and gambling at the Brighton Seminole casino. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh. com.Ted J. PlunkTed J. Plunk, 80, passed away peacefully on Aug. 26, 2018 in his home surrounded by family and loved ones. Born Nov. 30, 1937 to Nova and Charlotte (Page) Plunk, Ted was a resident of Poplar Bluff, Missouri until 1976 when he moved his family to Cape Girardeau, Missouri. Upon his retirement as a food broker, Ted and his wife moved to Central Florida. Ted leaves behind his loving wife of 62 years, Sue; his daughters, Tamara Swain (Jim) of Collierville, Tennessee, Sandra Baldwin (Charles) of Fairview Heights, Illinois and Deandra Rosado (Ray) of Longwood, Florida; his brothers, Everett Plunk of Cape Girardeau, Missouri and Gary Plunk of Arnold, Missouri. He will also be lovingly remembered by his six grandchildren and “ve great-grandchildren. The family wishes to express their sincerest thanks to Vitas Healthcare Hospice for their compassionate care in his “nal days. In lieu of ”owers, those wishing to honor Teds life may make a donation in his name to Vitas Healthcare at vitascommunityconnection.org or the charity of their choice.OBITUARIES COMMUNITY CALENDAR TODAY American Legion Post 25 in Lake Placid „ Cafe 11:30 a.m. to 7 p.m. Fish dinner, Prime rib & full menu. Buddy Canova 5:30-8:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ Legion shrimp basket 4-6 p.m. karaoke by Megasoundz 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Megasoundz 7 p.m. till closing. Call 863-471-1448. AMVETS Post 21 in Sebring „ Washers 1 p.m. Food. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Post dinner hamburgers, hot dogs and fries tailgate prices at 5:30 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Texas holdem 7:30 p.m. Line dancing 8 p.m. Food available at the bar. fish, shrimp or steak dinner 5-7 p.m. Call 863-465-2661. Elks Lodge 1529 in Sebring „ Meatloaf, mashed potatoes, veggies, soup and salad bar $11. Dance only $3. Dennis & Wendy 6:30-9:30 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Kitchen 4-8 p.m. Jody karaoke 7-10 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Ransom Rock & Roll. Texas holdem 2 p.m. Shuffleboard tournament. Call 863-465-0131. Moose Lodge 2259 in Sebring „ Pool at noon. happy hour 2-4 p.m. JT & Crew fish fry 5-7 p.m. He Said She Said 6-9 p.m. 50/50 8 p.m. Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. SATURDAY American Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Hills Association „ Pancake breakfast the second Saturday of each month, 8-10 a.m. AYCE for $6. Call 863-382-1554. SUNDAY American Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Hard Candy (band) „ Playing at the Wild Hawg every Sunday, 4-8 p.m. to the October survey,Ž he said. One of the statewide weeks for an of“cial student enrollment count is the week of Oct. 8. It is one of the important survey weeks that is a factor in state funding. Averyt summarized some of the enrollment changes compared to last year. Three elementary schools had large enrollment decreases: Sun n Lake, Cracker Trail and Lake Placid elementary schools, which were each down by 60 students. Avon Park Middle was down 82, while HillGustat and Lake Placid middle schools grew by 50 and 42, respectively. Memorial Elementary School grew by 21 students. At the high school level, Avon Park High increased by 38 students while Sebring High had a decrease of 43. It kind of ebbs and ”ows and when you add it all up, it is pretty ”at,Ž Averyt said. The largest grade level according to the 10th-day count is “fth-grade with 1,052. Cracker Trail and Lake Placid elementary schools are tied for the largest number of “fth-graders at a school with 140. The smallest grade level is 12th-grade with 784. Sebring High continues to have the largest enrollment of the districts 17 schools with 1,614 while the Kindergarten Learning Center has the lowest enrollment at 343. Enrollment at the Highlands Career Institute at South Florida State College is 77 with the counts included in the high schools the students are from: Sebring High „ 28, Avon Park High „ 30 and Lake Placid High „ 19. Superintendent Brenda Longsore uses the school enrollment numbers and classroom numbers to allocate teachers based on the needs, Averyt said. She re-adjusts teachers where she can to be as ef“cient as she can to help the general fund budget.ENROLLFROM PAGE 1A Meteorologist Ernie Jillson, also of the NHC, stated that Floridas thunderstorms can produce more wind than some of our relatively small tornadoes. Cyclone Six is chugging along through the Atlantic Ocean still hundreds of miles behind the the tropical wave off the coast of Africa near Cape Verde Islands. The NHC gives it an 80 percent of developing into a storm within 48 hours and a 90 percent chance in “ve days. It will probably develop,Ž McKauthan said. It doesnt appear to be any threat to us here. It looks like it will probably stay out to sea. There might be a danger to shipping.Ž Start thinking of indoor activities for Labor Day or trade your suntan lotion for an umbrella. The next named storm will be Florence.WAVEFROM PAGE 1A MARC VALERO/STAFFEnrollment at Hill-Gustat Middle School is up by 50 students compared to last year. adno=3600103 adno=720073 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3599470

PAGE 5

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | A5 VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW Struggles of the other lifeThe United States of America is not easy. I read and re”ected on Dave Dotys August the 29th letter to the editor and smiled. I heard his pride in country, in the historical connections he has with the military, and his opinions about where kneeling is appropriate and the idiocyŽ of so much of what he disagrees with ƒ and I smiled. In one breath, we are reminded of the freedoms we have that have been bought with a price many years ago as our nation was founded ƒ and continually through the precious service of our military personnel, both male and female. But, in another breath, we must also remember that each segment of America brings different experiences, histories, and culture to the picture. An older white male with a history of family service in the military will bring one perspective to the picture. A younger black male who has seen poverty, felt and experienced discrimination and bigotry at the hands of white America, and struggled to “nd a place of good employment for his family will bring a totally different perspective to the table of discussion. A woman in America will bring her own perspective ƒ perhaps that of experiences with gender-biases clothed in women are such precious vessels,Ž but then subjected to all sorts of physical, emotional and perhaps even violent experiences at the hands of men who feel superior to her. Teenagers who are almost ready to vote will bring a totally new and hopefully fresh perspective to the table ƒ some of it really good and some of it comparably sad and horrible, depending on where and how they have grown up in America. America is not easy. In our fractious environment, we are often tempted to separate ourselves from those we disagree with. We fail to listen for understanding ƒ with empathy. We often listen only waiting to pounce in response, not considering anothers perspective. Because of fear, or misunderstanding, or even mis-judgment, we rail against another because their perspective is different ƒ not ours ƒ and therefore wrong. But, because we have these wonderful freedoms, like the freedom to express ourselves freely without threat of assault, capture, imprisonment, etc., we need to take a step back ƒ We need to learn to listen and read and re”ect, even in those moments when every emotion is bubbling up and causing our blood pressure to rise. Consider the statistics concerning black men in America: arrests, employment, percentage imprisoned, etc. The average white person in America does not take the time to put themselves in the othersŽ shoes ƒ to imagine what growing up black feels like ƒ to imagine what it is like to be brownskinned, from the otherŽ side of town ƒ to imagine how different that otherŽ world is. Im a white woman. I am the proud daughter of a veteran and the proud mother of an Army sergeant. I have four grandchildren, three with special needs. I am a survivor of domestic violence, sexual assault at the hands of non-Catholic pastor and deacon, and gender-biased mis-treatment in my employment. But, I will never be able to fully understand what it is like to be black in America, to be Hispanic in America, to be an immigrant seeking asylum from a homeland full of violence and fear ƒ It is my privilege as an American to listen to my fellow Americans when they are protesting something ƒ even if it makes my own blood boil. It is an opportunity to put my feet in their shoes and to imagine another perspective. It is an opportunity to feel empathy, to hear someone elses story (other than someone who looks and thinks like me), and grow a little bit. Our country is struggling right now. We need less “nger-pointing and railing against one another. We need more listening and re”ecting and reaching out toward the otherŽ who we may not completely agree with nor understand. We need to embrace the diversity of our blessed country, to “nd ways of going forward by holding the othersŽ hand, instead of pointing “ngers, calling those we disagree with idiotic, and remember in John McCains words, that we are all fellow Americans.Ž Prudence Thayer-Klaene is a Lake Placid resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNPrudence Thayer-Klaene Teens, would it kill you to open a book?Call me a nuanced curmudgeon. Im not so bothered by the amount of time that teenagers spend with the internet and/or digital devices as by the lack of quality of their pursuits. Im reacting to the recent Drudge Report headline A third of teens havent read a single book in past year.Ž Researchers from San Diego State University, analyzing four decades worth of data and publishing the results in the journal Psychology of Popular Media Culture,Ž show traditional reading devastated by texting, social networking, aimless web sur“ng and addictive video games. For instance, in the late 70s, 60 percent of 12th-graders read a book or magazine almost daily; by 2016, even with the availability of Kindle and similar devices, only 16 percent did. Printer John Peter Zenger risked prosecution for seditious libel in order to hold the colonial governor of New York accountable. Abraham Lincoln read by “relight. Sequoyah painstakingly developed a symbol for each syllable in the Cherokee language. Todays kids? Wash...hands...after... using...restroom. Do those 25-year-old fossils think we have all day to read these interminable instructions???Ž Sure, my generation had shortcuts such as Classics Illustrated ComicsŽ and Cliffs Notes; but some of us were glad that Shakespeares immortal words were more complex than Just hanging out. You?Ž Yes, we had to learn a lot of things the hard way; but we also bene“tted from the accumulated knowledge of prime ministers and explorers and inventors. We pondered the commandments brought down from the mountaintop on two tablets. Thats a far cry from hanging on every word of some nitwit who brings out two Tide pods on YouTube. We used to be able to take lifelong lessons from even the driest literature. I direct you to the movie Dead Poets Society.Ž But now were more likely to hear, Seize the day? I cant even seize my car keys. Ive got carpal tunnel syndrome from texting.Ž Older Americans share a priceless common bond when we can remember where we were when we “rst saw newspaper photographs of the Kent State riots or John F. Kennedy Jr. saluting his fallen father. Fifty years from now, todays adolescents will probably reminisce, Remember that girl who sent a topless photo to that boy she sort of liked, and it went viral? Shouldve won a Pulitzer! Shouldve won a Pulitzer!Ž Sometimes you need something substantive that makes you think. And I dont mean like Your post on Snapchat made me think...that Id better get a catheter, so I dont miss one minute of the big video game tournament!Ž Dont get me wrong. A number of teens (including my son the sophomore) do share my passion for reading. They learn something from essays and sermons and manuals and investigative pieces and manifestos. And herein lies the real division of havesŽ and have notsŽ in our country in the coming years.Youngsters who getŽ reading will have life more abundantly. The willfully ignorant will miss out on all the jokes and literary allusions that zoom over their heads. Theyll be blindsided when history repeats itself and throw a hissy-“t when no one tells them about the town hall meeting to discuss zoning ordinances. Maybe theyll really get a comeuppance in the romance department. Want me to play the Naughty Librarian, handsome?Ž Whats a librarian?Ž Never mind. SighWhats the Cherokee phrase for Get lost, loser?Ž Danny Tyree welcomes email responses at tyreetyrades@aol.com and visits to his Facebook fan page Tyrees Tyrades.Ž Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.TYRADESDanny Tyree Silence is not an acceptable optionThe important news concerning Ohio State University this past week wasnt about Urban Meyer. It wasnt about Gene Smith or Zach Smith or even entirely about Courtney Smith „ even though, as a woman whose repeated complaints about being threatened and abused by her husband were dismissed, her story is at the center of it. The important issue is domestic violence, and Meyer and the others are just “gures in another case. To be sure, their involvement makes it a high-pro“le case. The OSU Board of Trustees suspended Meyer without pay as head football coach because he tolerated a favored employees clearly unacceptable behavior for years; because he didnt tell the truth when asked at a press conference about the employees controversy; and because, when people started asking uncomfortable questions about it, his “rst response was not to come forward with honesty but instead to make sure his old text messages were deleted. Athletic Director Gene Smith was suspended without pay for 17 days because he failed to recognize and correct an organizational culture that allowed Meyers failures. Those are, under OSUs institutional policies, the offenses and omissions that triggered discipline. But there is a lot more to be troubled about in the story of Zach and Courtney Smith and their relationship to the university. Zach Smith is a former assistant to Meyer, both at the University of Florida and at Ohio State; he is a grandson of the late Earle Bruce, beloved former Buckeye coach and mentor to Meyer. By all accounts, Smith and his former wife Courtney had a troubled relationship prone to con”ict. Meyer knew about a “ght between the Smiths in Florida in 2009, when Mrs. Smith accused her husband of throwing her against a wall. Mr. Smith was arrested, but no charges were “led. Meyer has said he didnt believe Courtney Smiths claim. But over the years that followed, Meyer knew about plenty of bad behavior by Zach Smith. There was the recruiting trip on which he and another OSU assistant coach took high-school coaches to a strip club; failures to pay his credit-card and phone bills; and, during divorce proceedings in 2015 and 2016, an increasing tendency to show up late for work and not show up at all for recruiting visits and to lie about it. In late 2015, Meyer learned that Powell police were investigating new domestic-violence accusations Courtney Smith made against her husband. In June 2016, Meyer told Zach Smith to get treatment for addiction to an ADHD drug. But Meyer didnt “re Smith until July, after a court found he was a danger to his wife and issued a domestic-violence protection order against him. Meyer has acknowledged that a blind spotŽ about Zach Smith, rooted in his affection for Bruce, led him to repeatedly go easy on his assistant „ threatening multiple times to “re him the next time something happened, but never of“cially reporting his concerns to others. Misplaced loyalty is one thing, but where was the concern for Courtney Smith? The couples toxic relationship features many of the signs that often end up in violence and tragedy. It could have gone much worse. Meyer espouses respect for women as a core valueŽ of his program; its hard to understand how he could decline for so long to step in or speak up about a situation so fraught with danger. Something Meyer told Zach Smith when he learned of the Powell police investigation is telling: If you hit her, you are “red.Ž ... Ohio State has struggled to respond adequately to problems of sexual violence involving employees and students. It established a Sexual Civility and Empowerment Center with much fanfare in 2015, but suspended its operations in February amid complaints that employees actually harmed people reporting sexual assaults by casting doubt on their complaints and re-traumatizingŽ them. An investigation followed and the university has promised to open a new centralized of“ce to address sexual misconduct and harassment by explaining to people their rights and connecting them with support and resources. And then there are questions about uninvestigated complaints of sexual assaults in previous years in wrestling and diving programs. The saga of the Smiths and Urban Meyer suggests that the university needs a renewed emphasis on the idea that, when somebody knows that domestic violence might be happening, keeping quiet about it isnt an acceptable option. The noisy public debate about Meyers fate shows that many in our community dont recognize that obligation. Many have questioned why he should be responsible for personal problemsŽ between consenting adults.Ž ... Whether Meyer and Gene Smith should have received harsher penalties is up for debate. But calling out their failure of leadership sends a message that this community needs to hear. An editorial from the Columbus (Ohio) Dispatch.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Summer refreshers 5 Hot tub features 9 Welcomed to ones home 14 Anti-fur-farming org. 15 Taking care of business 16 Split to get together? 17 Blub needing replacement 20 GM navigation system 21 Maiden name indicator 22 Parcel of land 23 Chi follower 24 Dashbaord warning 27 Father of the Edomites 29 Not well done 30 Scratched (out) 31 Eggnog spice 34 __ Park, Colo. 36 Prolbems caused by nails, maybe 38 Cheering loudly 40 Tangles 44 First name in stunt cycling 45 No longer exists 47 I Am __Ž: Jenner reality show 48 Resutlof lengthy nonuse, maybe 52 Appropriate for all childrenŽ rating 53 The Vitamin Shoppe alternative 54 Santa __ winds 55 FaustŽ dramatist 57 Suggestions in a text message ... and what 17-, 24-, 36-, and 48-Across may require, literally and figuratively? 61 Evoking the past 62 Popped stopper 63 Fingerprint, perhaps 64 Disdain 65 Pards ride 66 Didnt g o bad DOWN 1 Msg. for a squad car 2 Portia of Arrested DevelopmentŽ 3 James Bond or George Orwell 4 Nordstrom competitor 5 Whale of a guy? 6 Import/export port 7 Aunt in Madrid 8 Smashed 9 Launcher of many ships? 10 Foreman rival 11 Resembling a dingo 12 They might offer 57-Across 13 Earned 18 And so on: Abbr. 19 Ogling ones 23 Bench press muscle 25 Tweets, snaps, pics, etc. 26 Passes with mediocrity 28 Prepare to fly, as a flag 32 Like 33 Legendary Yankees closer, familiarly 35 Kamala Harris, e.g.: Abbr. 37 5 and 10, e.g. 38 Street in Manhattans Alphabet City 39 Laugh at, say 41 Filthy dwelling 42 Add zip to 43 Filth y dwellin g 44 Mystery awards 46 Symbol of stiffness 49 Brunch sizzler 50 Ice in a pub 51 Thus far 56 Clock sound 58 NHLlegend Bobby 59 Outback hopper 60 Game-match link Thursdays Puzzle Solved By Ross Trudeau 8/31/18 2018 Tribune Content Agency, LLC 8/31/18 Fishing rules altered because of red tideST. PETERSBURG „ Florida wildlife of“cials have changed “shing rules for snook and red“sh in areas hit hard by a devastating red tide just ahead of the opening of the popular snook season. The Florida Fish and Wildlife Conservation Commission said Thursday that the two sport “sh will be designated catch-and-release only along parts of the Gulf coast to protect the stock. Its the latest indication of how devastating the toxic algae bloom has been this summer. Fish kills have been widespread, littering beaches with tons of small “sh but also larger mammals including sea turtles, dolphins and manatees. Two pygmy killer whales that tried to beach themselves in Clearwater on Wednesday are being tested for the toxin. The whales are being cared for by Mote Marine Laboratory and Aquarium in Sarasota.Hurricane Irma, disease, lowers value of citrus cropLAKE WALES „ Losses from Hurricane Irma last year sent the value of the 2017-18 Florida citrus crop plummeting 41 percent. The Lakeland Ledger reports thats a preliminary estimate of last seasons crop value released by the U.S. Department of Agriculture. The USDA set the total 2017-18 Florida citrus crop value at nearly $551.2 million, down from a revised estimate of $927 million for the states 2016-17 citrus crop. A year ago, the agency estimated the 2016-17 crop at $780.7 million. Florida citrus acreage has declined continuously since 2000, at “rst under pressure from real estate developers buying groves for commercial development. Since 2005, the pressure has come from the fatal bacterial disease citrus greening. Florida citrus production has dropped more than 70 percent since greenings arrival.Fire inspectors shut down bar where fatal shooting occurredJACKSONVILLE „ Fire inspectors have shut down the restaurant and bar that was the scene of a fatal shooting during a video gaming tournament. A bright orange cease and desistŽ notice was posted on the door of Chicago Pizza in Jacksonville on Wednesday. A city code violation report says the restaurant didnt have a permit to hold the Madden NFL 19 tournament last weekend. On Sunday afternoon 24-year-old former champion gamer David Katz of Baltimore opened “re inside Chicago Pizza, killing two people and injuring nearly a dozen others before killing himself. The Florida TimesUnion reports the restaurants last approved building layout was submitted in 2009. Fire inspectors say the layout was altered without approval to create the GLHF Game Bar, where the tournament took place.Deputy: Florida boy threatened to blow up another studentNICEVILLE „ A 14-year-old middle school student in Floridas Panhandle is accused of threatening to blow up another students home. Okaloosa County Sheriffs of“cials said in a news release that the student made the threat while in a classroom at Ruckel Middle School on Monday. According to sheriffs deputies, the student asked someone in the classroom for the other students address. Investigators say the boy told the witness that he planned to stabŽ the victim and blow him up.Ž Investigators say the boy told the witness he knows how to make C4Ž explosives and had them at his house. Another student told investigators he overheard the conversation. Both witnesses provided written and verbal statements to investigators. The boy told investigators he didnt mean what he said. Hes charged with a second-degree felony.Giant Monitor lizard is terrorizing familyDAVIE „ A Florida family is terri“ed of a huge Monitor lizard that has taken up residence in their back yard. The lizard is about 7 feet long (2 meters) and weighs about 150 pounds. Homeowner Zachary Lieberman tells the Sun Sentinel that the lizard was at his back patio door scratching to get inside the houseŽ on Sunday night. The family enlisted the help of trappers, dogs and Florida Fish and Wildlife of“cers to help catch the lizard. Theyve used dead rodents and chicken thighs to try to lure the reptile into traps, but it has eluded capture. The wildlife of“cers even used a video camera scope to check inside a burrow Wednesday. Lieberman says its scary.Ž Hes not comforted by the fact that Monitor lizards arent known to attack people.Man gets 10 years for fatal DUIWEST PALM BEACH „ A Florida man has been sentenced to 10 years in prison for fatally striking a pedestrian while driving drunk. The Palm Beach Post reports that 31-yearold Dennis Wright was sentenced Wednesday. He pleaded guilty earlier this month to DUI manslaughter. Wright admitted that he had been drinking heavily for much of the day in May 2016 before driving down a Delray Beach street at more than 100 mph (161 kph). Wright says he knew he hit something but didnt realize until later that it was 25-year-old Jordan Parsons, who died several days later. Wright was eventually arrested and charged in the death.Keys resort reopens nearly a year after Hurricane IrmaMARATHON „ Almost a year after Hurricane Irma pummeled the Florida Keys, another major resort is set to resume operations. Hawks Cay Resort on Duck Key formally reopens Thursday after a $50 million project to repair damage caused by Irma. Owners also used the opportunity to enhance the propertys appeal to upscale travelers. Keys tourism of“cials says the resorts 177 hotel rooms will bolster the Keys lodging inventory to 90 percent operational following the Sept. 10, 2017, tropical cyclone. Among enhancements guests will experience are completely renovated rooms, two new restaurants and a new oceanfront, adults-only relaxation area with pool, food and beverage facilities. The resort laid off much of its staff because of the storm but has hired 200 employees in advance of the reopening.Crews rescue 2 distressed pygmy killer whalesSAND KEY „ Biologists are working to help two pygmy killer whales that had been found distressed in shallow waters on Floridas Gulf Coast. Mote Marine Laboratory spokeswoman Stephannie Kettle says the whales are receiving 24-hour critical care at Motes Sarasota facility, but veterinarians werent immediately sure what was wrong with them. With scores of beachgoers watching Wednesday morning, teams from Clearwater Marine Aquarium and Clearwater Fire & Rescue Department used large blue bags to move the whales from the water off Sand Key to a large truck, which transported them to Mote. Pygmy killer whales look much like dolphins and typically thrive in deeper water. Red tide, which is a naturally-occurring algae that poisons “sh, has been blamed for killing marine life, including turtles, dolphins and manatees. But of“cials say only low levels of red tide have been detected in the waters off Clearwater.USDA confirms rare neurological disease in Florida cowTALLAHASSEE „ State of“cials have found a rare neurological disease in a six-year-old beef cow in Florida. The Department of Agriculture and Consumer Services says the animal never entered slaughter channels and never presented a risk to the food supply. The mixed-breed beef cow was diagnosed with an atypical case of Bovine Spongiform Encephalopathy. The department said Wednesday that this form of BSE is not contagious. The disease generally occurs in older cattle. The animal was tested as part of the federal governments routine surveillance of cattle that are deemed unsuitable for slaughter. Federal and state veterinary of“cials are gathering more information on the case.STATE BRIEFS

PAGE 7

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS Americas Tire 250 set for Laguna SecaSpecial to Highlands News-SunThe IMSA WeatherTech SportsCar Championship returns to picturesque Monterey, California and WeatherTech Raceway Laguna Seca for the penultimate round of the season, the Americas Tire 250, on Sunday, Sept. 9. The Americas Tire 250 is the headline event of the Continental Tire Monterey Grand Prix weekend that also includes a two-hour IMSA Continental Tire SportsCar Challenge race on Saturday, Sept. 8. The WeatherTech Championship entry list features 35 cars. There will be 13 entries in the Prototype class … making its return to competition for the “rst time since the Continental Tire Road Race Showcase at Road America on Aug. 5 … with eight GT Le Mans (GTLM) and 14 GT Daytona (GTD) entries. The two-hour, 40-minute race will be televised live on Sunday, Sept. 9 beginning at 5 p.m. on FS1. Live IMSA Radio coverage also will be available on IMSA.com, RadioLeMans.com and SiriusXM Radio (Sirius 119/XM 202/App 972). Tickets are available now at WeatherTechRaceway. com. Notes: Of the 68 drivers on the provisional preevent entry list (drivers for the No. 75 SunEnergy1 Racing Mercedes-AMG GT3 are listed as TBA), 27 have at least one previous IMSA victory at the 2.238mile, 11-turn permanent road course since 1999. Patrick Long and Joerg Bergmeister are tied for most IMSA victories at WeatherTech Raceway with “ve, all of which came with the duo as co-drivers. They won the American Le Mans Series GT2 class together in 2005 and 2009, have ALMS GT wins in 2010 and 2011 and overall and Daytona Prototype class wins in GRAND-AM in 2007. This year theyre driving separately, each with co-drivers with one previous WeatherTech Raceway victory. Long is entered in the No. 58 Wright Motorsports Porsche 911 GT3 R with Christina Nielsen, who won the GTD race there last year with Scuderia Corsa. Bergmeister is sharing the No. 73 Park Place Motorsports Porsche 911 GT3 R with Patrick Lindsey, who started from the GTD class pole and went on to win the race in 2015. Corvette Racing drivers Oliver Gavin (No. 4 Chevrolet Corvette C7.R) and Jan Magnussen (No. 3 Corvette C7.R) each have four previous victories at the venue. Antonio Garcia (No. 3 Corvette Racing Chevrolet Corvette C7.R) and Richard Westbrook (No. 67 Ford Chip Ganassi Racing Ford GT) have three wins apiece at WeatherTech Raceway, including one as co-drivers, the 2012 GRAND-AM DP and overall win with Spirit of Daytona Racing. Green Dragons host Terriers Lake Placid at home game against Moore HavenBy JIM TAYLORCORRESPONDENTLAKE PLACID … How one reacts to hitting rock bottom is a testament to ones strength and character. For the Lake Placid Green Dragon football team, it could have been easy to fall back to the depths after losing their head coach during the off-season and their offensive coordinator a few days before their “rst game last week. Instead, the Green Dragons pulled out a stunning season-opening win on the road against Class 5A Port St. Lucie. The Green Dragons have turned their attention to tonights opponent in the Moore Haven Terriers in their home-opener at Roger Scarborough Memorial Field. The offensive coordinator decided to step down,Ž said “rst-year Lake Placid Head Coach Andy Judah. But we came together and competed really well. We made some mistakes, both players and coaches, early season stuff. We still have a long way to go, but the effort was fantastic.Ž Lake Placid has been on a steady incline over the past four years, going from one win in 2014 to 5-5 last year and making the Class 4A state playoffs for the “rst time in many years. One thorn in their side the past three years has been Moore Haven, which has managed to beat the Green Dragons each time. Lake Placid showed some speed and open “eld talent in last weeks 28-21 win over the Jaguars. Judah noted that if Javarie White or Quwesmael Sholtz get into some space, they are extremely hard to get down. We have some dangerous football RUTH ANNE LAWSON/STAFF Lake Placids Quwesmael Sholtz runs for a 65-yard touchdown during last weeks win over Port St. Lucie. The Green Dragons host Moore Haven tonight. Sebring set for HardeeBlue Streaks travel to face WildcatsBy MARK PINSONSTAFF WRITERAfter seeing last weeks season-opener at Lehigh (Fort Myers) postponed because of severe lightning, the Sebring football team is looking forward to getting on the “eld in tonights road game at Hardee. We wanted to play last week but the weather didnt let that happen,Ž said Sebring head football coach LaVaar Scott. We hope the weather is good and we can play four quarters of football.Ž The Blue Streaks, who defeated Martin County by a 46-28 margin in their preseason game, had several players banged up who have bene“ted from the time off. We werent able to get in a full practice because of the weather this week,Ž said Scott. But the time off has helped a couple of our guys who are able to play. I just hope were not rusty since our starters have only played three quarters of football this season.Ž Hardee, which is 1-0 after blasting the Miners of Fort Meade last Friday by a score of 45-0, presents a real challenge for the Blue Streaks. Hardee is a tough physical team,Ž Scott said. They have some good athletes and are FILE PHOTOSebring quarterback DJ Williams (3) leads the Blue Streaks into tonights road game against the Hardee Wildcats. Kick o is set for 7:30 p.m. Red Devils brace for BulldogsAvon Park faces tough road game at DeSotoBy RUTH ANNE LAWSONSTAFF WRITERAVON PARKThe Avon Park Red Devils are looking for another victory this week. The Red Devils will head to DeSoto County High School tonight to takeon the Bulldogs. Desoto is a little bit like Frostproof,Ž said “rst-year Avon Park Coach Jerry Hudnell. They have some athletes in spots and are kinda big up front. They run a shotgun wing T offense and a 4-3 defense.Ž This will be the “rst game of the season for the Bulldogs. Avon Park is coming off a hardfought battle against Frostproof. The Red Devils rallied to come from behind. The game went into double-overtime with the Red Devils narrowly beating the Bulldogs by a score of 31-25. BY JIM TAYLOR/CORRESPONDENTAvon Parks Javarius Smith makes a catch during Saturdays win over Frostproof at Joe Franza Stadium.DEVILS | 8A DRAGONS | 8ABY MARK PINSON/STAFFSebrings Jabari Knighten tries to break the tackle of a Martin County defender during the Blue Streaks preseason game.SEBRING | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com The Red Devils have been practicing hard all week to get ready for tonights game against Desoto. Avon Park has fought the elements this week with several storms interrupting practice, but nothing will stop the Red Devils from playing hard and giving their best against the Bulldogs. I expect my boys to come out and play hard,Ž Hudnell said. I expect them to improve from last week. We made some crucial mistakes last week and we need to get that “xed up. We are working our butts off to get ready. It is still early in the season and we are still experimenting. We are practicing hard everyday, unless we get struck by lightning. We are going to go out and do what we do Friday night and hopefully come out with a win.Ž Tyrek Dunlap is the starting quarterback for the Red Devils. Dunlap completed 16 of 36 passes in Saturdays game against Frostproof. Avon Parks Xavier Holdman and Earl Collins each had “ve receptions for the Devils while Jared Smith had three receptions. The offenses main goal is to control the tempo and the clock. The Devils want to play their game against Desoto and stay in control. I love this team and I think we are going to do well,Ž added Hudnell. This season our goal is to “nish. I think we can accomplish that if we work together. I also want these boys to compete. It is not so much about the winning and losing.Ž The Red Devils are striving to reach the playoffs for the fourth year in a row. The last three were under the leadership of former Coach Wade Jackson. Coach Hudnell is looking to leave his mark in Avon Park history. The Avon Park Red Devils will go toe-to-toe with the Desoto County Bulldogs tonight in Arcadia. It is a non-district game that will kickoff at 7 p.m.DEVILSFROM PAGE 7A BY JIM TAYLOR/CORRESPONDENTAvon Park quarterback Tyrek Dunlop scores the game-winning touchdown in Saturdays 31-25 double-overtime victory over Frostproof.players,Ž Judah said. We have quite a few guys that nobody wants to see out in the open with the football in their hands. Lake Placid has a reputation of not being very good football program, but we have some guys that want to change that and I think we are going to change that.Ž Judah says there are a group of players that have stepped up as leaders. Javarie White, Katwan Ward, Quwesmael Sholtz, Tray Spencer and Cade Simmons, but also noted that his go-to person if there is an issue is Ward. It is a good problem to have,Ž said Judah. When the staff got changed around, it was those guys that stepped up and kept the team together when it could have easily gone the other way.Ž A Lake Placid victory over a tough Moore Haven squad would make the Green Dragons 2-0 for the “rst time in decades. A win over Moore Haven would be huge on multiple fronts,Ž Judah said. It would be a jump in the points standings and it would be a huge boost to the team because this is one they really want to get. We respect their talent, but the guys have been talking about this game for a long time.Ž Kick off is set for 7 p.m. at Roger Scarborough Memorial Field.DRAGONSFROM PAGE 7A RUTH ANNE LAWSON/STAFFLake Placids Tahj Williams intercepts the ball during the preseason game against Oasis. The Green Dragons are home against Moore Haven tonight.well-coached.Ž The Wildcats are more diversi“ed on offense this year and use multiple sets to try and confuse the defense. Hardee will use some power I and run between the tackles but they will also spread it out,Ž Scott said. They will run and pass and have some guys that have good speed. Were going to have to read our keys and make sure to wrap up when we tackle.Ž The Wildcats use a 3-4 or a 4-2 defense and Sebring hopes to be able to establish its rushing attack led by senior running back Roger Yarde and senior quarterback DJ Williams. The Blue Streaks rushed for more than a staggering 300 yards in the preseason win over Martin County, with Williams accounting for 250 yards and “ve touchdowns. We have an advantage in speed and athleticism over Hardee and we want to take advantage of that as much as possible,Ž Scott said. Every week we get a different defense than what weve seen on “lm so we are used to making adjustments during the game.Ž Hardee has great support from its fans and Scott is hopeful that the Sebring faithful will turn up in droves to support the Blue Streaks in tonights game that kicks off at 7:30 at Wildcat Stadium. Its a great atmosphere at Hardee and it should be a heck of a game,Ž Scott said. We want everybody to come out and support us and hopefully watch us get a win.ŽSEBRINGFROM PAGE 7ABY JIM TAYLOR/CORRESPONDENTThe Avon Park defense played well in last Saturdays 31-25 double-overtime victory over Frostproof. The Red Devils are on the road at DeSoto for tonights game against the Bulldogs. adno=3600093 TOURING-L MODEL, NAVIGATION, ONE OWNER, 30,100 MILES2015 CHRYSLER TN & CTRY $21,518 46,400 MILES, LT MODEL, STONE COLD 10, ONE OWNER, CLEAN2015 CHEVROLET EQUINOX $15,918 EXTRA CAB SR MODEL, ONE OWNER, AUTOMATIC, 26,600 MILES2017 TOYOTA TACOMA $20,018 ONE OWNER, PEARL WHITE, 30,400 MILES, FLAWLESS SUV2015 NISSAN ROGUE SELECT $13,918 4 DOOR PRERUNNER, 4.0L V-6, LOW MILES, LOADED UP SR52008 TOYOTA TACOMA FINAL REDUCTION SE MODEL, ONE OWNER, LOW MILES, LEATHER, SUNROOF, NICE2015 VW PASSAT $13,518 TOURING-L MODEL, NAVIGATION, 8 PASSENGER, 20,800 MILES2017 CHRYSLER PACIFICA $24,587 SHORT BED, AUTOMATIC, LOW MILES, FULLY LOADED, RED HOT2013 FORD F-150 SOLD TUXEDO BLACK, SEL MODEL, NAVIGATION, ONE OWNER SEDAN2015 FORD TAURUS LEATHER LIMITED, LEATHER, NAVIGATION, 22,800, SUNROOF, WARRANTY2015 JEEP GR CHEROKEE BLACK BEAUTY S MODEL, WHITE PEARL, 31,500 MILES, ONE OWNER, FLAWLESS2015 NISSAN ALTIMA $14,818 4X4, SPORT S PACKAGE, NEW TIRES, AUTOMATIC, READY TO ROLL2014 JEEP WRANGLER OFF ROADFREE REPORT WITH EVERY PURCHASE! adno=3600093 $20,018 $20,018 $13,518 $13,518 LEATHER LEATHER OFF ROA D D D D D D OFF ROA D D D D D D D D D D D D D D D D D D D D D D All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks!

PAGE 9

OUTDOOR LIFE CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BFriday, August 31, 2018 Crosscountry0I was at 2,800 feet heading west on a 270-degree heading in early 1982. I was on my soloŽ cross-country ” ight during the training for my private pilot license. This was long before GPS and other common today electronic navigation devices. I was relying on my pre-planning, winds -aloft updates, and my sectional chart ( map for pilots) to keep me on course. The required solo cross-country ” ight consists of three legs of a triangle of at least 100 miles each, or that was what my ” ight instructor asked of me. The night before I took out the sectional and drew lines of each leg, then “ guring out the magnetic heading of each leg. I also determined how much time it should take for each leg, landmarks along the route, the airports at the end of each leg and what the requirements were at each airport. If there was no wind during the ” ight, it would be easy to keep on the magnetic heading with the compass on the top of the panel and my gyro-compass in the panel, but there is always wind that will move you off course. I had to adjust for the wind during each leg with a few degrees left or right from my planned heading to stay on course. The other and most important part of the planning was to keep looking out the window and identifying key landmarks along the route and determining when I should be passing over them while on course. Sectional charts are very detailed and note easily identi“ ed features such as lakes, rivers, railroad tracks, powerlines, roads, and towns. Monitoring all this should keep you course and on time. The key word here is shouldŽ. At one point I was concentrating on the sectional on the seat to my right, and when I looked out the window I didnt see anything that matched the sectional. Flying around southern Michigan farmland, many areas look the same. I checked the heading, and I was on course, and soon I saw a distinct shaped lake off to my left. A wave if relief overcame the serious pucker factor I was feeling a few moments before. The solo cross-country ” ight is one of the signi“ cant rightsof-passageŽ in ” ight training, and beyond the “ rst solo ” ight a student pilot makes, the solo cross-country is a memory maker. With hundreds of hours of cross-country ” ying behind me, it has become easier. Modern GPS and other electronic navigation programs have made ” ight planning and ” ying easier and safer. I still enjoy matching the things I see outside the window to features identi“ ed on the sectional. Ladies Lets Go Fishing event on tapLearn more about the fun sport of fishingSpecial to Highlands News-SunLadies are invited to the Progressive Insurance Tampa Boat Show’ for a day of “ shing fun and networking on Sunday, Sept. 9, 2018. Conducted by Ladies, Lets Go Fishing, the Learn to FishŽ day features instruction on “ shing strategy and techniques, as well as hands-on skill practice with guides. No equipment or experience is necessary to attend the No Yelling School of Fishing.Ž Optional “ shing is available on Monday Sept. 10 at additional charge. The event will be held at the Tampa Convention Center and harbor on Sunday, Sept. 9 from noon to 6 p.m., preceded by a Freedom Boat Club Early Bird Pontoon Boat Cruise from 10 …11:30 a.m. Class, cruise and optional Monday “ shing capacities are limited. Speakers and instructors include Betty Bauman, Founder of Ladies, Lets Go Fishing, Capt. Leiza Fitzgerald, Misty Wells, Capt. Jason Preito, Capt. Rachel Nobbe and others. Registration fee is $60 per person and includes show admission, inshore/ bay “ shing instruction, hands-on practice for knot-tying & casting skills practice, lunch, Freedom Boat Club networking happy hour with food & drinks, swag bag plus a voucher for a Sunset Boat Cruise for up to 6 people, courtesy of Freedom Boat Club. An optional Charter Fishing Trip will be offered on Monday, September 10, to practice new skills on the water, targeting red“ sh, trout, snapper and more. Charter boats hold 2…4 people with “ shing licenses and gear provided. Participants should sign up at least one month in advance for the charter boats on https:// ladiesletsgo“ shing.com/ tampa once they have registered for the Sept. 9 event. They may also sign up on their own for drift “ shing with Hubbards Marina, Madeira Beach, SPECIAL TO HIGHLANDS NEWSVenny Melton, Mary Ann Neary and Pat Kucerta show o a “ sh they caught. Planning for prescribed burnsEvents require months of workBy FWCPlanning for a prescribed burn starts months in advance when FWCs wildlife biologists and land man agers identify areas that will bene“ t from prescribed “ re. Each area, or burn unit, has a speci“ c detailed plan or prescription that describes the burn area, preferred weather conditions, per sonnel and equipment needs, emergency contacts and speci“ cs neces sary to conduct a safe and effective burn. When the weather conditions are appropriate, FWC will obtain a burn authorization from the Florida Forest Service before initiating the prescribed burn. Different techniques are used depending on the location and size of the area to be burned. A small burn can be conducted using handheld drip torches. When drip torches are lit and inverted they drop spots of “ re within a burn unit. An ATV or truck-mounted torch is used in larger or less accessible units. To traverse wetter areas, torches are commonly mounted onto swamp buggies and airboats. Sometimes, due to a burn units large size, aerial burning using an Aerial Ignition Device mounted on a helicopter is the best option. FWC conducts prescribed burns at vari ous times of year to produce the best mix of grasses and shrubs preferred by a wide range of wildlife species. Burning during the spring and summer usually results in an increase in grasses and other non-woody species. Burning during the fall and winter favors shrubby plants such as palmetto and gallberry. How often a burn is conducted on a particular site varies by type of natural commu nity and historical “ re frequency. Similar to burning during different seasons, varying the burn interval (time between burns) provides a great mix of food and cover for wildlife. For example, a burn interval for pine ” atwoods could be every 18 months to FWC PHOTOBeautiful result of prescribed burn at Apalachee WMA. Archbold a National Natural LandmarkBy ARCHBOLD BIOLOGICAL STATIONWhile many are familiar with Archbold Biological Stations relatively recent designation to the National Register of Historic Places in 2007 for its role in the history of architecture, science, and conservation, few may be familiar with Archbolds one designation as a National Natural Landmark more than three decades ago. The National Natural Landmark program is run by the National Park Service and serves to recognize and encourage the conservation of sites that contain outstanding biological and geological resources.Ž Archbold was selected for the program in 1987 for its outstanding condition, illustrative value, rarity, diversity, and value to science and education.Ž It encompasses one of the largest relatively undisturbed tracts of contiguous natural communities characteristics of the Lakes Wales Ridge, and is home to a large number of endemic and rare species of plants and animals. Archbold is one of nearly 600 landmarks in the NNC program, and falls in good company. Other notable landmarks include Diamond Head in Hawaii, a towering dormant volcano; Audubon Canyon in California, named after the famous ornithologist and illustrator for its heron and egret nesting habitat; Malaspina Glacier in Alaska, the largest glacier in North America, spilling out of its glacier valley onto ” at plains; and Silver Springs in Florida, the states largest artesian spring. In addition to Archbold and Silver Springs, there are sixteen other National Natural Landmarks in the state of Florida. The programs inclusion of multiple landownership types sets it apart from others of its kind. More than 30 percent of National Natural Landmarks are entirely privately-owned, Archbold among them. Participation in the program is completely voluntary. Ongoing partnerships with public and private landmark owners allow participants to share information, solve problems cooperatively, and conserve outstanding sites that illustrate the rich and diverse tapestry of the countrys natural landscape,Ž notes program leaders. And it is truly the landmarks landowners that serve to protect these biological and geological rich places, as the National Park Service leaves all conservation efforts to them. Archbolds participation in the Natural National Landmarks program is just another way weve committed to keeping our piece of pristine scrub land conserved,Ž notes Executive Director Hilary Swain. Programs like these, acknowledge the hard work that landowners of all kinds, including private landowners, are doing to conserve biological and geological resources across America.Ž And while public access is not a requirement of the program,Ž continues Swain, we pride ourselves on our sites accessibility and devotion to public education. It is a rare thing for such a stunning natural treasure to be so accessible to the public. We are one of the wonderful natural places to be discovered right in Floridians own backyards.Ž PHOTO BY REED BOWMANThis photo of Florida Rosemary Scrub by Reed Bowman, on Archbold Biological Station, was awarded second place in the 2011 National Natural Landmark photo contest. ARCHBOLD BIOLOGICAL STATION PHOTOPlaque commemorating Archbolds designation as a National Natural Landmark in 1987.LADIES | 3B FLIGHT | 8B FIRE | 8BFLIGHTLINE John Rousch

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com Help protect Mottled Ducks By FWCMottled ducks are a medium-sized dabbling duck that are intermediate in appearance between a female mallard and an American black duck. The male mottled ducks is easy to distinguish because it lacks the mallard drakes bright green iridescent head. Distinguishing a mottled duck from a female mallard can be more dif“cult, though. The neck and head of a mottled duck is lighter colored than its body feathers, whereas the female mallard does not have this color pattern. Also, the female mallard has a broad, white wing bar above and below the colored portion of her wing (called the speculum). The female mottled duck lacks the upper wing bar but may have a faint lower bar. Because the plumage of male and female mottled ducks is similar, the easiest way to tell them apart is by bill color. The male mottled duck has an olive green to yellow bill whereas the female has an orange to brown bill with dark blotches or dots. These dots are most prevalent on the underside of the females bill. Habitat: The Florida mottled duck, often called the Florida duck or Florida mallard, is a unique subspecies found only in peninsular Florida. This nonmigratory duck spends its entire life within the states brackish and freshwater marshes, ponds, lakes, rivers, canals, ditches, and mosquito impoundments on the east and west coasts and inland. Approximately 40 percent of the mottled ducks diet consists of insects, snails, mollusks, cray“sh and small “sh. The remainder of its diet is composed of grass seeds, stems, and roots; seeds of other marsh plants; and bayberries. Behavior: Florida mottled ducks nest from February through July. The females tend to locate their nests in dense vegetation (tall grasses, rushes or palmetto thickets) on the ground near water. The nest is built of vegetation and lined with down. Only one brood each year is raised and females typically lay 8 to 10 eggs called a clutch. The eggs are creamywhite to greenish-white and are incubated within 25 to 27 days. Unlike such birds as the mockingbird or blue jay, which raise their young in the nest for weeks, mottled duck females will move their ducklings to water within 24 to 48 hours of hatching. Young mottled ducks are capable of ”ight at 60 to 70 days of age. The mottled duck belongs to a worldwide group of approximately 20 species of closely related ducks called the mallard complex. All the species in this complex have a similar body shape but their feather characteristics and color distinguish them from one another. The Florida mottled duck is one of a few non-migratory ducks in North America. Therefore, the management and protection of this subspecies is primarily the responsibility of the Florida Fish and Wildlife Conservation Commission (FWC). The long-term well-being of Florida mottled ducks is threatened by crossbreeding with feral, domesticated mallards and the FWC is working hard to combat this problem. Feral mallards are mating with mottled ducks, producing a hybrid offspring. State biologists are observing more mixed ”ocks and mixed pairs in the wild. These hybrid offspring are fertile, which further compounds the problem. Every mallard released in Florida can potentially contribute to the hybridization problem. FWC PHOTOThe Mottled Duck needs help to remain on the planet.Seagrass restoration projects importantNew options to help the processBy FWCUntil recently, all seagrass restoration was accomplished by labor-intensive, hand-planting methods. However, James Anderson, president of Seagrass Recovery, Inc., has developed a vessel to mechanically plant bare-root bundles of seagrass. Using a vessel Anderson named Jeb,Ž the mechanical installation speeds the seagrass planting process and requires fewer manhours than hand-planting techniques. This method potentially allows the habitat to be restored at a lower cost per acre than by hand-planting procedures. Although mechanical seagrass planting is promising, the pros and cons of this technique have not been fully determined. Additionally, the growth and survival of mechanically transplanted seagrasses has never been compared to that of seagrass installed using more traditional hand-planting techniques. Jeb Jeb is a 30-foot aluminum pontoon boat that has been modi“ed to allow seagrasses to be planted in a semi-automated fashion. Two aluminum planting wheels containing plant injecting nozzles can be raised and lowered through an open well in the center of the boat. Workers feed units into each planting nozzle as the planting wheel turns. When the planting nozzle penetrates the sediment, the planting unit is released from the wheel at the down position and inserted into the sediment. Methods Shoalgrass (Halodule wrightii) was planted at three locations in the Tampa Bay area of Florida (Feather Sound, Apollo Beach, Shell Island) during June and early July 2002 using Jeb. At the same time, adjacent plots were planted with Shoalgrass using three hand-planting techniques (staple, peat pot, and rubber band units). Fifteen 50m x 10m plots were established at each planting site. Planting treatments were randomly assigned to the various plots (three plots using each technique at each site, plus three control plots to evaluate natural recruitment). Data Analysis Using all planting techniques at every planting site will enable us to separate site-specific successes and failures from method-linked ones. Seagrass cover in transplant plots will be determined using Braun-Blanquet cover/ abundance analysis conducted semi-annually for at least three years. Videotaping will also be used to establish a permanent visual record of the progression of seagrass cover. FWC PHOTOThe Jeb is a new way to plant seagrass.Red Tide conditionsBy FWCA bloom of the Florida red tide organism, Karenia brevis, persists in Southwest Florida and currently extends along ~145 miles of coastline. Concentrations of >1,000,000 K. brevis cells per liter (highŽ concentrations) were observed 10 miles offshore of Pinellas County, and in areas of Manatee, Sarasota, Lee, and Collier counties. This was the first observation of highŽ concentrations offshore of Pinellas County. Relative to last week, however, parts of Sarasota, Charlotte, Lee and Collier counties showed decreased cell concentrations, and none of the samples processed from Charlotte County over the past week contained highŽ concentrations of K. brevis. An aerial survey conducted last week indicated the presence of offshore blooms of the marine cyanobacterium, Trichodesmium. Reports of fish kills were received for multiple locations in Pinellas, Manatee, Sarasota, Charlotte, Lee, and Collier counties. Respiratory irritation was reported over the past week in Pinellas, Manatee, Sarasota, Lee, and Collier counties. Forecasts by the USF-FWC Collaboration for Prediction of Red TidesExternal Website for Pinellas to northern Monroe counties predict net northwestern movement of surface waters and southeastern transport of subsurface waters over the next three days. The next complete red tide status report will be posted on Friday, August 31st. Current Conditions In Southwest Florida over the past week, K. brevis was observed at background to medium concentrations in Pinellas County, very low to high concentrations in Manatee County, background to high concentrations in Sarasota County, low to high concentrations in or offshore of Charlotte County, very low to high concentrations in or offshore of Lee County, and background to high concentrations in Collier County. For additional information, view the Southwest Coast report Adobe PDF and map Adobe PDF. In Northwest Florida over the past week, K. brevis was observed at background concentrations in one sample collected from Escambia County. For additional information, view the Northwest Coast report Adobe PDF and map Adobe PDF. Additional samples collected along the east coast of Florida over the past week did not contain K. brevis. For additional information, view the East Coast report Adobe PDF and map Adobe PDF. Fish Kills Over the past week, reports were received for multiple locations in Pinellas, Manatee, Sarasota, Charlotte, Lee, and Collier counties. More detailed information is available at http://myfwc.com/fishkill. Respiratory Irritation Respiratory irritation was reported over the past week in Pinellas, Manatee, Sarasota, Lee, and Collier counties. For additional information, view the Southwest Coast report Adobe PDF. Forecast Forecasts by the USF-FWC Collaboration for Prediction of Red TidesExternal Website for Pinellas to northern Monroe counties predict variable movement of surface waters, with net southern transport in most offshore areas and net northern transport close to shore, and net southeastern transport of subsurface waters over the next three days. By using Google Earth, you can zoom in to specific locations and click on stations to see detailed information, including sample date and cell concentration. You must have Google Earth installed on your computer to view this map; the software can be downloaded from the Google Earth websiteExternal Website. Reports are updated on Friday afternoon except during holidays, in which case the report will be released on the closest day. For additional information about red tide and the current red tide bloom, consult health authorities about human exposu re, or locate other resources, visit our Red Tide-Related Hotlines and Information Sources article. Additional information regarding the current status of algal blooms in South Florida is being consolidated and posted on the Florida Department of Environmental Protections website: https:// floridadep.gov/dear/ algal-bloom.Eco-friendly outdoor activitiesBy METRO CREATIVE SERVICESMonths spent indoors avoiding the harsh weather outside makes winter a dif“cult season for people who love the great outdoors. While skiing, snowboarding and other winter sports make it possible to get some fresh air even when that air is frigid, many people “nd it dif“cult to consistently get outside when temperatures drop. That dif“culty no doubt contributes to the popularity of spring, a season widely seen as a time of rebirth and rejuvenation. Time spent in the great outdoors is often its own reward. But taking measures to be eco-friendly while spending time outside can make such leisure time even more rewarding. People who want to get out and be eco-friendly at the same time can try the following activities. Cycling: Cycling is a fun activity thats also great exercise and incredibly eco-friendly. While its certainly an enjoyable leisure activity, cycling also can provide a great alternative to more popular modes of transportation like driving. According to Bay Area Bike to Work Day, a movement dedicated to promoting cycling as a means of commuting to and from work, drivers of small vehicles (those that get 35 miles per gallon of gas) who commute 10 miles per day, “ve days a week can expect to consume 68 gallons of gas in a typical year during their commutes. During those commutes, their vehicles will produce 0.7 tons of CO2. SUV drivers will consume nearly double that amount of fuel while their vehicles produce nearly three times as much CO2 emissions. Cycling to work wont consume any fuel or produce any emissions, and cyclists wont be forced to sit idly in rush hour traf“c. Hiking: Hiking is another eco-friendly outdoor activity that can pay dividends for both the planet and the people who call it home. Lawmakers in towns and cities with thriving hiking communities may be encouraged to support legislation that preserves hiking trails and parks and prevent potentially harmful construction from taking place. And individuals can reap a number of bene“ts from hiking through the great outdoors. A study published in the journal Environmental Science & Technology found that outdoor exercise such as hiking can decrease feelings of tension, confusion, anger, and depression. In addition, hiking provides a great full-body workout that might appeal to people who have grown tired of more traditional gym-based “tness regimens. Fishing: Fishing devotees tend to be wildly devoted to their craft, but one need not be an expert angler to enjoy “shing and help the planet. According to the Virginia Department of Game & Inland Fisheries, “shing supports wildlife and “sheries management. The DGIF notes that anglers help to set seasons and creel limits, ensuring that wildlife populations remain stable and even ”ourish. Many anglers also “nd “shing is a great form of stress relief that provides a peaceful escape from the daily grind. Running/walking: In lieu of running or walking on a treadmill indoors, men and women can get outside and do their jogging or walking in the great outdoors. While treadmills are not necessarily big energy consumers, running or walking outdoors consumes no energy and provides a great opportunity to spend time outside, especially for professionals who spend most of their days in of“ce buildings. The great outdoors comes calling for many people when temperatures begin to climb. Answering that call can be a great way to reduce your carbon footprint and improve your mood. METRO CREATIVE SERVICESYou can be eco-friendly while enjoying the outdoors.

PAGE 11

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | B3FL. Were excited to help women feel more comfortable to enter the sport of “shing in the Tampa area,Ž commented Betty Bauman. Women represent 45% of all new anglers. Once they gain knowledge of the equipment and strategy, their entry into the sport will make a positive impact on the industry, and give them something fun to share with friends and family.Ž Register for the event online at TampaBoatShow.com. For optional Monday “shing information contact: Ladies, Lets Go Fishing!Ž at 954475-9068; email: “sh@ ladiesletsgo“shing.com, website: www.ladiesletsgo“shing.com, Facebook: www.facebook.com/ ladiesletsgo“shing About Ladies, Lets Go Fishing!Ž The Ladies, Lets Go Fishing Foundation (LLGF) is a nonpro“t 501C3 organization dedicated to attracting women and families to “shing, while encouraging conservation and responsible angling. Known as the No-Yelling School of Fishing,Ž LLGF conducts weekend, immersion-based educational programs in multiple regions of Florida with classroom presentations, hands-on practice, networking and an option to “sh from boats or land, depending on the venue. No equipment or experience is necessary. The effort is underwritten by sponsors. The organization also offers “shing experiences and international trips. Founded in 1997 by Betty Bauman of Ft. Lauderdale, Florida, LLGF has over 8,000 graduates from around the country, representing the largest organization of its kind. Both Bauman and the University series are known nationally in the “shing and marine industries. The organization has earned rave reviews from media including Inside Edition, The Early Show, NBC Nightly News, CBS, Good Morning America, Outdoor Life Network, USA Today, the Wall Street Journal, Southern Living and more. More details at https://ladiesletsgo“shing.com.LADIESFROM PAGE 1B SPECIAL TO HIGHLANDS NEWS-SUNKaren Mercaldo, Vivian Fasula, Alex Lambert and Betty Bauman with their catches. Building a hydroponic gardenBy METRO CREATIVE SERVICESHydroponic gardening can change peoples perceptions of whats needed to grow vibrant plants. Rather than soil, all you may need for a hydroponic garden is water to grow a variety of healthy, strong plants. Although it seems like a futuristic concept, hydroponics or growing plants without soil actually dates back many centuries. The hanging Gardens of Babylon and The Floating Gardens of China are two of the earliest examples of hydroponics. According to Fullbloom Hydroponics, hydroponic gardening is a method of growing plants in a water-based, nutrient-rich solution. Instead of soil, roots are supported by an inert material, such as pellets, perlite, or vermiculite. Some people use coconut “ber, sand or gravel as well. The key is that the substance not supply any additional nutrition to the plant. In some instances, the roots grow in water alone. Hydroponics works so well because the person doing the gardening can directly control the nutrients, oxygen and light according to what the plant needs. A nutrition-based water delivery system delivers food to the roots in a highly soluble form, rather than the roots having to search through the soil and extract the same nutrients. Absorbing food with very little effort means the plant can divert its energy to growing and ”ower production. This method of nosoil growth can be used just about anywhere. Although it has not yet edged out traditional farming methods, hydroponics is gaining popularity among entrepreneurs and hobbyists. An added attraction to hydroponics is its ef“ciency. The gardening resource Maximum Yield says hydroponics is ideal where traditional farming is not an option, such as in large cities where there is little to no access to agriculturally amenable land. Hydroponics can even be merged with vertical farming methods, helping to save space and increase output. Hydroponic gardens can be placed anywhere there is access to water and natural or simulated sunlight. Empty warehouses, rooftops, old shipping containers, and much more can be turned into hydroponic garden locations with minimal effort. Scientists say that there can be drastic differences in growth rates and yield from hydroponic and soil plants. The group Greentrees Hydroponics says the growth rate for a hydroponic plant can be 30 to 50 percent faster than a soil plant grown under the same conditions. Environmentalists tout that hydroponic gardening is also bene“cial to the environment because the plants require considerably less water than those produced with soil gardening and require fewer pesticides or other amendments to thrive. Hobbyists looking to dabble in hydroponics can “nd many different hydroponic systems on the market today, in an array of prices and sizes. Wicking, ebb and ”ow, aeroponics, nutrient “lm, and deepwater culture are different hydroponic systems, each with their own advantages. Once gardeners get the knack of hydroponics, they may not want to turn back to traditional soil gardening again. METRO CREATIVE SERVICESGrowing hydroponic gardens is not that dicult. Youngsters can help protect the outdoorsLearn good habits at an early age By METRO CREATIVE SERVICESChildren often aspire to emulate their parents. Young boys who see their fathers shaving might reach for dads shaving cream, while young girls may “nd their way into moms closet in an effort to dress up like their mothers. Kids curiosity may be similarly piqued when they see their parents going green. Parents who reduce, reuse and recycle are setting positive examples for their kids, who may inquire about the ways they can follow suit. While going green might not seem like the most kid-friendly activity, there are myriad ways for parents to involve children in their efforts to live eco-friendly lifestyles. Donate clothing and toys. Children outgrow their clothing pretty quickly. Rather than discarding items kids can no longer wear, parents can take tots along to donation centers or thrift stores to show them how their clothes can be reused. Use this as an opportunity to teach kids how donating or recycling old items cuts down on the need to use natural resources to create new items. Do the same with toys, which kids tend to outgrow almost as quickly as their clothing. Bike to school. Stay-at-home parents, telecommuters or those who have time to escort their children to and from school can bike to school with their children. Teach them how biking in lieu of driving helps to conserve fuel and how such conservation bene“ts the planet. If biking is not an option due to weather or distance, parents can organize carpools, teaching kids how traveling together instead of individually helps to conserve fuel. Avoid plastic water bottles. Plastic water bottles might seem more convenient because they dont need to be washed after using them, but the environmental organization Clean Up Australia notes that plastic bottles, many of which are derived from crude oil, generate enormous amounts of waste that ultimately end up in land“lls. In addition, the transportation of such bottles from factories to store shelves requires the burning of signi“cant amounts of fossil fuels. Take kids along to the store to purchase their own reusable water bottle, explaining to them how theyre doing their part to protect the planet by choosing reusable bottles over bottled water. Visit the library. Young children who love to read can borrow books from the library rather than asking mom and dad to purchase their own copies at the bookstore. Explain how borrowing cuts down on the need for paper, which helps preserve forests and reduce waste. Spend more time in the great outdoors. Many parents want their children to spend more time outdoors and less time on the couch playing video games or watching television. Parents can make an effort to spend more time outdoors with their children engaging in fun activities like hiking, camping or “shing. Such excursions can instill a love and appreciation for nature in youngsters, and that love can compel them to a lifetime of protecting the planet and conserving its resources. Kids who want to follow their parents example and go green can do so in various ways, many of which are as fun as they are eco-friendly. METRO CREATIVE SERVICESTeaching youngsters to be good stewards of the environment is important. adno=3604939 adno=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.

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com Reefs important to eco-systemBy FWCThe Florida Fish and Wildlife Conservation Commission (FWC) Division of Marine Fisheries Management administers a state arti“cial reef program that provides “nancial and technical assistance to coastal local governments, nonpro“t corporations and state universities to construct, monitor and assess arti“cial reefs. Florida has one of the most active arti“cial reef programs among the 15 Gulf and Atlantic coastal states involved in arti“cial reef development. Because of its large extent of coastline and statewide involvement in reef activities, the Florida arti“cial reef program is the only state program that is not exclusively run at a state agency level. FWC depends on partnerships with local counties to hold reef permits and manage new reef construction. Reef construction objectives include: Enhancing recreational and charter “shing and diving opportunities. Providing a socio-economic bene“t to local coastal communities. Increasing reef “sh habitat. Reducing user con”icts. Facilitating reef related research. To do no harm to existing “shery resources, Essential Fish Habitat (EFH) or human health. Since the 1940s, more than 3,330 planned public arti“cial reefs have been placed in state and federal waters the state of Florida. FWC maintains a statewide database accessible to the public of all reef deployment locations. Other arti“cial reef construction objectives beyond the scope of the FWC arti“cial reef program include: Mitigation reefs to replace hard bottom habitat lost through activities such as beach re-nourishment and damage caused by vessel groundings. Oyster reef regeneration. Shoreline protection. Funding Approximately 70-100 public arti“cial reefs are constructed annually off Florida using a combination of federal, state and local government and private funds. Since the Arti“cial Reef program was legislatively created in 1982, funds administered by the FWC are grants-in-aid pass through funding derived from annual U.S. Fish and Wildlife Service Sport Fish Restoration Program and state salt water “shing license revenues. This funding is used to reimburse local government, nonpro“t organizations, and state universities for reef construction and monitoring. To date, Florida has distributed more than $26,575,000 for arti“cial reef related activities. Monitoring FWC staff conducts statewide compliance and performance monitoring of grant funded reef projects using SCUBA, sidescan sonar, and remotely operated underwater video. Assessment can include “sh censuses, mapping, video, photography and materials evaluation. In addition, grant funded research and monitoring projects have included studies on reef spacing and design, material stability, storm impacts, long-term studies of reef community succession, residency of benthic species, juvenile “sh recruitment, and comparisons of arti“cial reef “sh communities with those on adjacent natural reefs. Permitting Permitting is required for all arti“cial reef deployments. The FWC arti“cial reef program does not issue permits for arti“cial reef sites. This regulatory responsibility is carried out by the U.S. Army Corps of Engineers (ACOE) for proposed arti“cial reef areas in federal waters and by both the ACOE and the Florida Department of Environmental Protection (DEP) in state waters. Both of these regulatory agencies accept comments from FWC and other interested parties during the arti“cial reef application review process. Due to liability issues, associated with siting and placing materials on the sea ”oor, permits are not issued directly to private individuals or clubs for building arti“cial reefs. Reef Materials Allowable materials for arti“cial reef use are determined by U.S. Army Corps of Engineers (ACOE) and Florida Department of Environmental Protection (DEP) permit criteria and tend to emphasize heavy, stable, durable and non-polluting materials. These criteria are based upon requirements for the use of non-hazardous material of suf“cient stability and durability to insure that the materials and their component parts remain within permitted areas and last long enough to provide the intended habitat enhancement. Guidance is also provided by the Guidelines for Marine Arti“cial Reef Materials, 2nd Edition (2004), GSMFC icon_PDF. gif (2004), produced by the Gulf and Atlantic States Marine Fisheries Commissions. FWC PHOTOReefs are important to our fragile eco-system. Help protect our parksBy METRO CREATIVE SERVICESLocal and national parks provide great, often awe-inspiring respites from more developed areas. According to the National Park Service, the United States is home to 59 protected areas designated as national parks, and the NPS encompasses hundreds of additional national park sites as well. In Canada, more than 30 national parks attract millions of visitors each year, supporting the notion that national parks are a global attraction worthy of governmental protection. National parks have made headlines in 2017, as debates about oil drilling in parks in the United States drew the ire of environmentalists and outdoorsmen alike. While such debates can make everyday citizens feel helpless in regard to protecting the parks they love, the following are a handful of simple ways ordinary men and women can chip in to protect local and national parks. Contact your local government representative. Whether you live in the United States, Canada or another country where parks are vulnerable to drilling or other potentially harmful activity, contact your local government representative to voice your concerns. One person acting alone can feel insigni“cant, but if enough citizens voice their concerns, they can compel their representatives to make changes that protect parks for years to come. Obey the rules. The opportunity to explore is a great reason to visit parks, but its important that park visitors adhere to park rules by hiking and camping in only those areas designated as hikerand camper-friendly. By veering off course, park visitors may inadvertently disturb local plant and wildlife. Leave nothing behind. Memories are not the only things park visitors should take with them when they leave the park. \ Estimates suggest that as much as 100 million pounds of garbage are generated at Californias Yosemite National Park each year. Signi“cant damage can result if even a tiny fraction of that garbage is left behind. In addition, park of“cials forced to expend their limited resources on garbage pickup may not have enough resources left to address other issues, further threatening the park. Whether youre hiking or camping, make sure everything you take into the park comes with you when you leave. If you have trash, make sure its deposited into the appropriate receptacles. Encourage activism. Outdoors enthusiasts who want to protect their beloved parks can encourage activism in their communities. Work with park of“cials to organize trash pickup days at the park or organize activities for school-aged youngsters that teach them the importance of conservation and respecting the environment. Protecting parks is the responsibility of governments and their citizens. While everyday citizens may see protecting parks as a daunting task, there are many simple ways they can protect parks and preserve them for decades to come. Bee habitats are good to have aroundBy METRO CREATIVE SERVICESHoneybees are humble insects that bene“t the environment in various ways. Unfortunately, many people lump bees in with wasps and other seemingly harmful insects and do whatever is necessary to remove them from their properties. But its important to be mindful of the bene“cial roles bees play and to take steps to maintain healthy habitats so they can thrive. Bees are one of the most important pollinators of ”owers, crops and fruit trees. These small insects can make or break entire food supplies. They also pollinate clover and alfalfa that provide feed for cattle. Some experts place the economic value of bees at roughly $15 billion per year. A consortium of universities and research laboratories that reported to The White House in 2015 found that beekeepers lost 42.1 percent of their colonies between 2014 and 2015. Bee populations continue to decline. According to the conservation organization Save the Bees, recent surveys suggest close to a 99 percent loss in bees over the last 150 years, primarily due to increasing agricultural intensi“cation. To combat this sharp decline in bee populations, people from all walks of life can do their part to help bees thrive once again. And by helping bees, individuals also may indirectly help other bene“cial pollinating insects, such as butter”ies. Be aware of the landscape Not all bees build the wax or paper structures associated with traditional beehives. Those hives may not be readily visible even for bees that do build them. Woodnesting bees can nest in twigs or dead trees. Bees may nest underground or use the burrows abandoned by small rodents. Before excavating or disturbing more remote areas of the yard, check to see if it is a habitat for bees. Leave some natural areas of the landscape untouched and do not remove twigs, mounds of dirt and native ”owers to attract more bees. Plant native ”owers and ”owering trees Offer bees plenty of ”owering choices so they'll be happy to come investigate. Native ”owers are best because they will be most familiar. Try to plant an array that METRO CREATIVE SERVICESBees are good to have around your yard.BEES | 7BWhen to fertilize your yardTwice a year is normalBy METRO CREATIVE SERVICESVarious components go into creating beautiful, lush lawns. Lawn maintenance involves ensuring lawns have all of the nutrients they need to thrive. Fertilizer is essential when feeding lawns, but fertilizing a lawn involves more than spreading fertilizer around the yard and hoping for the best. Fertilizing is a process that should be done carefully and timed correctly for optimal results. According to Scotts, a premier lawn seed and care company, no two lawns are alike and each lawn has different needs. The type of grass and whether a lawn is mostly in the sun or shade may dictate fertilizer requirements. While many lawns are comprised of several different grasses, a general rule of thumb is that the lawn will need to be fertilized in the spring at the very least. After that, fertilization schedules should be customized according to grass type, climate and other factors. Spring is a prime time to fertilize because the lawn is reviving after a long season of cold weather and dormancy. Come spring, lawns need to be fed to turn green and grow. Soil supplies some of the nutrients grass needs, but many soils lack elements that lawns need to survive the growing season. Lawn and garden experts at Lowes say a healthy and actively growing lawn uses a great deal of energy, and fertilizer will provide the boost it requires. Fertilizer helps promote new root and leaf growth, aid in recovery from damage, reduce weeds, and replace nutrients lost to water runoff. Fertilizing the right way Identify the type of grass in your lawn and consult with a garden center to “nd the right type of fertilizer for your grass. Many grasses are categorized by season and may be referred to as cool season, transitional or warm season grasses. Test the soil to check for pH. You want the soil to be as close to neutral as possible so it can readily process the nutrients in the fertilizer. Broadcast or rotary spreaders will evenly distribute fertilizer and will not cause striping on the lawn like drop spreaders might. Resist the urge to fertilize by hand, as you may lay an uneven amount of product, producing burns and brown spots. Fertilizers come in slow-release, fast-release, and weed and feed formulations. Which fertilizer you use will depend on the type of grass you have and how much time you have to devote to lawn maintenance. Slowrelease fertilizers may be preferable because they do not need to be reapplied often. Use caution and set the spreader to distribute less product if you are unsure how much to apply. Excessive fertilizer can damage a lawn. Water the lawn well after application, and always follow the fertilizer manufacturers instructions. Keep people and pets off of the lawn for a day or two after application. Scotts recommends that lawns with warm-season grass be fed over the summer as they grow steadily from spring to fall. Another application of fertilizer in the fall will supply lawns with nutrients to continue to grow and then survive winter. Build a strong lawn by feeding it effectively. Dense, healthy lawns can strangle weeds and lead to beautiful landscapes.

PAGE 13

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES Classified & LegalsDeadlinesDue to the upcoming Labor Day holiday onMonday September 3rd,Our deadlines for the classified section are as follows:1 pm Monday Aug. 27 for Wednesday, Aug. 29 edition; 1 pm Tuesday Aug. 28 for both Thursday, Aug. 30 and Friday, Aug. 31 editions; 1 pm Wednesday Aug. 29 for both Saturday, Sept. 1 and Sunday, Sept. 2 editions; 1 pm Thursday Aug. 30 for both Monday, Sept. 3 and Tues day, Sept. 4 editions; 1 pm Friday, Aug. 31 for Wednesday, Sept. 5 edition. The Highlands NewsSun office will be CLOSED on Monday Sept. 3 in observance of this day. Normal business hours will resume on Tuesday Sept. 4. 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 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 OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000229GCAXMX DITECH FINANCIAL LLC, Plaintiff, vs. J OHN THOMAS HORNE; AMAND A K. HORNE, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 2, 2018, and entered in Case No. 17000229GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein DITECH FINANCIAL LLC is the Plaintiff and JOHN THOMAS HORNE; AMANDA K. HORNE are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on September 20, 2018 the following described property as set forth in said Final Judgment, to wit: TRACT 11 OF THE UNRECORDED EKHOFF SUBDIVISION OF THE EAST HALF (E 1/2) OF THE EAST HALF (E 1/2) OF SECTION 33, TOWNSHIP 37 SOUTH, RANGE 30 EAST, HIGHLANDS COUNTY, FLORIDA, SAID TRACT 11 BEING THE SAME PROPERTY CONVEYED BY WARRANTY DEED IN O.R. BOOK 1169, PAGE 216, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE NORTHEAST CORNER OF SAID SECTION 33; THENCE NORTH 89 DEGREES 5521 WEST ALONG THE NORTH LINE OF SAID SECTION 33 FOR A DISTANCE OF 1332.40 FEET TO A POINT; THENCE SOUTH 0 DEGREES 1023 EAST FOR A DISTANCE OF 3158.51 FEET TO THE POINT OF BEGINNING; THENCE CONTINUE SOUTH 0 DEGREES 1023 EAST FOR A DISTANCE OF 652.52 FEET TO A POINT; T HENCE SOUTH 89 DEGREES 5 521 EAST FOR A DISTANCE OF 668.00 FEET TO A POINT; NOTICE OF FORECLOSURE22 THENCE NORTH 0 DEGRES 1548 W EST FOR A DISTANCE OF 182.70 F EET TO A POINT; THENCE NORTH 0 DEGREES 1324 WEST FOR A D ISTANCE OF 469.825 FEET TO A POINT; THENCE NORTH 89 D EGREES 5521 WEST FOR A DISTANCE OF 667.30 FEET TO THE P OINT OF BEGINNING. TOGETHER WITH AND SUBJEC T T O A PERPETUAL NON-EXCLUSIVE E ASEMENT FOR INGRESS, E GRESS, DRAINAGE AND UTILIT IES AS DESCRIBED IN O.R. BOOK 1 029, PAGE 972, PUBLIC RECORDS OF HIGHLANDS COUNT Y, FLORIDA. Property Address: 140 EKHOF F L N LAKE PLACID, FL 33852 Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 17th day of July 2 018. Robert Germain e As Clerk of the Court By: /s/ Chrystal K. Williams As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If y ou are a person with a disability who n eeds assistance in order to particip ate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 17-032429 -MaM Au g ust 31; September 7, 2018 NOTICE OF MEETING26 NOTICE OF MEETING Highlands County Industrial Development Authority and Highlands County Economic Development Commission will hold a regular meeting on: Wednesday, September 12, 2018 at 7:30 a.m. The Hotel Jacaranda Ward Room 19 E. Main Street Avon Park, FL 33825 ALL INTERESTED PERSONS ARE INVITED TO ATTEND ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE MEETING AS WELL AS ONE OR MORE INDUSTRIAL DEVELOPMENT AUTHORITY M EMBERS A ny person who might wish to appeal a ny decision made by the Industrial Development Authority of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and f or such purpose may need to ensure that a verbatim record of the proceedi ngs is made which will include the test imony and evidence upon which such appeal is to be based. The Industrial Development Authority 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 as provided for in the Americans with Disabilities Act or Section 286.26 Florida Statutes should contact Ms. Pamela Rogers, ADA Coor dinator at: 863-402-6842 (Voice), or via Florida Relay Service 711, or by email: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. August 31, 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 STATES DEPARTMENT OF AGRICULTURE, RURAL DEVELOPMENT, F/K/A FARMERS HOME ADMINISTRATION, A/K/A RURAL HOUSING SERVICE, PLAINTIFF, V S. LARISSA DeARCE, DEFENDANT. NOTICE OF SALE NOTICE IS HEREBY GIVEN THA T P URSUANT TO A SUMMARY FINAL JUDGMENT OF FORECLOSURE ENTERED ON JULY 9, 2018 BY THE A BOVE ENTITLED COURT IN THE A BOVE STYLED CAUSE, THE UNDERSIGNED CLERK OF COURT OR ANY DULY AUTHORIZED DEPUTIES, WILL SELL THE PROPERTY SITUATED IN HIGHLANDS COUNTY, FLORIDA, DESCRIBED AS: LOT 10, BLOCK 75, OF SEBRING COUNTRY ESTATES SECTION 3, according to the plat t hereof, recorded in Plat Book 9, Page 6, of the Public Records of Highands County, Florida. A T PUBLIC OUTCRY TO THE HIGHEST A ND BEST BIDDER FOR CASH ON SEPTEMBER 12, 2018, IN THE JURY ASSEMBLY ROOM, LOCATED IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE, 430 S. COMMERCE AVENUE, SEBRING, FL 33870, NOTICE OFSALE30 BE G INNIN G AT 11: 00 A.M. O N THE P RESCRIBED DATE, SUBJECT TO ALL A D VALOREM TAXES AND ASSESSM ENTS FOR THE REAL PROPERTY 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 B Y PERSONS WITH DISABILITIES If you are a person with a disabilit y who needs any accommodation i n order to participate in this proc eeding, you are entitled at no c ost to you, to the provision of cert ain assistance. Please contact t he Office of the Court Administrat or, Polk County Courthouse, 255 N Broadway Avenue, Bartow, F lorida 33830, (863)534-4686 ( voice), (863)534-7777 (TDD) or ( 800)955-8770 (Florida Relay S ervice), at least 7 days before y our scheduled court appearance, o r immediately upon receiving this n otification if the time before the s cheduled appearance is less than 7 days; if you are hearing or voice i mpaired, 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 F i n d i t i n t h e C l a s s i f i e d s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NUMBER: 2018-CA-39 SAPP AG SERVICES, INC., a Florida corporation f/k/a SAPP CITRUS S ERVICES, INC., Plaintiff, vs. ROBERTO VASQUEZ and VASQUEZ CITRUS & HAULING, INC., a Florida corporation, Defendants. AMENDED CLERKS NOTICE OF SALE UNDER FLORIDA STATUTES, CHAPTER 45 Notice is hereby given that pursuant to a Final Judgment of Foreclosure dated 28 June 2018 in the above-entitled cause in the Circuit Court of Highlands County, Florida, and Administrative Order 3-15.14, I will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement of the Highlands County Court house located at 430 South Commerce Avenue, Sebring, Florida, at 11:00 a.m., on the 20th day of September, 2018 the following described prop erty: NW 1/4 OF THE NE 1/4 OF THE S W 1/4 AND NE 1/4 OF THE NW 1/4 OF THE SW 1/4 LESS THE SOUTH 25 FEET FOR ROAD RIGHT OF WAY IN S ECTION 3, TOWNSHIP 37 SOUTH, RANGE 30 EAST, ALL IN HIGHLANDS COUNTY, FLORIDA. STREET ADDRESS: 70 Harrison Road and 100 Harrison Road, Lake Placid, Florida. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROP ERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN SIXTY (60) DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least seven [7] days before your secheduled court appear ance or immediately upon receiving this notification if the time before the sched uled appearance is less than seven [7] days; if you are hearing or voice im paired, call 711. SIGNED this 28th day of August, 2018. (SEAL) ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Chrystal K. Williams Deputy Clerk August 31; September 7, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. GC-2018-167 J. SCOTT HINKLEY, Plaintiff, vs. CHARLES CHAMBERS, Defendant. NOTICE OF SALE NOTICE IS HEREBY given that pursuant to a final decree of foreclosure entered in the above-titled cause in the Circuit Court of Highlands County, Florida, on the 19th day of July, 2018, I will sell the property situated in Highlands County, Florida, described as: Lot 103 FAIRMOUNT MOBILE ESTATES, according to the plat thereof recorded in Plat Book 9, Page 12, of the Public Records of Highlands County, Florida. TOGETHER with a 1974 PKWOD doublewide mobile home ID no. 04172CA and 04172CB, title Number 11710862 and 11710863. Parcel No. C-15-34-28-010-00001030 which has the address of 3527 New York Avenue, Sebring, Florida 33870. at public sale, to the highest and best bidder for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Avenue, in Sebring, Florida at 11:00 A.M. on the 18th day of September, 2018. SIGNED this 20th day of July, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Chrystal K Williams Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, NOTICE OFSALE30 you are ent i t l e d at no cost to you, to t he provision of certain assistance. Please contact the Office of the Court A dministrator, (941) 534-4690, within t wo (2) working days of publication of t his Notice of Sale; if you are hearing o r voice impaired, call TDD (941) 5347 777 or Florida Relay Service (800) 9 55-8770. August 31; September 7, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE SEBRING1026 S ebring, Florida 863 2 14.7 9 5 9 New House3 bed/2bath $210,000 www.southspirithomes.com MOBILE HOMES FOR SALE 1090 Sebring 5 BR~ Completely remodeled! OWN LAND, NO LOT RENT, NO HOMEOWNERS FEES! $44,500 possible owner financing. 863-5321733 or 863-368-1135 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 Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 Lake Placid~ recently renovated duplex 2/1, tile floors. $750 +1st, last & sec. 863381-3800 or 305-781-0007 GreatDealsin theClassifieds! APARTMENTS FOR RENT1320 Duplex~ 2/1 great location, remodeled, no pets, W/D hookup. $550 1st, last + $500 sec. 863-471-6966 S ebring~ new completely remodeled lrg 1bd & 2 bd: new kit cabinets, appliances, ceramic tile. $600/mo 863-588-0303 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 FURNISHED APARTMENTS1322 Placid Lakes Furnished Studio Apt~ Full Kitchen, utilities included. $600/mo. 786-586-4784 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) COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 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 HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.20$31.98/hr + benefits; or, Utility Operator II (B/BŽ lics.) $20.98$28.93/hr + benefits; or, Utility Operator I (C/CŽ lics.) $20.05$27.64/hr + benefits. Performing and organizing department O & M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within one year. See complete descriptions @ www.hardeecounty.net with applications to: HR, 205 Hanchey Rd Wauchula FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 NEEDAJOB? CHECKTHE CLASSIFIEDS! Drivers, CDL-A: Local, Avon Park Openings!These part-time, daytime runs are all no-touch! Excellent hourly pay! Great for those seeking supplemental weekly income. 2 yrs CDL-A exp. Call Penske Logistics: 866-936-5356 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. HELPWANTED2001 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. Maintenance Manager Electrical, Plumbing & AC experience needed; Clean, valid FL Drivers Lic required. Call 863-243-9046or emailmanager@mypeaceland.com Expd Maintenance WorkerNeeded at Country Club of Sebring. Apply in person at 4800 Haw Branch Road, Sebring or call 863-382-3500 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS in our Maintenance Department. Minimum of three (3) years industrial maintenance experience. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have a s trong industrial/ electrical/ electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Should be familiar with all facets and procedures of plant manufacturing operations and will be expected to diagnose and repair faulty production and related plant equipment with a minimum of supervision. Must be able to troubleshoot and repair electrical control circu itry, motor/process controls and set up machinery for production. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. 12 hour shifts available. Competitive salary and benefit package. You also may submit a resume/work experience with your contact information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 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 Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com rf n tbftb r f f n f t n b f f n r f n t b t n b r f f n t b b rffnnnnt r f n t n r b nfbb r f n tbt r f r n f t n f b b f f f b n t f b b t t r n n b r n f t n f fb ff r n f b f b f n b n f b r b b n f n t f b f b f t f n t f r b n n t f f f n b r t f n f f b r n r b fb b n f b f n t f brnbfnrffnt bftf tt n rf rff n tb t fr r b t rt tr n t tt t rttt tr bbtr tr bbt rrtb tr r rrr tt rfnfr r f rfntb rfn t b r r n r n f f b t n n f n ftfb ffnnn btrf rfn t bf f r rfntb fn b n r ffntbtbn n b rf ntb rfntbb r t r b r rrrr rfntb fn n rrfn tb n n b bbn rf rf r ffntfn b nrt rfr ntfrttrbr rt b rtbrf f brt trtrbt rfrnt r bt fnntnb nn n t ttt nt b r f n t b r f f n bb r f n tbt f rffn tbrf frf ff f ff fb fr bffr tf r f n t b t b b b br rf rfnt tn fbbnbf rf nf f f nfbtffntf tf tfbb rf rfrfntbt ffrnt rnntfn n trrbn r t fnf f r t n f f f fn r t f f f f n r t b t f f n f fn r t b t fnf f t t b r r rf b n t n f r nnn n b r r n n f r f n tb rf nrnrtb fn rf r f ntb n r r f t r r f n tb f r r r f f nt bf f f r f rr rf nt bt fnnt bb nbn r f n t t b f n n t r n r f f f f n f f n f f t n f t r f t f f f n r r t t n n t f t r b t rn btntbnbbt btb tntbrf rf ntb r r bf fr tnt r f n t b b t b tfbfrfntn rfnt bbnt nt t bt b bnnn r f n t b f b t tf rfnrtnrtnb rf r f n t b n b r f r f n t b r rfntb brfnrtbnff r r fnn tb bfntbnbtb rfntfbr r f r n t b r frrbbr rfnt r f n t b r f ntb r r f n t n b n n rf r f r f n t b ntbfftb rf ntb b ff r f f n t b f f r b t t f r t f n n f b r f b f f n f f f t r rf r f n t b trrb r f rr rb rf n n t n f t r t r n b r ff rfnt b rfnttbr bfb fffrfn r f r r n t n b r r f r f r n t ntbbt r rffn t r r f n t b t t n n t btrfrnt rf n t n b f rbnbb t nb r fnt b b n n r fnntnb rr rb rfnrt fb r nrrfr t f n t r r ffnt b r f n n n t b r r frrn rbf r r f n t t b t tffr nrbbb rfnftbrr tb r f f f r f f n t b t fr ffff bff r f n t b r r f f r f

PAGE 15

www.highlandsnewssun.com August 31, 2018 | HIGHLANDS NEWS-SUN | B7 BOATS-POWERED7330 Bass boat 15 aluminum, 4 stroke, 40hp Mercury, trolling motor, trailer, fully equipped, $3000, 863-658-1808. WANTED PONTOON BOAT Dont need motor or trailer740-398-2449 (leave message) CYCLES/MOPEDS/ SCOOTERS7360 2004 H ar l ey D av id son F atb oy~ Exc Cond! Only 54k mi. Black & crome, w/windshield. $7,500. 863-449-7689 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! will ” ower at different times of the year. Simple ” owers will offer more readily available access to pollen than hybrid or exotic varieties bred to produce mounding petals. Leave swatches of natural lawn Instead of properties featuring an entire manicured lawn, set aside an area that is encouraged to overgrow with dandelions and clovers, which are good nectar sources for many bees. Support local beekeepers If you “ nd a honey bee swarm on your property, contact a local beekeeper who may be able to safely collect and relocate that swarm so it will produce honey and provide the additional bene“ ts associated with healthy bees. People can also support beekeepers' work by purchasing local honey. Not only does it keep jobs in the area, but some research also suggests that consuming local honey can help reduce seasonal allergies. WebMD says the practice is based on immunotherapy. Local honey contains traces of local pollen that may be responsible for seasonal allergies. Repeated exposure to small doses of this pollen might help bodies develop natural immunities. Bees can be quite bene“ cial to have around, and it can be an enjoyable venture to customize landscapes to support the propagation of wild bees.BEESFROM PAGE 4B There are good and bad insectsBy METRO CREATIVE SERVICESAlthough its virtually impossible to count them, insects are the most diverse group of organisms on the planet. Nine hundred thousand different kinds of insects are known to exist. At any given time, it is estimated that there are around 10 quintillion individual insects living. Gardeners grow frustrated when seeing their gardens infested with insects. In an effort to restore their gardens, homeowners might be tempted to eradicate any bug that moves in their yards. But gardeners would be wise to “ rst learn which insects are hurting their gardens and which can actually help gardens in the long run. Harmful Certain insects can be dangerous to animals and plants. The following are a handful of insects that can threaten the vitality of gardens. Aphids: These insects suck on the juice needed to sustain plants, particularly when they congregate. Bald-faced hornet: Hornets tend to be an aggressive species that can sting repeatedly. Should you “ nd a nest near an entertaining space or garden, it can cause trouble. Carpenter ants: These ants will burrow into wood causing damage. They may compromise any wooden structure in and around a home. Locusts: Various species of locust can damage plants and crops due to their voracious appetites. Treehoppers: These small, green insects mimic the look of leaves, and their appetites can affect crops and gardens. Red pavement ant: As they feed on all manner of human food, these ants can quickly overtake areas with their staggering numbers and deliver painful bites. Grasshoppers: Certain grasshoppers, like the red-legged grasshopper, can decimate food crops and transfer parasites to birds when eaten as prey. Caterpillars: Many caterpillars, the precursor to adult moths, will feed constantly on leaves, stems and other parts of plants. The tobacco hornworm moth caterpillar can damage potato and tomato plants. Helpful Plants depend on insects to transfer pollen as they forage, and many insects are quite bene“ cial to have around. While some pollinate, others are predators of other pests. Antlion: A foe of ants, theyll help eat and control ant populations and pollinate ” owers. They pose no threat to humans, either. Big dipper “ re” y: These colorful insects feast on earthworms, slugs and snails during the larval stage. Fire” ies add drama to evening gardens with their twinkling lights. Garden spiders: Although some spiders can be venomous, many are quite handy to have around the garden. Theyll help control pest populations that can damage plants and crops. Dragon” ies: These arial artists that zip around the yard are consuming smaller insects that would otherwise pester plants and humans. Blue-winged wasp: This wasp attacks the larvae of Japanese beetles, helping to control beetle populations. Bees and butter” ies: Butter” ies and bees are some of the best pollinators out there, and each can add whimsy to gardens. METRO CREATIVE SERVICESButter” ies and dragon” ies are good at eating harmful insects. Natural ways to reduce Lyme disease riskBy METRO CREATIVE SERVICESThe great outdoors can be a wonder to behold. Parks, nature preserves or even some time spent in the backyard can help men, women and children reconnect with nature. While there is plenty to enjoy about the great outdoors, certain hazards are lurking. Ticks can be both a nuisance and a danger, potentially contributing to illnesses like Lyme disease. Recognizing the dangers of ticks and how to avoid tick bites can help people reduce their risk for contracting Lyme disease. The U.S. Centers for Disease Control and Prevention note that, after hatching from eggs, ticks must eat blood at every stage to survive. It can take up to three years for a tick to complete its full life cycle, meaning it needs quite a few hosts to feed on. Ticks are part of the arachnid family, but unlike spiders, ticks attach to the skin of an animal and suck its blood. Ticks can be found just about anywhere, but they tend to gravitate toward wooded areas or tall grasses, which offer them protection and good vantage points to “ nd an animal host. Dog owners have no doubt encountered ticks in their lifetimes, as ticks are routine problems for dogs that are not properly protected. But ticks also prey on humans. Ticks are and their bites are relatively painless, which can make it dif“ cult for people to detect when they have been bitten. Many tick bites are harmless and do not require treatment. However, if bitten by a tick that is carrying Lyme disease or Rocky Mountain spotted fever, people may need to take an antibiotic to prevent any lasting health effects. As a result, people should always visit a doctor when bitten by a tick. Pesticide repellants are some of the more effective and well-known methods to prevent tick bites and subsequent side effects. Many repellants can be used without negative side effects, but those who prefer to go a more natural route can take the following precautionary measures. Watch habitats. Steer clear of grassy, wooded and brushy areas. Ticks also prefer humid conditions. Stick to trails. Stay on trails when hiking or walking to avoid brushing up against areas where ticks may be hiding out. Wear proper clothing. Light-colored clothing makes it easier to spot ticks that may have made their way onto a person. Tuck pants into socks, as ticks tend to climb onto hosts from the ground up. Bare ankles provide easy access. Protect hair and heads. Wear a hat and/or keep long hair contained so that it isnt an attractive hiding spot for ticks. Shower immediately. After coming in from areas known for ticks, shower and launder clothing immediately. While showering, do a spot inspection looking for ticks on your body. Remember to look in hidden areas like under the arms, in and around the ears, inside the belly button, on the back of the knees, in and around the hair, between the legs, and around the waist. Clean up the yard. Make your yard less habitable to ticks by mowing the grass regularly and removing leaf litter and trim shrubs. Also, use wood chips or gravel to serve as a barrier between lawns and wooded areas of the property. Use natural oils. Ticks may not like the smell of garlic, lemon, eucalyptus, lavender, and rosemary, among others. Dotting your body with these infused oils may make you less attractive to ticks. METRO CREATIVE SERVICESWear the proper clothing when going out hiking in the woods. € Tom’s Indoor LASER TAG € Toby’s Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! Lee Allcorn Band 10:30am 1:30pm Hard Candy 5:30pm 8:30pm OUTDOOR CONCERT STAGE! Pumpkins FOR SALE! Lee Allcorn Band 2:00pm 5:00pm Celebrity Dunk Tank! Indoor Pumpkin Patch! Kid’s Zone Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Sept. 28, 2019 Haunted Houseadno=3607015 Heartland Family Fall Festival proudly presents the Free Entertainment All Day!!! Located At Lakeshore Mall901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! SAT. Sponsored by: SAT. Oct. 20 9 AM 8:30 PM

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 31, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 T urnyou r trashinto cash! Advertise youryard sa l e! AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 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 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 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 S & N Affordable Lawncare And LandscapingWeeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!863-214-8748 Fi ndthe per f e c t c ompan i on i nthe Cla ssifi ed s! Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 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 PETCARE5155 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 & Ind i v i dual PayrollPayroll Taxe sMonthly Re c on ci l i at i on sNotary Serv ic e s & More863-253-1483 MISCELLANEOUS5230 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 FAA regulations require you to carry an updated sectional chart for the areas you are ”ying if you dont have an updated electronic navigation device with a backup on board. Sectionals dont have batteries that go dead or devices that can short outŽ. On the local scene, student pilot and high school aerospace/ aviation student at Lake Placid High School Luke Halpern, completed his cross-country ”ight last weekend with his ”ight instructor. This coming weekend weather permitting he will do his solo cross-country. It is rewarding to see his focus and enthusiasm. Another signi“cant local achievement is the “rst solo ”ight by student pilot Garrett Lee. Garrett is an instructor at South Florida State College and balances his time in ”ight training with his teaching schedule at SFSC. Congratulations Garrett! Most of my ”ying now involves ”ying EAA Young Eagles and introducing adults to ”ying with an EAA Eagle Flight for those over 18 interested in becoming a pilot. At 69 years old I have no aspirations to get involved in commercial aviation but enjoy giving back what many have given to me over the years in the air. A great pleasure and a source of much fun is being involved with EAA Chapter 1240 and the Heartland Flying Club. Fine folks and great times always make for a wonderful day. If you are interested in joining in the fun, let me know at jhr@stratomail.net, call or text 863-273-0522. Blue skies and calm winds everyoneFLIGHTFROM PAGE 1Bfour years and a sandhill every 18 months to three years. Safety and Training Stringent training requirements, mandatory safety gear and a thorough incident review policy, keeps safety for burn crew members and the public as the highest priority on every prescribed burn FWC conducts. During A Burn When conducting a prescribed burn, FWC makes every effort to minimize impacts to the public. You might see smoke plumes travelling high into the air, where they quickly dissipate. It is normal for the area around a burn to smell smoky for a day or two. You also may see ash during and after a burn. Although ash is annoying, it is not dangerous and is easily washed away with a hose. Using presecribed “re, FWC staff burn approximately 100,000 acres annually.FIREFROM PAGE 1B

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERTrump teases about successor to WhiteHouse counselSee Page 8. Friday, August 31, 2018 By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ President Donald Trump informed Congress on Thursday that he is canceling pay raises due in January for most civilian federal employees, citing budget constraints. But the workers still could see a slightly smaller boost in their pay under a proposal lawmakers are considering. Trump said he was axing a 2.1 percent across-the-board raise for most workers as well as locality pay increases averaging 25.7 percent and costing $25 billion. We must maintain efforts to put our Nation on a “ scally sustainable course, and Federal agency budgets cannot sustain such increases,Ž said Trump. The president last year signed a package of tax cuts that is forecast to expand the de“ cit by about $1.5 trillion over 10 years. Trump cited the signi“ cantŽ cost of employing federal workers as justi“ cation for denying the pay increases, and called for federal worker pay to be based on performance and structured toward recruiting, retaining and rewarding high-performing Federal employees and those with critical skill sets.Ž His announcement came as the country heads into the Labor Day holiday weekend. The Democratic Party immediately criticized the announcement, citing the tax cuts Trump signed into law last December. The law provided steep tax cuts for corporations and the wealthiest Americans, and more modest reductions for middleand low-income individuals and families. Trump has delivered yet another slap in the face to American workers,Ž said Democratic National Committee Chairman Tom Perez. Under the law, the 2.1 percent raise takes effect automatically unless the president and Congress act to change it. Congress is currently debating Trump cancels pay raise for federal workers AP PHOTOPresident Donald Trump holds hats that read Make Our Farmers Great Again!Ž as he walks across the South Lawn before boarding Marine One at the White House on Thursday.TRUMP | 8 By EMILIANO RODRIGUEZ MEGAASSOCIATED PRESSNEW YORK „ On a scorching summer day, Mark Stoeckle threw a bucket into the murky waters of New Yorks East River to “ ll up three small plastic bottles. The biologist hopes the water he collected contains the genetic trail of the rivers diverse life including all of its “ sh „ and of course, the occasional rat. Weve cleaned up the East River signi“ cantly, but were still dumping a lot of stuff,Ž said Stoeckle of Rockefeller University. This will give us a better idea of whether “ sh are recovering or not.Ž He doesnt have to catch the slippery “ sh himself „a dangerous task given the rivers rocky bottom and strong currents. He just needs to look for the tiny bits of DNA they leave behind to track them. Animals lose hair, scales and feathers as they move. They also discard skin cells and waste. All of these leave traces of genetic material that can be detected hours, weeks or even millennia later. Scientists say analyzing the DNA ” oating in waterways or hiding in soil, which they call environmental DNA or eDNA, promises to help in managing and protecting biodiversity. The tactic has become increasingly popular within the past few years and has already provided clues of ancient mammoths in Siberia, early warnings of frog die-offs in California and evidence of elusive saw“ sh in Mexico. For Sam Chew Chin, a “ sh ecologist at York College in New York, the DNA sampling reminds him of childhood shows he loved such as Star Trek. Whenever theyd “ nd a new planet, they would scan it for life,Ž he said. Detecting environmental DNA is kind of the closest we come to being able to do that. Its pretty neat.Ž Chew Chin said he used to be a muddy-boots and bloody-desk biologist.Ž Studying “ sh meant capturing them and eventually killing them. Now, he searches for whales off of Long Island or “ sh in the Hudson River by testing water „ an advance that has made his job faster and cheaper. It wasnt always like that. Nobody really cared about eDNA a decade ago, said Danish Telltale bits of DNA help track past and elusive wildlifeDNA | 8 By MAE ANDERSONAP TECHNOLOGY WRITERNEW YORK „ Google is toeing the line between helping you save time and creeping you out as it turns to machines to suggest email replies on your behalf. The customized auto-responses come in the latest version of Gmail on the web and expand on a feature already available on Android devices and iPhones. Theyre just one more example of how arti“ cial intelligence is seeping into everyday online life, whether its to tailor product recommendations or correct spelling. So far the new feature has been drawing mixed responses from users. The new feature, called Smart Reply, offers three short responses, like It was great seeing you too,Ž or Ill look into it.Ž Unlike standard auto-replies when on vacation, for instance, these are customized to an individual email based on its context. If you select one, you can either send it immediately or edit it before sending. The responses are automatically created using Googles arti“ cial intelligence systems. Humans arent reading peoples emails, but machines are scanning them. Although Google stopped scanning email to target advertising in 2017, it still scans them to “ lter out junk mail, identify phishing scams and, now, to create suggested replies. (Yahoo Useful or creepy? AP PHOTOThree Gmail automated response options are shown for an email on an iPhone in New York.Gmail update provides customized auto-responsesGMAIL | 8By MELISSA DANIELS and NICHOLAS RICCARDIASSOCIATED PRESSPHOENIX „ A former vice president, an NFL star and other friends remembered Sen. John McCain as a true American heroŽ „ and a terrible driver with a wicked sense of humor and love of a good battle „ at a crowded church service Thursday for the maverick politician that ended to the tune of Frank Sinatras My Way.Ž Addressing an estimated 3,500 mourners, former Vice President Joe Biden recalled the sheer joy that crossed his face when he knew he was about to take the stage of the Senate ” oor and start a “ ght.Ž Biden, a Democrat who was among the fast friends the Republican senator made across the aisle, said he thought of McCain as a brother, with a lot of family “ ghts.ŽFriends call John McCain hero, maverick at Arizona funeral AP PHOTOCindy McCain, back right, walks with her son Jack McCain, back left, as they follow the military honor guard carrying the casket of Sen.John McCain, R-Ariz., after a memorial service at North Phoenix Baptist Church on Thursday, in Phoenix.MCCAIN | 8 adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018STATE/WORLD NEWSBy BRENDAN FARRINGTON and BILL BARROWASSOCIATED PRESSTALLAHASSEE „ Fresh from a stunning primary upset that boosts the progressive wing of the Democratic Party and potentially scrambles the November midterms in the nations premier political battleground, Floridas Democratic gubernatorial candidate Andrew Gillum says hes intent on bringing a ”ood of new voters to the polls in November. Were going to be wildly successful at getting more black voters, brown voters, young voters, poor voters, working class white voters to get out and vote for us,Ž Gillum said. I honestly believe that the nature of this moment „ whats happening at the national level „ is fueling and will fuel a whole new segment of people who really want to see more decency, more respect, more humanity and also a brand of politics that says, I see you, I hear you and we have a plan to make your life better.Ž Gillum defeated better-funded candidates as the unapologetically liberal whos vying to become the states “rst black governor. Hell face Republican Congressman Ron DeSantis, who won the GOP nomination with an assist from President Donald Trumps endorsement. The questions are how much Gillums nomination changes the dynamics in a state accustomed to tight elections and whether theres any spillover effect for the titanic Senate matchup between Democratic incumbent Bill Nelson and term-limited Republican Gov. Rick Scott. Republicans and Democrats agreed Wednesday that the fundamental rules of Florida politics dont change: Both races at the top of the ticket will be close. In this environment, base voters on both sides are very likely to turn out, so this is going to be a “ght over the handful of people who are not already aligned with one or the other candidate,Ž said Whit Ayres, who is polling for DeSantis and has extensive experience polling statewide and presidential races in Florida. But Gillums wild card is to change just which independents and casual partisan voters cast ballots in November. Republicans agree that he could boost nonwhites and younger voters, pushing the November electorate more toward what it looks like in a presidential year. Besides Gillum, that could boost Nelson, a 75-year-old white incumbent widely viewed as one of the most vulnerable Senate incumbents nationally. Its the same strategy that Democrat Stacey Abrams, who joins Gillum as one of three black Democratic nominees for governor, is trying in GOP-leaning Georgia. And its a contrast to the staid, centrist Nelson and Gwen Graham, Gillums top primary rival. Well be a good combination for each other,Ž Gillum said of Nelson. There are constituencies that Sen. Nelson has a stronger network of support with, and I think there are folks I have a stronger network of support with. It just so happens that I think the communities that most resonate with me happen to also be folks from communities that dont typically participate in midterm elections.ŽGillum, Nelson: A team approach for Florida Dems? AP PHOTOAndrew Gillum, the Democrat candidate for governor, answers questions during an interview on Tuesday in Tallahassee. MORE HEADLINE NEWS FROM AROUND THE STATEHurricane Irma, disease, lowers value of Florida citrus cropLAKE WALES (AP) „ Losses from Hurricane Irma last year sent the value of the 2017-18 Florida citrus crop plummeting 41 percent. The Lakeland Ledger reports thats a preliminary estimate of last seasons crop value released by the U.S. Department of Agriculture. The USDA set the total 2017-18 Florida citrus crop value at nearly $551.2 million, down from a revised estimate of $927 million for the states 2016-17 citrus crop. A year ago, the agency estimated the 2016-17 crop at $780.7 million. Florida citrus acreage has declined continuously since 2000, at “rst under pressure from real estate developers buying groves for commercial development. Since 2005, the pressure has come from the fatal bacterial disease citrus greening. Florida citrus production has dropped more than 70 percent since greenings arrival.Fire inspectors shut down bar where fatal shooting occurredJACKSONVILLE (AP) „ Fire inspectors have shut down the restaurant and bar that was the scene of a fatal shooting during a video gaming tournament. A bright orange cease and desistŽ notice was posted on the door of Chicago Pizza in Jacksonville on Wednesday. A city code violation report says the restaurant didnt have a permit to hold the Madden NFL 19 tournament last weekend. On Sunday afternoon 24-year-old former champion gamer David Katz of Baltimore opened “re inside Chicago Pizza, killing two people and injuring nearly a dozen others before killing himself. The Florida TimesUnion reports the restaurants last approved building layout was submitted in 2009. Fire inspectors say the layout was altered without approval to create the GLHF Game Bar, where the tournament took place.Deputy: Boy threatened to blow up another studentNICEVILLE (AP) „ A 14-year-old middle school student in Floridas Panhandle is accused of threatening to blow up another students home. Okaloosa County Sheriffs of“cials said in a news release that the student made the threat while in a classroom at Ruckel Middle School on Monday. According to sheriffs deputies, the student asked someone in the classroom for the other students address. Investigators say the boy told the witness that he planned to stabŽ the victim and blow him up.Ž Investigators say the boy told the witness he knows how to make C4Ž explosives and had them at his house. Another student told investigators he overheard the conversation. Both witnesses provided written and verbal statements to investigators. The boy told investigators he didnt mean what he said. Hes charged with a second-degree felony.Keys resort reopens nearly a year after Hurricane IrmaMARATHON (AP) „ Almost a year after Hurricane Irma pummeled the Florida Keys, another major resort is set to resume operations. Hawks Cay Resort on Duck Key formally reopens Thursday after a $50 million project to repair damage caused by Irma. Owners also used the opportunity to enhance the propertys appeal to upscale travelers. Keys tourism of“cials says the resorts 177 hotel rooms will bolster the Keys lodging inventory to 90 percent operational following the Sept. 10, 2017, tropical cyclone. Among enhancements guests will experience are completely renovated rooms, two new restaurants and a new oceanfront, adults-only relaxation area with pool, food and beverage facilities. The resort laid off much of its staff because of the storm but has hired 200 employees in advance of the reopening.Giant Monitor lizard is terrorizing Florida familyDAVIE (AP) „ A Florida family is terri“ed of a huge Monitor lizard that has taken up residence in their back yard. The lizard is about 7 feet long and weighs about 150 pounds. Homeowner Zachary Lieberman tells the Sun Sentinel that the lizard was at his back patio door scratching to get inside the houseŽ on Sunday night. The family enlisted the help of trappers, dogs and Florida Fish and Wildlife of“cers to help catch the lizard. Theyve used dead rodents and chicken thighs to try to lure the reptile into traps, but it has eluded capture. The wildlife of“cers even used a video camera scope to check inside a burrow Wednesday. Lieberman says its scary.Ž Hes not comforted by the fact that Monitor lizards arent known to attack people. By JAMEY KEATEN and NATALIYA VASILYEVAASSOCIATED PRESSGENEVA „ Fearing a military offensive, the U.N. envoy for Syria proposed Thursday that civilians holed up in the rebel-held region of Idlib could evacuate to government areas „ a move that would send many back into parts of Syria they once ”ed in its 7 1/2-year-old civil war. U.N. envoy Staffan de Mistura expressed fears of a perfect stormŽ that could have a devastating impact on nearly 3 million people „ nearly half of whom arrived from elsewhere in Syria „ in the region largely controlled by al-Qaida-linked “ghters. It came as Russia, President Bashar Assads strongest military backer, announced major military drills in the Mediterranean Sea amid growing tensions over the enclave. Short of going to Turkey, the civilians have no other option in order not to be where “ghting may take place,Ž de Mistura told reporters of the evacuation plan, which is in its early phases and will need to be discussed with regional players. Russia expressed openness to the idea. The evacuation proposal re”ected rising concerns that Idlib could become the site of the latest humanitarian disaster in a country that has faced many of them during a war that has killed over 400,000 people and driven more than 5.5 million to ”ee abroad. De Mistura said a proposal would be a temporaryŽ measure so that people can then return to their own places untouched once this is over.Ž Ahmad Ramadan, a spokesman for the Syrian oppositions delegation to U.N. talks with the government, called de Misturas proposal unrealistic.Ž Its very regrettable,Ž he said. The special envoys role is not to call for a humanitarian corridor, but to call on Russia to stop the aggression.Ž Idlib is the last remaining refuge for the Syrian opposition since President Bashar Assads forces began recapturing territory from rebels in 2015. The country has been consumed by war since demonstrations broke out against Assad in 2011. Separately on Thursday, at a news conference in Moscow with Russian Foreign Minister Sergey Lavrov, Syrian Foreign Minister Walid al-Moallem said his government plans to liberateŽ Idlib, but that its priority was to negotiate peace with those who want to surrender.Ž Al-Moallem said the government tried to negotiate with a so-called reconciliation committee in Idlib, but al-Qaidalinked militants arrested most of the committee members. The militants have arrested over 500 people accused of trying to negotiate with the regime in recent weeks, according to Rami Abdurrahman, who heads the Britain-based Syrian Observatory for Human Rights monitoring group.UN Syria envoy floats idea of evacuating Idlib civilians By FRANK JORDANSASSOCIATED PRESSCHEMNITZ, Germany „ Hundreds of people protested and expressed disdain for politicians in east Germany on Thursday as a regional governor visited a city where the fatal stabbing of a German citizen sparked violent clashes over immigration. Saxony state Gov. Michael Kretschmer held a town hall meeting in Chemnitz under the watch of tight police security as about 500 people demonstrated outside. Many of the protesters refused to talk to the media, but the ones who did said they felt abandoned by politicians and were angry at the crimes committed by migrants. At the site where the 35-year-old man was wounded in an altercation with migrants over the weekend, a message placed among the ”owers and candles read: Take away their knives or well take away your elected of“ces.Ž Authorities denied online rumors that the victim was protecting a woman from harassment when he was stabbed, saying there was no evidence this had been the case. The slaying has become a rallying point for farright groups in Germany. At least 18 people were injured Monday when their supporters, mobilized from surrounding areas and further a“eld, clashed with counter-protesters in Chemnitz. The public display, which included neo-Nazis hurling abuse and bottles as police struggled to keep the groups apart, has raised fresh concerns about the threat posed by far-right extremists in Germany. Green party lawmaker Claudia Roth told German news agency dpa that organized far-right extremistsŽ appeared to be using public anger over the killing for their ends. Footage showing numerous protesters performing the stiff-armed Nazi salute was evidence of their extremist ideology, Roth said. Public displays of the salute, the Nazi swastika and other efforts to glorify Adolf Hitlers National Socialist regime are forbidden in Germany and can result in “nes or prison sentences.German protesters voice anger at migrant crime, politicians MORE HEADLINE NEWS FROM AROUND THE WORLDDutch anti-Islam lawmaker cancels Prophet cartoon contestTHE HAGUE, Netherlands (AP) „ A Dutch anti-Islam lawmaker canceled a planned Prophet Muhammad cartoon contest Thursday following death threats and concerns other people could be put at risk. To avoid the risk of victims of Islamic violence, I have decided not to let the cartoon contest go ahead,Ž far-right opposition politician Geert Wilders said in a written statement. Wilders, who for years has lived under round-the-clock protection because of death threats sparked by his fierce anti-Islam rhetoric, said he does not want others endangered by the contest he planned for November. The planned contest sparked angry protests in Pakistan and a death threat this week from a 26-year-old man, reportedly a Pakistani, who was arrested Tuesday in The Hague. Physical depictions of the prophet are forbidden in Islam and deeply offensive to Muslims. Its not just about me,Ž Wilders said in the statement. Strong opponents of the event see not only me, but the entire Netherlands as a target.ŽEgypt to host war games with US for second straight yearCAIRO (AP) „ Egypts military says it will host war games with U.S. troops next month for the second straight year. Thursdays statement from the militarys spokesman says the Bright StarŽ exercise will run from Sept. 8-20. U.S. Central Command said in a Thursday statement that approximately 800 U.S. troops will participate. The “rst Bright StarŽ exercise took place in 1980, but the Obama administration postponed them in 2011, following the uprising that toppled longtime President Hosni Mubarak, and scrapped them in 2013, after Egyptian security forces killed hundreds of protesters while breaking up a mass sit-in. Last September, Egypt held the war games with U.S. troops for the “rst time in eight years. The exercise is typically biannual. It was unclear why it will be held two years in a row.

PAGE 19

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy ALANNA DURKIN RICHER and BRIAN MELLEYASSOCIATED PRESSBOSTON „ A Los Angeles man upset about The Boston Globes coordinated editorial response to President Donald Trumps attacks on the news media was arrested Thursday for threatening to travel to the newspapers of“ces and kill journalists, whom he called the enemy of the people,Ž federal prosecutors said. Robert Chains threatening phone calls to the Globes newsroom started immediately after the Globe appealed to newspapers across the country to condemn what it called a dirty war against the free press,Ž prosecutors said. The day the editorials were published Chain, 68, of the Encino section of LA, told a Globe staffer that he was going to shoot employees in the head at 4 oclock, according to court documents. That threat prompted a police response and increased security at the newspapers of“ces. After the editorials ran, Chain said he would continue threatening the Globe, The New York Times and other fake newsŽ as long as they continue their treasonous and seditious actsŽ in attacking Trump, according to a court complaint. Several times, he called Globe employees the enemy of the people,Ž a characterization of journalists that Trump has used in the past. It was not immediately clear if Chain has an attorney. Phone messages left at his wifes law of“ce and with a person listed as a relative didnt immediately return a phone messages. A neighbor who lived across the street from Chain and only knew him as RobŽ said he had a bombastic personality and could frequently be heard yelling at his television. Tim McGowan said he knew nothing of Chains political leanings but assumed he was an old hippie because he wore his hair in a man bun and frequently walked around in just shorts with his big belly protruding. McGowan said he couldnt imagine Chain following through with violence, but I could see him making the threats because hes such a loud mouth.Ž McGowan said he was startled awake by three loud bangs at 6 a.m. Thursday. His wife called police, who told her they were the source of the commotion. When he looked outside, he saw about 30 heavily armed of“cers in and a tank-like vehicle. Chain eventually emerged from the house in handcuffs wearing only boxer shorts. When I saw Rob in handcuffs standing there in his underwear, I was, like, What the heck is going on here?Ž McGowan said. He subsequently learned what happened from reporters who showed up at his door, adding that he had learned more about his neighbor in a few hours than he had in nine years. Chain is expected to appear in Los Angeles federal court and be transferred to Boston at a later date. Hes charged with making threatening communications in interstate commerce, which calls for up to “ve years in prison. Jane Bowman, a spokeswoman for the Globe, said the newspaper is grateful for law enforcements efforts to protect its staffers and track down the source of the threats. Newsrooms have received threats for years, but sensitivity has been heightened since a gunman with a long-running grudge against The Capitol newspaper in Annapolis, Maryland, killed “ve employees there in June.Man charged with making death threats over Trump editorials AP PHOTOCars are parked in the driveway of Robert Chains house in the Encino section of Los Angeles on Thursday. Chain, who was upset about The Boston Globes coordinated editorial response to President Donald Trumps attacks on the news media, was arrested Thursday for threatening to travel to the newspapers oces and kill journalists, whom he called the enemy of the people,Ž federal prosecutors said. By MARIA DANILOVA, COLLIN BINKLEY and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ In its latest push to end the use of race in college admissions, the Trump administration on Thursday accused Harvard University of engaging in outright racial balancingŽ and sided with Asian-American students who allege the Ivy League school discriminated against them. Harvard denied the bias claim and said it would defend the right to consider race as a factor in admissions. The Justice Department weighed in on a lawsuit “led in 2014 by Students For Fair Admission, which argues that one of the worlds most prestigious universities discriminates against academically strong Asian-American applicants in favor of others who may be less quali“ed. The agency said in a statement of interestŽ that Harvard has failed to demonstrate that it does not discriminate on the basis of race and that its use of personal qualities in determining worthy applicants may be infected with racial bias.Ž The Supreme Court permits colleges and universities to consider race in admissions decisions, but says that must be done in a narrowly tailored way to promote diversity and should be limited in time. Schools also bear the burden of showing why their consideration of race is appropriate. In Harvards case, Justice Department of“cials said, the university hasnt explained how it uses race in admissions and has not adopted meaningful criteria to limit the use of race. No American should be denied admission to school because of their race,Ž Attorney General Jeff Sessions said. Sessions said Harvards use of a personal rating,Ž which includes highly subjective factors such as being a good personŽ or likability,Ž may be biased against Asian-Americans. Sessions said the school admits that it scores Asian-American applicants lower on personal rating than other students. Sessions also argued that Harvard admissions of“cers monitor and manipulate the racial makeup of incoming classes. Harvard said it was disappointed the department was recycling the same misleading and hollow arguments that prove nothing more than the emptiness of the case against Harvard.Ž Harvard does not discriminate against applicants from any group, and will continue to vigorously defend the legal right of every college and university to consider race as one factor among many in college admissions, which the Supreme Court has consistently upheld for more than 40 years,Ž the university said in a statement. Colleges and universities must have the freedom and ”exibility to create the diverse communities that are vital to the learning experience of every student.Ž Edward Blum, president of the group that sued Harvard, hailed the administrations action. We look forward to having the gravely troubling evidence that Harvard continues to keep redacted disclosed to the American public in the near future,Ž he said.Government accuses Harvard of outright racial balancing AP FILE PHOTOIn this Aug. 30, 2012, photo, a tour group walks through the campus of Harvard University in Cambridge, Massachusetts. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks skidded late Thursday following a report that the Trump administration could put tariffs on $200 billion in Chinese goods as early as next week. After a weak start, stocks fell further after Bloomberg News said the U.S. government was getting ready to ramp up its trade dispute with China. It has been threatening to tax $200 billion in Chinese imports for several months, which would represent a major escalation in the trade “ght. Major exporters including chemical companies and machinery makers took sharp losses. Technology companies also fell, while banks dropped along with interest rates and some weak second-quarter results hurt retailers. According to Bloomberg, the administration could impose the 25 percent tariffs as soon as a public review period ends next week, but it could simply announce the tariffs and say they will take effect later. China has threatened to retaliate with tariffs on $60 billion in goods from the U.S. and could take other measures as well. Markets have kind of gone to sleep on these things,Ž said Sameer Samana, a strategist for the Wells Fargo Investment Institute. We think this might take as long as a year or two to play out.Ž Stocks were coming off a four-day surge that brought them to record highs as the U.S. appeared to make progress in trade talks with Mexico and Canada. The S&P 500 index lost 12.91 points, or 0.4 percent, to 2,901.13. The Dow Jones Industrial Average fell 137.65 points, or 0.5 percent, to 25,986.92. The Nasdaq composite slid 21.32 points, or 0.3 percent, to 8,088.36. The Russell 2000 index of smaller-company stocks dipped 2.40 points, or 0.1 percent, to 1,732.35. Construction equipment maker Caterpillar fell 2 percent to $139.06. Gold and copper miner Freeport-McMoRan lost 3.5 percent to $14.15 and steel producer Nucor slid 2 percent to $62.79. General Motors fell 2 percent to $36.36. Video game maker Electronic Arts dropped 9.8 percent to $115.94 after it said the release of a major game, Battle“eld V,Ž will be delayed by four weeks. It also said the strong dollar is hurting its sales. It cut a revenue forecast, citing those problems. Oil prices rose. Benchmark U.S. crude gained 1.4 percent to $70.25 a barrel in New York, while Brent crude, used to price international oils, added 0.8 percent to $77.77 a barrel in London. Wholesale gasoline rose 1.8 percent to $2.14 a gallon.Word that more China tariffs could come knock stocks lower MORE HEADLINES FROM AROUND THE NATIONTrump to sign executive order on retirement security FridayWASHINGTON (AP) „ President Donald Trump will be signing an executive order Friday that the White House says is aimed at strengthening Americans retirement security. The White House declined to provide details on the order, but said it was part of a larger plan to promote programs that enhance retirement security and expand access to retirement savings plans. Trump is expected to sign the order and deliver remarks at an event at the Harris Conference Center in Charlotte, North Carolina. Labor Secretary Alexander Acosta and Small Business Administration head Linda McMahon are also expected to attend. The Charlotte Observer says Trump will also be headlining a fundraiser for two Republican congressional candidates, Mark Harris and Rep. Ted Budd, while hes in town.Microsoft to contractors: Give new parents paid leaveMicrosoft will begin requiring its contractors to offer their U.S. employees paid leave to care for a new child. Its common for tech “rms to offer generous family leave bene“ts for their own software engineers and other fulltime staff, but paid leave advocates say its still rare to require similar bene“ts for contracted workers such as janitors, landscapers, cafeteria crews and software consultants. Given its size and its reach, this is a unique and hopefully trailblazing offering,Ž said Vicki Shabo, vice president at the National Partnership for Women and Families. The new policy affects businesses with at least 50 U.S.-based employees that do substantial work with Microsoft that involves access to its buildings or its computing network. It doesnt affect suppliers of goods. Contractors would have to offer at least 12 weeks of leave to those working with the Redmond, Washington-based software giant; the policy wouldnt affect the contractors arrangements with other companies. Leave-takers would get 66 percent of regular pay, up to $1,000 weekly.Judge: Government can end housing for Puerto Rican evacueesBOSTON (AP) „ Puerto Rico hurricane evacuees living in hotels across the U.S. can be evicted in two weeks, a Massachusetts judge ruled Thursday, saying he didnt believe it was the right thing to do but that his hands were tied by the law. Worcester-based U.S. Judge Timothy Hillman denied an effort to force the government to continue the temporary housing voucher program until all of the evacuees either receive temporary housing or “nd permanent housing. But he ordered the Federal Emergency Management Agency to keep the program in place through Sept. 13 to give the evacuees time to make other plans. Hillman said he was forced to issue the ruling because the evacuees werent likely to succeed on the merits of their case. While this is the result that I am compelled to “nd, it is not necessarily the right result,Ž Hillman said. He said he could not order the government to do that which in a humanitarian and caring world should be done.Ž He also urged the two sides to work together to “nd temporary housing or other aid for the evacuees before the program ends.Travelers to Hawaiis Big Island drop 12.7 percent in JulyHONOLULU (AP) „ Hawaiis Big Island continued to experience sharp declines in visitors and tourism spending last month amid Kilauea volcanos eruption. The Hawaii Tourism Authority said Thursday the number of travelers to the island sank 12.7 percent in July compared to the same month last year. Spending by visitors declined 7.2 percent to $201 million. Lava mostly stopped ”owing from the volcano early this month. It was vigorously erupting in July. Tourists had few options to see lava because Hawaii Volcanoes National Park closed in May due to eruption dangers. There was also no public viewing area outside the park. Overall, more than 939,000 visitors came to the state. Thats a 5.3 percent increase over July last year and a record high for any month. Spending climbed 4.8 percent to $1.66 billion.Lawsuit alleges newborn died after hospital virus outbreakPHILADELPHIA (AP) „ A lawsuit “led by the family of a premature baby who was treated at Childrens Hospital of Philadelphia alleges she died after being one of 23 infants infected during a virus outbreak at the hospitals neonatal intensive care unit in 2016. Philly.com reported Thursday that 23 infants contracted adenovirus infections after eye exams at the unit. In a medical journal article published in June 2017, hospital staff attributed the outbreak to medical staff failing to wear gloves and clean equipment properly. The lawsuit alleges the baby, Melanie Sanders, died as a result of the infection. Lawyers for the hospital said in their court answer that survival of babies born so prematurely is uncertain for numerous reasons. The authors of the medical journal article said 43 babies received the eye exam in the unit in August 2016, and 23 of them were infected. All of those who were infected suffered respiratory symptoms; “ve developed pneumonia; and 11 had eye-related symptoms, they said. In addition, nine adults including six nurses and three parents contracted viral infections. Observations revealed lack of standard cleaning practices of bedside ophthalmologic equipment and limited glove use,Ž the authors wrote.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 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. +1.4 CousPrp 9.38 -.07 -5.9 CrackerB 149.53 +.12 +49.4 CrestEq rs 38.55 ... +56.8 Crocs 19.82 -.70 +19.7 CronosGp n9.12 -3.62 +2.5 CrwnCstle 113.76 -.21 -24.2 CrownHold 42.64 -.84 -19.9 Cummins 141.56 -2.35 +46.3 CybrOpt 21.95 +.30 +8.5 CypSemi 16.53 -.18 D-E-F+13.7 DCP Mid 41.30 -.21 ... DDR Corp rs13.90 -.27 +2.3 DNP Selct 11.05 -.03 -12.8 DR Horton 44.52 -.62 +50.8 DSW Inc 32.28 -.38 +2.2 DTE 111.86 +.59 +10.4 DXC Tch n 90.66 -.48 +11.0 Danaher 103.01 -.65 +20.4 Darden 115.62 +.74 -7.9 DaVita Inc 66.51 -6.54 -34.9 DeanFoods 7.53 -.04 -8.4 Deere 143.32 -2.67 +4.4 DeltaAir 58.44 -.08 +153.8 DenburyR 5.61 +.21 -7.3 DenisnM g .51 +.02 -39.8 Dentsply 39.66 +.10 -64.7 Dermira 9.81 +.18 -38.3 Despg.cm n16.96 -.34 -40.0 DeutschBk 11.42 -.24 +4.2 DevonE 43.13 +.17 -3.3 Diageo 141.15 -.95 -6.1 DiamOffsh 17.45 -.51 +6.2 DiamRk 11.99 +.04 +5.9 DianaShip 4.31 -.07 +25.9 DicksSptg 36.19 +.59 -72.2 Diebold 4.55 -.25 +38.7 DigiIntl 13.25 ... +8.6 DigitalRlt 123.70 -.41 +29.2 Dillards 77.58 +.89 +1.2 Discover 77.85 -.67 +25.9 DiscIncA 28.18 -.16 +23.4 Disc IncC 26.13 +.01 -25.8 DishNetw h 35.45 -.68 +4.1 Disney 111.92 -.53 +63.6 DocuSign n 65.00 -2.87 +13.6 DollarGen 105.66 -1.04 -25.7 DollarTree 79.78 -14.68 -12.4 DomEngy 70.98 -.18 +59.1 Dominos 300.67 +.03 +3.9 Domtar g 51.45 -.61 +2.9 Donaldson 50.37 -.07 -5.3 DEmmett 38.89 -.17 -15.3 Dover 85.52 -.77 -1.4 DowDuPnt 70.20 -.86 -10.4 DryStrt 7.74 +.03 -6.3 Dropbox n 26.70 -.31 -3.8 DufPUC 8.51 -. 00 -3.3 DukeEngy 81.32 +.59 +4.1 DukeRlty 28.33 -.13 +18.3 E-Trade 58.66 -.88 -7.8 eBay s 34.80 -.13 +10.2 EOG Rescs118.91 +.13 -9.9 EQT Corp 51.30 +.61 +12.9 ETF M AlH 33.02 -1.38 +4.8 Eaton 82.83 -.74 +17.3 EV EEq2 17.85 -.09 +2.8 EVTxMGlo 9.64 -.02 -41.7 EclipseRs 1.40 ... +11.9 Ecolab 150.12 -.75 +5.0 EdisonInt 66.43 -.77 +27.6 EdwLfSci s143.80 -.03 +27.2 EksoBio n 2.71 +.20 -30.3 EldorGld g .00 -. 00 +10.4 ElectArts 115.94 -12.58 +24.9 EliLilly 105.48 +.15 +17.8 EllieMae 105.35 +.04 +5.3 ElmiraSB 20.50 +.15 -26.8 EmergeES 5.26 -.22 +9.6 EmersonEl 76.36 -.44 -17.4 EnbrdgEPt 11.41 +.03 -11.1 Enbridge 34.76 -.13 +.6 EnCana g 13.41 +.07 +117.3 Endo Intl 16.84 +.16 +350.0 Endocyte 19.26 +.61 -57.2 Endologix 2.29 -.11 +1.9 EgyTrEq s 17.58 -.18 +25.4 EngyTrfPt 22.48 -.13 +28.4 Enerpls g 12.57 -.32 -6.0 E nLinkLLC 16.55 -.20 +4.3 Ennis Inc 21.65 +.05 +95.4 Enphase 4.71 -.50 +17.1 ENSCO 6.92 -.16 +3.6 Entergy 84.33 +.89 +8.2 EntProdPt 28.68 -.14 +30.9 EnvisnHl n 45.25 -.16 +9.6 EsteeLdr 139.50 -.49 +136.2 Etsy n 48.31 +.55 +8.6 Evergy 57.35 +.24 -.9 EversrceE 62.64 +.46 -10.0 EvineLive 1.26 -.01 +43.6 ExactSci h 75.43 +1.11 +27.7 ExantasCap11.97 +.02 -36.7 Exelixis 19.25 -.29 +11.5 Exelon 43.94 +.12 +9.8 E xpedia h 131.45 -1.33 +5.0 Express 10.66 +.73 +18.2 ExpScripts 88.26 -.27 -20.0 ExtrOilGs n 11.45 -.31 -3.7 ExxonMbl 80.51 -.35 -10.1 FMC Corp 85.06 -1.53 -2.5 FNBCp PA 13.48 +.11 +.7 Facebook 177.64 +1.74 +6.4 Fastenal 58.17 -.64 -1.1 FedExCp 246.74 -.86 +57.2 FedNatHld 26.04 -.10 -2.0 FedRlty 130.09 -.73 +26.8 Ferrari n 132.93 -1.27 -27.6 Ferrellgs 3.10 -.03 -3.3 FiatChrys 17.26 -.24 +1.9 FidlNatF n 40.00 -.37 +.3 FidusInvst 15.23 -.02 -3.5 FifthThird 29.28 -.24 -.6 Finisar 20.23 -.08 +15.3 FireEye 16.37 -.07 +70.4 FstBcpPR 8.69 -.05 +50.5 FstData n 25.15 +.18 -8.1 FstHorizon 18.37 -.14 -18.8 FMajSilv g 5.47 -.21 -22.7 FstSolar 52.16 -.91 +22.1 FirstEngy 37.38 -.09 +21.3 Fiserv s 79.56 -.08 +6.1 Fitbit n 6.06 -.23 -8.3 FlrtyTotR 19.81 -.01 -23.5 Flex Ltd 13.76 -.14 +3.5 FlowrsFds 19.99 -.02 +11. 8 Fluor 57.75 -.58 +4.1 FootLockr 48.79 -1.02 -22.3 FordM 9.70 -.27 +4.0 ForestCA 25.06 ... +15.7 Fortive n 83.74 -.07 -22.2 FBHmSec 53.27 -.52 +200.3 Fossil Grp 23.33 +.96 -17.9 FrancoN g 65.65 -.18 -25.3 FrankRes 32.37 -.89 -25.4 FrptMcM 14.15 -.52 -20.9 Frontr rs 5.35 -.35 -34.1 FuelCell rs 1.12 +.04 G-H-I+63.2 GDS Hld n 36.76 -2.22 +11.1 GW Pharm146.62 -1.18 +2.7 GabDvInc 24.05 -.15 -1.0 GabMultT 9.11 +.01 -17.5 GabUtil 5.86 ... +75.4 GalectinTh 5.86 +.48 -24.3 GameStop 13.58 -.54 -3.1 Gam&Lsr n 35.86 -.32 -10.9 Gap 30.15 -.52 +13.7 Garmin 67.72 -.39 -91.6 GastarExp .09 -.00 +7.3 GAInv 36.90 -.10 -5.4 GenDynam192.51 -2.20 -26.9 GenElec 12.77 -.20 -23.0 GenMills 45.64 -.04 -11.3 GenMotors 36. 36 -.76 +8.7 GenesisEn 24.30 +.20 +12.2 Gentex 23.50 -.13 +4.3 GenuPrt 99.08 -1.04 +49.2 Genworth 4.64 +.02 +200.0 GeronCp 5.40 -.05 +6.5 GileadSci 76.29 +.67 +162.8 Glaukos n 67.40 +4.54 +16.3 GlaxoSKln 41.24 -.35 -63.1 Globalstar .48 -.03 +27.9 GlobusMed 52.57 -.23 +108.0 GluMobile 7.57 -.06 +59.6 GoDaddy n 80.27 -.47 -13.7 GolLNGLtd 25.74 -.81 -14.6 Goldcrp g 10.90 -.20 -6.0 GoldmanS239.40 -2.00 -2 6.6 Goodyear 23.73 -.37 -17.2 GoPro 6.27 ... -8.8 GovPrpIT 16.91 -.20 +1.0 vjGrace 70.86 -.78 +31.1 GranTrra g 3.54 +.06 -8.5 GraphPkg 14.13 -.26 -5.8 Greif A 57.07 +1.36 +8.6 Griffin 39.85 -.45 -15.7 Groupon 4.30 -.12 -81.8 GpSuprvi n 5.33 -.32 -34.0 GuangRy 22.05 -.12 +43.5 Guess 24.23 +1.29 -8.9 GulfportE 11.63 +.19 -14.1 H&E Eqp 34.93 -.14 +3.3 HCP Inc 26.93 -.13 +13.8 HD Supply 45.55 +.56 +17.7 HP Inc 24.73 -.35 -14.1 HSBC 44.34 -.75 +103.9 HTG Mol h 4.14 +.12 -33.1 HainCels lf 28.34 +.77 -40.8 HalconRs n 4.48 +.06 -17.7 Hallibrtn 40.22 -.50 -16.3 Hanesbds s17.51 -.49 +12.8 HanoverIns121.92 -4.62 -16.6 HarleyD 42.45 -.78 +29.8 Harmonic 5.45 -.10 +14.7 HarrisCorp162.47 -2.19 +48.5 Harsco 27.70 +.15 -10.3 HartfdFn 50.50 -.24 -1.9 HawaiiEl 35.46 +.13 -22.1 HlthCSvc 41.08 +.03 -4.6 HlthcreTr 28. 67 -.09 -29.5 HeclaM 2.80 -.07 -100.0 HeliosM rs .02 +.00 +10.2 HSchein s 77.00 -4.10 +34.3 Hersha rs 23.37 -.15 -12.0 Hershey 99.92 +.31 -19.5 HertzGl 17.79 -1.99 +43.6 Hess 68.17 +.96 +16.9 HP Ent n 16.79 +.08 +5.1 Hi-Crush 11.25 -.70 +3.5 HighPtRs 5.31 -.09 -18.5 HilltopH 20.64 -.14 -2.9 Hilton 77.58 -.60 -38.1 HimaxTch 6.45 -.08 +45.8 HollyFront 74.67 +.04 -7.2 Hologic 39.69 +.23 +5.1 HomeDp 199.26 -2.42 -11.9 Honda 30.03 -.51 +4.0 HonwllIntl 159.45 -.85 +5.9 Hormel s 38.55 +.13 -2.6 HospPT 29.08 -.19 +9.6 HostHotls 21.75 +.10 +2.0 HuanPwr 25.49 -.52 -7.3 Hubbell 125.41 -.64 +34.0 Humana 332.37 -2.19 +11.7 HuntBncsh 16.26 -.05 +2.2 HuntgtnIng240.98 -5.15 -7.5 Huntsmn 30.80 -1.07 +74.5 Huya n 28.02 -.75 -29.2 IAMGld g 4.13 -.02 +62.1 IdexxLab s253.48 -.98 -25.5 ING 13.75 -.24 +89.3 IQIYI n 29.44 -.95 +2.7 iShSelDiv 101.18 -.39 +14.3 iShNsdBio s122.03 +.47 -.6 iShCorHiDv 89.62 -.29 -.6 iShUSPfd 37.83 -.08 +7.7 Idacorp 98.36 +.87 -17.0 ITW 138.56 -.14 +59.1 ImunoGn 10.20 +.26 +61.0 Imunmd 26.01 +.25 +11.0 IndBkMI 24.80 -.15 +81.0 IndiaGCap 1.81 -.23 +43.1 Infinera 9.06 +.06 +13.4 IngerRd 101.13 -.62 -28.1 Ingredion 100.54 -.59 +22.5 InovioPhm 5.06 +.06 -97.8 Inpixon rs .14 +.01 +10.9 InsysTher s10 .67 +2.71 +4.5 Intel 48.24 -.51 +545.7 Intelsat 21.89 -.29 +88.2 InterceptP 109.93 +.52 +7.4 IntcntlExc s 75.75 +.10 -4.9 IBM 145.93 -1.61 -20.4 IntlGmeT n 21.09 -.57 -10.7 IntPap 51.73 -.71 +16.0 Interpublic 23.39 -.05 -23.9 Intersectns 1.72 +.03 +38.6 Intuit 218.63 +.73 +52.1 IntSurg s 555.17 +1.16 -33.6 Invesco 24.26 -.44 -8.9 InvestBncp 12.64 -.01 +56.1 Invitae n 14.17 +.01 -7.7 IonisPhm 46.43 +. 24 +120.6 IovanceTh 17.65 +1.20 -4.7 IronMtn 35.95 -.36 J-K-L +7.7 JPMorgCh115.19 -.57 +10.6 JacobsEng 72.98 -.66 -15.2 JaggedPk n13.38 +.31 +8.5 JkksPac 2.55 ... -14.2 JetBlue 19.16 -.05 -3.4 JohnJn 134.95 +.09 -1.2 JohnContl n37.65 -.77 +.6 JnprNtwk 28.68 -.16 +52.8 K2M Grp 27.50 +5.68 +17.2 KKR 24.68 ... +11.1 KLA Tnc 116.75 +.02 +8.1 KLX 73.79 +.61 +18.2 Kadmon n 4.28 +.34 +10.2 KC Southn115.94 -3.51 +120.6 Karyophm 21.18 +1.13 -35.9 KeanGrp n 12.19 .98 +5.5 Kellogg 71.75 -.06 -28.2 KeryxBio 3.34 -.06 +49.1 KeurDrPep 23.00 +.20 +4.0 Keycorp 20.98 -.18 +54.6 Keysight 64.32 -.13 -5.2 KimbClk 114.38 -.74 -6.2 Kimco 17.02 -.19 -1.6 KindMorg 17.78 -.10 -30.8 Kinross g 2.99 -.04 -21.9 Kirklands 9.34 -2.16 -22.9 KnSwftT rs 33.71 -.44 +44.3 Kohls 78.28 +.94 +33.3 KosmosEn 9.13 +.22 -25.1 KraftHnz n 58.22 -1.08 +24.8 KratosDef 13.22 -.10 +13.1 Kroger s 3 1.04 +.36 +6.3 Kulicke 25.88 -.22 -56.0 L Brands 26.52 -.54 +7.8 L-3 Tch 213.37 +2.27 -15.6 LKQ Corp 34.33 -.36 +5.9 LTC Prp 46.10 ... -6.3 LamResrch172.47 -.15 +18.9 LambWst n 67.12 -.61 +11.4 Landstar 115.95 -.50 -76.9 Lannett 5.35 ... -21.8 LaredoPet 8.30 +.04 -5.4 LVSands 65.71 -.51 +25.9 LaSalleH 35.33 -.10 -4.6 LeggPlat 45.53 -.23 -12.1 LendingClb 3.63 -.04 -18.0 LennarA 51.84 -.85 -2.8 LexRl tyTr 9.38 -.03 +6.5 LbtyASE 6.71 -.06 -24.2 LibtyGlobA 27.18 -.14 -22.4 LibtyGlobC 26.27 -.25 +1.6 LibtProp 43.68 -.38 +2.6 LincElec 93.94 -.80 +.2 LockhdM 321.85 -2.47 -70.4 LomaNeg n 6.81 -.79 +16.1 Lowes 107.88 -.80 +74.3 lululemn gs137.00 -1.70 +39.9 Lumentm n 68.40 -.40 +3.0 LyonBas A113.65 -1.33 M-N-0 +3.1 M&T Bk 176.36 -1.23 +41.3 MBIA 10.34 +.07 -1.5 MDC 31.39 -.43 +5.2 MDU Res 28.28 -.19 -20.9 MER Tel rs 1.67 +.01 -3.2 MFA Fncl 7.67 -.01 -10.8 MGIC Inv 12.59 +.12 -13.5 MGM Rsts 28.88 -.72 -11.6 MVC Cap 9.34 +.02 -26.7 Macquarie 47.06 -.09 +42.8 Macys 35.97 -.24 -1.6 Magna g s 55.75 -.33 -95.3 MagneG rs .23 -.01 +51.1 Mallinckdt 34.09 -.74 -10.6 Manulife g 18.65 -.12 +27.8 MarathnO 21.63 -. 14 +26.0 MarathPt s 83.12 -.60 -7.0 MAR 126.21 -.74 -18.9 MartinMid 11.35 +.30 -2.9 MarvellTch 20.85 -.22 -13.1 Masco 38.17 -.58 -9.7 Mastec 44.20 -.70 +41.3 MasterCrd 213.80 -.77 +57.9 Match n 49.45 -1.38 +.1 Mattel 15.40 -.32 +15.9 MaximIntg 60.60 -1.71 +.8 McClatch rs 9.00 ... +21.3 McCorm 123.66 -.57 -5.4 McDnlds 162.80 -.31 -16.7 McKesson129.98 -.02 +8.3 MedProp 14.93 -.03 -23.2 MedleyCap 4.01 ... +61.9 Medpace n 58.71 -.20 +19.9 Medtrnic 96.81 +.22 +8.1 MercadoL340.15 -37.29 +21.8 Merck 68.54 -.27 +1.0 MercGn 53.99 -.27 -22.1 Meredith 51.45 +1.05 -7.5 Meritor 21.69 -.32 -8.7 MetLife 46.15 -.82 +14.6 MKors 72.12 -1.59 -29.7 Michaels 17.01 -2.96 -2.7 Microchp 85.55 -1.27 +28.3 MicronT 52.76 +.93 +30.9 Microsoft 111.95 -.07 -35.0 Microvisn 1.06 +.02 -11.5 Middleby 119.41 -1.86 +13.2 MdsxWatr 45.17 +.33 -.2 MHowHiInc 12.44 -.06 -59.3 MiMedx 5.13 -.29 -16.4 MitsuUFJ 6.08 -.10 -18.4 MolsCoorB 66.93 -.10 -.8 Mondelez 42.44 -.10 -3.9 MonstrBv s 60.82 -.56 -9.1 Moog A 78.97 -2.71 -6.0 MorgStan 49.30 -.65 +22.1 Mosaic 31.33 -.26 +41.2 MotrlaSolu127.54 -1.18 +1.5 MurphO 31.52 +.25 -7.0 Mylan NV 39.33 +.06 -11.4 NCI BldSy 17.10 +1.25 -15.6 NCR Corp 28.68 -.22 -16.4 NGL EnPt 11.75 -.35 +21.7 NRG Egy 34.65 +.29 +7.9 NRG Yld C 20.40 +.30 -21.3 NXP Semi 92.19 -1.63 -7.9 Nabors 6.29 -.03 +1.3 NatFuGas 55.63 -.29 -9.7 NatGrid 53.09 -.23 +4.2 NtHlthInv 78.58 -.23 +31.0 NOilVarco 47.18 +.02 +32.6 NatPresto 131.85 -2.65 +10.5 NektarTh 66.00 -.75 +47.3 Neogen s 90.81 +1.31 -94.0 Neovasc g .04 ... +64.4 NeptuneT g 3.88 -.22 -38.2 Net1UEPS 7.35 -1.43 +56.9 NetApp 86.82 +.57 +93.3 Netflix s 370.98 +2. 94 -70.8 NwGold g .96 -.04 +13.8 NJ Rscs s 45.75 +.10 -5.7 NewMedia 15.82 -.07 -15.6 NewOriEd 79.33 -.95 +3.7 NewResid 18.55 +.05 -16.7 NY CmtyB 10.84 -.07 +3.9 NYMtgTr 6.41 +.04 +24.3 NY Times 23.00 -1.05 -29.3 NewellRub 21.86 -.64 -12.6 NewfldExp 27.56 -.18 -17.2 NewmtM 31.05 -.69 -18.4 NewsCpA 13.22 -.12 +9.4 NextEraEn170.83 +.30 +5.8 NiSource s 27.15 -.10 -28.3 Nielsen plc 26.11 -.52 +30.1 Nik eB s 81.40 -1.39+35.0 NobleCorp 6.10 -.09 +2.6 NobleEngy 29.89 -.38 +20.6 NokiaCp 5.62 -.09 -6.9 NordicAm 2.29 ... +31.4 Nordstrm 62.25 +.87 +20.2 NorflkSo 174.19 -.53 +65.4 NthnO&G 3.39 +.01 -2.7 NorthropG 298.69 +1.58 +8.4 NwstBcsh 18.13 -.06 +8.3 NwstNG 64.60 +.20 +.1 NorwCruis 53.32 -.93 -.6 Novartis 83.49 -.18 +21.0 Novavax 1.50 +.01 -7.6 NovoNord 49.59 -.35 +16.2 NuSkin 79.25 -.67 +.6 NuanceCm 16 .44 -.03 -1.2 Nucor 62.79 -1.30 +72.4 Nutanix n 60.82 -.31 +9.9 Nutrien n 57.05 -.46 -6.2 NuvDivA 13.19 -.02 -12.1 Nv AMT-Fr 15.18 +.03 -9.3 NvPfdInco 9.38 +.02 +1.3 NuvEqtP 14.43 -.03 +43.6 Nvidia 277.81 -.68 +16.8 NxStageMd28.29 -.03 +12.1 OGE Engy 36.90 -.05 +4.1 OaktrSpL 5.09 +.01 +3.6 OaktStInco 8.70 -.01 +59.3 OasisPet 13.40 +.21 +8.8 OcciPet 80.13 -.10 +11.5 OceanFst 29.26 -.07 +41.5 Oclaro 9.54 -.06 -6.8 OfficeDpt 3.30 -.01 +15.2 OldNBcp 20.10 +.20 +4.4 OldRepub 22.32 -.11 -13.2 Olin 30.90 -.66 +19.9 OmegaHlt 33.03 -.12 -5.3 Omnicom 68.94 -.54 +.8 OnSmcnd 21.11 -.47 -82.1 OneHorz rs .25 +.02 +24.3 ONEOK 66.45 -.23 +20.2 OpkoHlth 5.89 ... +2.3 Oracle 48.38 -.51 +27.1 Orbotch 63.88 -.30 -3.7 Organovo 1.29 -.03 -2.7 OrthoMed 53.20 +.17 -22.9 OshkoshCp70.05 -1.58 +8.2 OtterTail 48.10 -.20 -55.0 O verstk 28.75 -1.20 -9.7 OwensMin 17.04 +.08 P-Q-R+46.9 PBF Engy 52.09 +.34 +2.5 PDC Engy 52.85 -1.93 -14.2 PDL Bio 2.35 ... +4.9 PG&E Cp 47.02 +.12 +43.9 PGT Inc 24.25 -.40 -.4 PNC 143.77 -2.17 -3.1 PNM Res 39.20 -.05 -6.4 POSCO 73.10 -.83 -14.1 PPDAI n 6.11 +.12 -5.3 PPG s 110.66 -1.00 -3.9 PPL Corp 29.74 +.17 +3.3 PVH Corp141.67 -15.00 -4.5 Paccar 67.86 -.57 -18.6 Pagsegur n 25.79 -.99 +58.9 PaloAltNet230.24 -.99 +90.5 Pandora 9.18 +.45 .1 ParamtGp 15.84 -.01 +34.3 Paretem rs 2.78 -.08 ... ParkDrl rs 3.94 -.10 -12.3 ParkerHan175.09 -.72 -2.0 ParsleyEn 28.86 -.01 +8.6 PartyCity n 15.15 -.25 -37.6 Patterson 22.54 -1.19 -24.8 PattUTI 17.31 -.40 +7.0 Paychex 72.87 -.03 +25.1 PayPal n 92.09 -.53 -4.2 Pembina g 34.65 -.15 +10.6 PnnNtGm 34.65 -.32 +12.7 PennantPk 7.79 ... -44.9 Penney 1.74 +.01 -13.2 PennaRE 10.32 -.12 +9.8 Penske 52.5 6 -.66 -38.6 Pentair 43.36 -.37 -1.0 PeopUtdF 18.52 -.15 -6.6 PepsiCo 111.96 -.09 +26.6 PerkElm 92.60 +2.51 -12.8 Perrigo 75.97 +1.20 +14.6 Pfizer 41.50 ... -25.6 PhilipMor 78.57 -.49 +19.7 PhilipsNV 45.26 -.35 +18.2 Phillips66 119.55 -.89 +2.5 PimIncStr2 10.69 +.06 -32.6 Pinduodou n17.99-3.16 +11.9 PinnaclFds 66.55 -.10 -7.6 PinWst 78.71 -.78 +1.1 PioNtrl 174.74 -.88 -34.1 PitnyBw 7.37 -.43 +26.5 Pl ainsAAP 26.10 -.21 +35.0 PlatfmSpc 13.39 +.10 -17.8 PlugPowr h 1.94 -.03 -12.7 Polaris 108.20 -1.88 -2.1 PolyOne 42.57 -.29 +41.6 Popular 50.25 -.16 +2.1 Praxair 157.89 -1.61 -25.2 Pretium g 8.53 -.30 -21.7 PrinFncl 55.25 -.70 -16.0 ProAssur 48.00 +.05 +3.7 ProLogis 66.88 -.33 -27.4 ProPetr n 14.63 -1.93 -9.2 ProctGam 83.41 -.08 +19.3 ProgsvCp 67.17 -.50 +12.5 ProspctCap 7.58 +.26 -14.4 Prudentl 98.4 3 -1.25 +1.6 PSEG 52.31 +.06 +1.3 PubStrg 211.65 -1.03 -16.1 PulteGrp 27.91 -.42 +69.1 PureStrg n 26.82 +.34 -3.2 PMMI 7.17 +.05 +4.9 QEP Res 10.04 -.08 +6.4 Qualcom 68.14 -1.06 -65.2 QntmDSS rs 1.96 -.51 -51.8 Qudian n 6.05 -.30 +11.8 QstDiag 110.13 -.72 -17.5 QuratRet A 20.15 -.10 -47.5 RPC 13.41 -.98 -1.8 RadianGrp 20.23 +.02 +27.1 RLauren 131.82 -3.09 -3.5 RangeRs 16.47 -.10 +41.8 RavenInds 48.70 +.40 +4.2 RJamesFn 92.81 -1.26 +9.9 Rayonier 34.77 -.21 +6.5 Raytheon 199.17 -.89 -99.7 ReShape rs .07 -.00 -73.0 RealGSol h .40 -.04 +2.5 RltyInco 58.42 -.10 +14.8 RedwdTr 17.02 +.05 +8.7 Regenrn 408.51 +1.89 +12.0 RegionsFn 19.35 -.17 -77.2 RegulusTh .24 +.00 +11.4 Reis Inc 23.00 +5.60 +2.2 RelStlAl 87.69 -1.35 +50.0 Replgn 54.41 +.07 -6.6 RestBrnds 57.43 -.61 -2.1 RetailOpp 19.53 -.02 -14.7 RigelP h 3.31 +.06 -28.9 RiteAid 1.40 -.01 -9.3 RockwlAut178.18 -.37 +.6 RockColl 136.37 -.16 -14.5 Rogers 138.48 -2.15 +17.2 Roku n 60.68 +.76 +14.6 Roper 296.71 -1.75 +18.3 RossStrs s 94.91 -1.15 +3.7 BkMont g 82.95 -.18 -3.0 BkNYMel 52.23 -.27 -9.5 BkNova g 58.38 -.46 -6.7 BankUtd 38.01 -.67 -23.9 BarnesNob 5.10 -.25 -27.6 BarrickG 10.47 -.15 +13.6 BauschHl 23.60 +.21 +14.3 Baxter s 73.90 +.13 +3.0 Bayte xE g 3.09 -.21 -33.5 BeazerHm 12.77 -.18 +21.6 BectDck 260.32 +.97 -19.7 BedBath 17.66 -.28 +3.3 Bemis 49.35 -.64 +5.8 BerkH B 209.75 -1.52 +13.9 BestBuy 78.01 +.38 -14.8 BigLots 47.86 -1.16 +45.8 Biocryst 7.16 -.11 +10.7 Biogen 352.74 +2.75 +42.7 BioPhrmX .16 -.00 -1.1 BlkHillsCp 59.45 -.05 -5.1 BlackBerry 10.60 -.22 +13.3 BlkHlthSci 41.36 -.02 -10.3 BlkMuniast 13.43 +.04 +15.2 Blackstone 36.89 -.03 +4.2 BlockHR 27.33 +1.02 -50.1 BlueAprn n 2.01 -.09 +17.6 Boeing 346.90 -3.29 +11.9 BookingHl1944.00 -.03 -12.9 BorgWarn 44.51 -.69 +56.4 BostBeer 298.85 +.05 +42.8 BostonSci 35.40 -.14 +12.8 Box Inc n 23.83 +.13 +3.3 BoydGm 36.21 -.19 -43.2 Bridglne rs 1.38 +.49 -20.7 BrigStrat 20.13 -.27 +11.6 Brinker 43.35 -.13 -1.0 BrMySq 60.69 -.43 -26.8 BritATob s 49.03 -.76 -2.4 BrixmorP 18.22 -.10 -15.7 Broadc Inc 216.65 +1.66 -1.6 Brookdale 9.54 -.20 -11.4 BrkfInfra s 39.72 -.41 -8.5 BrkfldPrp 20.28 -.08 -2.6 BrkfldPr A n20.25 -.39 +19.3 Brunswick 65.90 -1.14 -28.2 Buckeye 35.60 -.35 -3.6 BungeLt 64.66 -.66 +34.1 BurlStrs 165.00 -1.44 -36.8 C&J Eng n 21.15 -1.56 +31.7 CA Inc 43.82 ... -21.7 CBL Asc 4.43 -.04 +10.9 CBRE Grp 48.05 +.10 -10.2 CBS B 53.01 -.88 +21.1 CF Inds s 51.53 -.11 +18.7 CME Grp 173.31 +1. 14 +4.7 CMS Eng 49.51 +.27 -9.6 CNH Indl 12.12 -.21 +34.9 CSX 74.21 -.61 +29.3 CVR Rfng 21.40 +.10 +2.8 CVS Health74.53 +.08 -15.6 CabotO&G 24.15 +.03 +12.5 Cadence 47.06 -.20 -18.6 CaesarsEnt 10.30 -.30 +9.2 Cal-Maine 48.55 -.25 +12.0 CalaCvHi 13.27 +.06 +7.8 CalAmp 23.10 -.09 +107.4 CalifRes rs 40.32 +1.32 -9.8 CalifWtr 40.90 +.25 -4.9 CallonPet 11.55 +.20 -11.0 CalumetSp 6.85 -.15 +3.1 CamdenP T 94.92 -.36 -18.6 CampSp 39.15 -.84 -55.8 CampWrl n 19.76 -.80 -2.9 CIBC g 94.62 -.53 +8.7 CdnNR gs 89.69 +.35 -2.1 CdnNRs gs 34.97 -.63 -.3 CapOne 99.25 -.89 -36.2 CapSenL 8.60 -.08 -2.9 CapsteadM 8.40 +.03 +48.1 CpstnTur rs 1.14 -.03 -14.4 CardnlHlth 52.45 +.17 +20.4 CarMax 77.21 -.47 -7.2 Carnival 61.58 -.73 +17.8 CarpTech 60.06 -.20 +15.1 Carrizo 24.49 +.76 -46.5 Catabasis n .80 +.02 -11.8 Cat erpillar 139.06 -2.80 -19.0 CedarF 52.66 +.53+55.6 Cel-Sci rs 2.94 +.39 -9.7 Celgene 94.26 +.12 +4.3 CenovusE 9.52 -.24 -2.0 CntRsDvA 19.40 +.35 -2.1 CenterPnt 27.77 -.02 -36.0 CentAl 12.57 -.44 +30.0 CntryLink 21.68 -.12 -83.8 CescaTh h .49 +.04 -8.0 ChartCm n309.06 -.09 +5.9 ChemFinl 56.65 -.20 -13.4 Chemours n43.36 -1.44 +13.9 ChesEng 4.51 +.01 -4.3 Chevron 119.81 -.41 -3.3 Chicos 8.53 +.06 -3 4.9 ChinaSoAir 33.74 -.85 +67.5 Chipotle 483.99 -3.66 +12.4 ChurchDwt s56.38 -.12 +46.7 CienaCorp 30.71 +3.40 -6.5 Cigna 189.80 -.66 +1.8 CinnFin 76.32 -.39 -15.0 Cirrus 44.07 +.10 +23.1 Cisco 47.15 -.33 -4.0 Citigroup 71.46 -1.07 -2.5 CitizFincl 40.92 -.21 +29.7 CitrixSy s 114.13 -.29 -.5 CityOffce g 12.94 -.05 +36.9 CleanEngy 2.78 +.03 +35.4 ClevCliffs 9.76 -.57 -2.5 Clorox 145.00 +.22 -9.8 Cloudera n 14.90 -.04 -2.0 CocaCola 44.95 -.38 -24.8 Coeur 5.64 -.10 +9.0 CognizTch 77.39 -.30 -.9 CohStQIR 12.54 -.06 -4.1 CohStSelPf 27.08 ... -12.2 ColgPalm 66.24 -.72 -47.0 ColonCap 6.05 -.09 -8.0 Comcast s 36.68 -.07 +11.4 Comerica 96.74 -1.69 +16.9 CmpTask 5.96 -.04 +62.1 Comtech 35.85 -.11 -3.1 ConAgra 36.50 -.16 +41.5 Conduent n 22.86 +.39 +19.3 ConnWtrSv 68.49 -.22 +34.0 ConocoPhil 73.56 +.02 -1.2 ConsolCom12.04 -.18 -6.5 ConEd 79.39 +.18 -8.7 ConstellA 208.76 -.49 +25.4 ContlRescs 66.43 -.10 -17.5 CooperTire 29.15 -.30 +17.1 CorMedix .59 +.04 +59.0 CorOnDem 56.19 -.47 +4.6 Corning 33.47 -.16 +4.6 CorpOffP 30.54 -.09 +24.0 Costco 230.83 +1.21 -35.9 Coty 12.74 -.13 A-B-C+14.2 ADT Inc n 8.93 -.32 +28.3 AES Corp 13.90 -.11 ... AFLAC s 46.51 -.43 -5.2 AGNC Inv 19.14 -.18 -23.1 AK Steel 4.35 -.14 -17.8 AT&T Inc 31.96 -.27 +28.8 AV Homes 21.45 -.10 +7.5 AXA EqH n 23.00 +.26 +17.4 AbbottLab 67.02 -.11 +.1 AbbVie 96.79 -.79 +29.4 AberFitc 22.55 -4.67 -52.1 AcadiaPh 14.42 ... -7.6 AccelrDiag 24.20 +.40 +10.2 Accenture 168.63 -1.14 -7.6 Accuray 3.98 -.13 +10.4 Achillion 3.18 +.01 +17.0 ActivsBliz 74.10 -.81 -24.7 Adecaogro 7.79 -.33 -45.7 Adient n 42.71 -2.53 +52.0 AdobeSy 266.43 -1.93 -12.4 AdvEnId 59.13 +.15 +142.1 AMD 24.89 -.31 +104.3 AdverumBi 7.15 +1.03 -9.7 Aecom 33.55 -.38 +53.1 AeroViron 85.99 -.22 +10.6 Aetna 199.57 +.30 +1.7 AeviGeno 1.22 -.02 +307.7 AffimedNV 5.30 -.85 +.4 Agilent 67.26 +.25 -24.5 Agnico g 34.86 -.77 -9.3 Aircastle 21.22 -.31 +90.3 AkersBio s .26 +.01 -53.2 Akorn Inc 15.09 +.43 -8.6 AlaskaAir 67.19 -.18 -27.6 AlaskCom 1.94 +.01 -25.7 Albemarle 95.05 -1.67 -17.6 Alcoa Cp 44.37 -.76 +2.7 Alexion lf 122.80 -.01 +1.3 Alibaba 174.60 -3.90 +12.2 AllegTch 27.09 -.23 -12.7 AllegiantT 135.15 +.30 +16.7 Allergan 190.89 +.55 +1.8 Allete 75.69 +.15 +1.8 AllnceRes 20.05 -.05 +19.4 AlliBern 29.90 -.30 +.9 AlliantEg s 42.99 +.07 +14.6 AllisonTrn 49.3 4 -.26 -4.5 Allstate 100.03 -.09 -7.5 AllyFincl 26.97 -.09 -4.1 AlnylamP 121.88 +2.78+18.4 Alphabet C1239.12 -10.18 +19.1 Alphabet A1254.44 -10.21 -7.2 AlpTotDiv 8.79 ... -50.6 AltaMesa n 4.90 -.01 -.7 Altaba 69.33 -1.10 -6.4 Altice n 17.85 -.24 -23.8 AltraIndlM 38.40 +.40 -17.8 Altria 58.68 +.26 +71.2 Amazon 2002.38 +4.28 -32.3 Ambarella 39.75 -.32 +7.7 Ameren 63.55 +.09 -3.3 AFMulti 5.85 ... -1.5 AMovilL 16.89 -.50 -22.4 AmAirlines 40.40 -.10 +30.6 AEagleOut 24.56 -.94 -2.4 AEP 71.81 +.11 +7.0 AmExp 106.23 -.48 +6.4 AHm4Rent 23.23 -.01 -10.0 AmIntlGrp 53.64 -.26 -23.9 AmOutBr 9.77 -.35 +4.4 AmStsWtr 60.45 +.58 -4.2 AmWtrWks 87.61 -.08 -14.5 Amerigas 39.51 +.01 -16.2 Ameriprise142.03 -1.78 -1.9 AmeriBrgn 90.06 +.80 +5.5 Ametek 76.45 -.87 +15.2 Amgen 200.35 +.60 -5.4 AmicusTh 13.61 +.2 1 +7.5 Amphenol 94.38 -.65 +123.7 Amyris rs 8.39 +.82 +20.2 Anadarko 64.45 -.54 +10.7 AnalogDev 98.57 -1.12 +34.5 Andeavor 153.79 -1.07 +6.9 AndeavLog 49.39 -.29 -23.0 AnglogldA 7.85 -.11 -14.3 ABInBev 95.59 -2.36 -10.3 Annaly 10.66 +.01 +77.9 AntaresP 3.54 +.05 -.7 AnteroRes 18.87 +.26 +17.8 Anthem 265.01 -2.12 -9.4 Anworth 4.93 +.04 +5.1 Apache 44.38 +.65 -2.3 ApolloInv 5.53 -.04 +33.0 Apple Inc 22 5.03 +2.05 +7.7 ApplRecy h 1.12 +.09 -15.6 ApldMatl 43.14 +.04 +10.0 ApldOptoel 41.62 -.77 -5.2 AquaAm 37.18 +.05 +35.0 ArcBest 48.25 -.20 -5.9 ArcelorM rs 30.40 -.71 +25.7 ArchDan 50.38 -.02 -19.0 Arconic 22.07 -.10 -37.2 ArcosDor 6.50 -.50 +10.9 AresCap 17.44 +.02 +8.3 AresMgmt 21.65 -.15 +26.4 AristaNetw297.87 -4.32 +20.9 ArrayBio 15.47 +.09 +1.7 ArrisIntl 26.13 -.19 -3.0 ArrowEl 78.01 -1.29 +91.5 A scenaRtl 4.50 +.05 +17.9 Ashland 83.91 -.54 +1.2 AspenIns 41.10 ... +6.3 AsscdBanc 27.00 -.20 +12.2 AstraZen s 38.92 +.10 +17.7 AtHomGr n 35.76 -1.51 +96.2 Atlassian n 89.29 -.18 +7.8 ATMOS 92.55 +.22 +46.8 Autodesk 153.86 -1.81 +24.1 AutoData 145.49 -.86 +4.7 AVEO Ph h 2.92 +.02 -8.4 AveryD 105.21 -1.29 -26.7 AvisBudg 32.18 -1.86 -.4 Avista 51.26 -.44 +22.9 Avnet 48.71 -.23 -6.0 Avon 2.02 -.06 -5.5 Axalta 30.59 -.26 -32.7 Azul n 16.03 -.54 -11.7 B&G Foods 31.05 -.30 -24.8 B2gold g 2.33 -.02 +3.6 BB&T Cp 51.53 -.47 -13.9 BCE g 41.32 -.12 -17.3 BGC Ptrs 12.49 +.22 +7.6 BHPBil plc 43.38 -1.04 +3.7 BP PLC 43.58 +.19 +50.5 BP Pru 30.25 +.35 -4.3 Baidu 224.25 -1.62 +7.4 BakHuGE n33.98 -.02 +35.7 Balchem 109.37 +3.35 +10.5 BallCorp s 41.84 ... -21.5 BallardPw 3.46 +.05 +5.0 BkofAm 31.01 -.13YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MA AMJJ 2,800 2,860 2,920 S&P 500Close: 2,901.13 Change: -12.91 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MA AMJJ 7,720 7,940 8,160 Nasdaq compositeClose: 8,088.36 Change: -21.32 (-0.3%) 10 DAYSAdvanced 968 Declined 1807 New Highs 103 New Lows 53 Vol. (in mil.) 2,753 Pvs. Volume 2,750 1,936 1,845 1198 1624 132 39 NYSE NASDDOW 26104.37 25934.80 25986.92 -137.65 -0.53% s s s +5.13% DOW Trans. 11379.36 11285.26 11309.80 -86.14 -0.76% s s s +6.57% DOW Util. 734.22 726.92 729.79 -0.18 -0.02% s s s +0.89% NYSE Comp. 13094.78 13019.44 13039.93 -92.23 -0.70% s s s +1.80% NASDAQ 8133.30 8069.57 8088.3 6 -21.32 -0.26% s s s +17.17% S&P 500 2912.46 2895.22 2901.13 -12.91 -0.44% s s s +8.51% S&P 400 2048.30 2037.40 2039.49 -10.74 -0.52% s s s +7.31% Russell 2000 1740.66 1728.85 1732.35 -2.40 -0.14% s s s +12.82% Toronto TSX 16439.24 16349.55 16371.55 -18.74 -0.11% s t s +1.00%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.86 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.09 2.12 -0.03 1.01 6-month T-bill 2.26 2.27 -0.01 1.10 52-wk T-bill 2.44 2.46 -0.02 1.22 2-year T-note 2.64 2.66 -0.02 1.33 5-year T-note 2.75 2.78 -0.03 1.73 7-year T-note 2.82 2.84 -0.02 1.96 10-year T-note 2.86 2.88 -0.02 2.13 30-year T-bond 3.00 3.02 -0.02 2.74 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.05 +0.01 1.49 Barclays USAggregate 3.32 3.32 ... 2.43 Barclays US Corp 3.96 3.96 ... 3.08 Barclays US High Yield 6.24 6.23 +0.01 5.70 Moodys AAA Corp Idx 3.88 3.90 -0.02 3.62 10-Yr. TIPS .76 0.75 +0.01 .37Commodities The price of U.S. crude oil rose Thursday, part of a broader rally in energy futures. Wholesale gasoline, heating oil and natural gas also finished higher. Gold, silver and copper fell.Crude Oil (bbl) 70.25 69.51 +1.06 +16.3 Ethanol (gal) 1.23 1.26 -2.07 -7.3 Heating Oil (gal) 2.25 2.24 +0.28 +8.3 Natural Gas (mm btu) 2.87 2.86 +0.38 -2.7 Unleaded Gas (gal) 2.14 2.11 +1.78 +19.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1197.70 1204.20 -0.54 -8.3 Silver (oz) 14.48 14.70 -1.50 -15.1 Platinum (oz) 791.80 796.60 -0.60 -15.2 Copper (lb) 2.69 2.71 -0.72 -18.0 Palladium (oz) 963.70 958.50 +0.54 -10.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.10 1.09 +0.58 -10.7 Coffee (lb) 1.03 1.03 -0.24 -18.7 Corn (bu) 3.41 3.41 -0.07 -2.8 Cotton (lb) 0.82 0.83 -0.66 +4.8 Lumber (1,000 bd ft) 429.60 435.90 -1.45 -4.1 Orange Juice (lb) 1.57 1.55 +1.62 +15.4 Soybeans (bu) 8.20 8.23 -0.46 -13.9 Wheat (bu) 5.08 5.16 -1.50 +19.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3011 -.0009 -.07% 1.2925 Canadian Dollar 1.2991 +.0075 +.58% 1.2621 USD per Euro 1.1663 -.0036 -.31% 1.1890 Japanese Yen 111.05 -.64 -.58% 110.36 Mexican Peso 19.0856 +.1101 +.58% 17.7416 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6130 +.0001 +.04% 3.5915 Norwegian Krone 8.3484 -.0001 -.08% 7.8077 South African Rand 14.7223 -.0016 -2.36% 13.0125 Swedish Kro na 9.1308 +.0002 +.18% 7.9825 Swiss Franc .9695 +.0020 +.19% .9638 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3783 +.0085 +.62% 1.2655 Chinese Yuan 6.8453 +.0238 +.35% 6.5926 Hong Kong Dollar 7.8493 +.0003 +.00% 7.8247 Indian Rupee 71.050 +.424 +.60% 63.990 Singapore Dollar 1.3680 +.0025 +.18% 1.3583 South Korean Won 1114.85 +3.86 +.35% 1124.42 Taiwan Dollar 30.74 +.04 +.13% 30.14 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen and Swiss franc. The U.S. currency strengthened versus the euro, British pound, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -11.0 Rowan 13.94 -.32 -1.1 RoyalBk g 80.75 -.19 +3.0 RylCarb 122.91 -1.04 +.5 RoyDShllB 68.60 +.09 -.6 RoyDShllA 66.32 +.05 -8.6 Ryder 76.94 -1.61 S-T-U+17.0 S&T Bcp 46.58 ... -2.9 SCANA 38.64 -.22 +3.0 SLGreen 103.95 -.43 +3.2 SLM Cp 11.66 +.06 +38.4 SM Energy 30.56 +.61 +8.3 SRC Eng 9.24 -.53 +.3 SabnR 44.75 +.25 +24.8 SabraHltc 23.42 -.22 +27.4 SabreCorp 26.11 -.10 +11.7 Saia Inc 79.00 -.65 -3.6 StJoe 17.40 -.15 +48.8 Salesforce152.14 -2.66 -19.3 SallyBty 15.14 -.13 -27.9 SJuanB 5.94 +.05 -49.7 SanchezEn 2.67 -.04 +10.7 SangTher 18.15 +1.35 +1.2 Sanofi 43.51 -.39 -4.5 Schlmbrg 64.34 -.15 -1.6 Schwab 50.56 -.77 -40.8 SciGames 30.35 -1.70 -35.7 ScorpioTk 1.96 -.01 +4.1 Sea Ltd n 13.88 -1.03 +27.0 SeagateT 53.14 -2.84 -18.3 SealAir 40.28 -.46 -64.8 SearsHldgs 1.26 +.04 +37.9 Seaspan 9.31 +.03 +11.9 SelMedHld 19.75 +.25 +9.1 SempraEn116.60 -.07 +66.2 Semtech 56.85 +6.95 -1.0 SenHous 18.96 -.11 +52.2 ServcNow 198.45 -1.78 +152.8 SesenBio 2 .05 +.14 -9.5 SevStars h 4.17 +.13 +11.3 Sherwin 456.22 -.21 -8.1 ShipFin 14.25 -.15+19.7 SignetJwlrs 67.68 +13.03 +5.7 SimonProp181.45 -.11 +31.7 SiriusXM 7.06 -.04 -23.7 Skechers s 28.86 +.01 -3.6 SkywksSol 91.49 -1.53 +12.2 SmartFn rs 24.35 -.34 -17.1 Smucker 102.97 -.69 -24.2 SnapInc A n11.08 -.09 +2.4 SnapOn 178.46 -.56 +102.6 SodaStrm 142.51 +.17 -27.9 Sogou n 8.34 -.36 +7.2 SolarCap 21.67 +.0 3 +5.2 SonocoP 55.89 -.57 -5.2 Sonos n 18.88 -.34 +26.1 SonyCp 56.68 -.39 +43.4 SorrentoTh 5.45 -.10 -.9 SourcC 40.40 -.42 +6.1 SoJerInd s 33.13 +.07 -8.1 SouthnCo 44.19 -.35 -7.1 SwstAirl 60.82 -.40 +.4 SwstnEngy 5.60 +.04 -3.0 SpectraEP 38.37 -.15 +19.4 SpectPh 22.63 -1.65 +8.6 SpiritRltC 8.35 -.15 +51.8 Splunk 125.76 -1.94 +4.1 Sprint 6.13 ... +153.1 Square n 87.76 +2.06 -16.9 StanBlkDk 141.04 -3 .36 -11.6 StarGas 9.50 -.03 +21.2 StarsGp g 28.25 -.90 -7.5 Starbucks s53.10 -.15 +3.3 StarwdPT 22.05 +.02 -11.2 StateStr 86.72 -1.12 +5.8 StlDynam 45.63 -.67 +87.9 SteinMart s 2.18 +.04 +49.4 StitchFix n 38.58 +.85 +9.2 Stryker 169.02 -2.25 -6.2 SubPpne 22.73 -.28 -31.3 SumtMtls n 21.59 -.08 +11.2 SunCmts 103.18 +.19 -22.8 SunHydrl 49.92 -.04 +13.8 Suncor g 41.80 -.03 -20.0 SunPower 6.74 -.23 +122. 0 Sunrun n 13.10 -.42 +1.4 SunstnHtl 16.76 +.07 +13.3 SunTrst 73.21 -1.30 -4.8 SupEnrgy 9.17 -.78 -28.8 SupGpCos s19.01 +.02 +49.5 Supvalu rs 32.30 +.04 -28.0 Symantec lf20.20 -.37 -18.1 Synchrony 31.61 -.07 -13.0 SynrgyPh 1.94 -.02 +3.5 SynovusFn 49.61 -.11 +21.8 Sysco 73.97 -.21 +3.9 T-MobileUS66.01 +.03 -.2 TAL Educ s 29.65 -1.04 -36.7 TC PpLn 33.60 +.61 -3.9 TE Connect91.37 -.63 +41.9 TJX 108 .52 -.02 -26.7 TahoeRes 3.51 -.12 +3.7 TailorBr 22.63 -.76 +22.6 TakeTwo 134.64 -1.45+1766.5TandmD rs 44.05 +3.12+14.4 Tapestry 50.61 -.71 +14.2 TargaRes 55.30 -.18 +33.8 Target 87.31 -.32 -.7 Taubmn 65.00 +.18 -22.2 TechData h76.26 -12.34 -1.4 Technip 30.86 ... -11.5 TeckRes g 23.17 -.61 -17.6 Tegna 11.60 -.05 +117.9 Teladoc n 75.95 +1.90 -.2 Tellurian rs 9.72 +.17 -26.1 Tenneco 43.29 -1.38 +7.4 Ter adata 41.31 -.10 +5.2 TerraNitro 83.96 ... -6.5 TerrFmP lf 11.18 +.16 -61.0 Tesaro 32.31 -.17 -2.6 Tesla Inc 303.15 -1.86 +7.8 TexInst 112.58 -2.89 +28.8 TexRdhse 67.86 +.96 -29.8 Textainer 15.10 +.20 +22.6 Textron 69.37 -.24 +6.8 TherapMD 6.45 +.15 -21.3 TherpxBio n 4.20 -.23 +26.0 ThermoFis239.19 -.54 +2.5 ThomsonR 44.68 -.33 +143.5 3D Sys 21.04 -.15 -10.7 3M Co 210.22 -.24 +18.4 Tiffany 123.11 -2.3 7 +39.8 Tillys 20.63 +2.63 +163.8 Tilray n 59.07 -3.06 -.5 Timken 48.90 -.10 -24.5 TollBros 36.25 -.63 -3.3 Torchmark 87.71 -.41 +3.8 TorDBk gs 60.80 -.62 +15.1 Total SA 63.62 -.36 -1.5 Toyota 125.26 -2.22 +195.9 TransEntx 5.71 +.06 +14.0 Transocn 12.18 -.02 -2.9 Travelers 131.65 -1.01 +6.9 Trevena 1.71 +.14 -19.6 TriPointe 14.41 -.01 +3.9 TriContl 28.00 -.12 +1.3 TriCntl pf 51.07 ... -13.7 TribMda A 36.64 -.11 +32.5 TriNetGrp 58.75 +.06 -3.7 Trinity 36.07 -.24 +6.7 TrueBlue 29.35 -.05 +.3 TrstNY 9.23 +.08 -47.8 Tuppwre 32.74 -1.09 -31.2 TurqHillRs 2.36 -.06+1173.2TurtleBc rs 23.07 -.75+31.2 21stCFoxA 45.31 -.29 +31.1 21stCFoxB 44.73 -.28 -7.1 22ndCentry 2.60 +.11 +238.9 Twilio n 79.99 -1.00 +48.4 Twitter 35.64 +.29 +36.8 2U 88.25 +.95 -22.8 Tyson 62.55 -.22 +3.3 UDR 39.80 -.27 +15.0 UGI Corp 5 4.00 -.02 +.9 US FdsHl n 32.23 +.12 -35.5 US Silica 20.99 -.28 +9.3 UltaBeauty244.41 +2.68 -32.4 UltraClean 15.60 -.03 -84.5 UltPetro n 1.41 +.06 +43.2 UndrArm s 20.67 -.40 +42.9 UnAr C wi 19.04 -.26 +11.6 UniFirst 183.95 +.90 +3.1 UnilevNV 58.05 -.34 +11.6 UnionPac 149.72 -1.10 +127.0 Unisys 18.50 +.20 +19.8 Unit 26.36 +.16 +29.0 UtdContl 86.92 -.19 +3.1 UPS B 122.85 -.62 -8.9 UtdRentals156.68 -3.09 +.9 US Bancrp 54.04 -.29 -16.4 USSteel 29.41 -1.36 +3.9 UtdTech 132.59 -1.03 +21.7 UtdhlthGp 268.39 -.61 +17.0 UnitGrp 20.81 -.19 +13.0 UnvslCp 59.30 +.05 -33.0 UnumGrp 36.76 +.43 -5.6 UraniumEn 1.67 -.03 +29.3 UrbanOut 45.35 -.03 V-W-X-Y-Z+23.3 VF Corp 91.22 -2.04 +29.5 ValeroE 119.05 -1.56 +7.2 VlyNBcp 12.03 -.02 +7.0 VangDivAp109.17 -.53 +5.2 VangTotW 78.12 ... -29.9 VectorGp 15.68 +.13 +9.6 Vectren 71.26 -.18 -45.9 VenatorM n 11.96 -.09 -.7 Ventas 59.59 -.23 +224.8 Verastem 9.97 +.32 -.1 Vereit 7.78 -.11 +38.2 Verisign 158.11 -.67 +3.4 VerizonCm 54.75 +.18 -3.1 ViacomB 29.85 -.55 +11.2 ViadCorp 61.60 +.05 +29.7 Viavi 11 .34 -.14 +12.0 ViewRay n 10.37 -.15 +216.7 VikingTh n 12.86 +.78 +28.7 Visa s 146.74 -.29 +14.9 VishayInt 23.85 +.15 +27.7 VistraEn n 23.40 +.42 +23.4 VMware 154.66 +4.23 -31.4 Vodafone 21.88 -1.10 -12.6 VulcanM 112.15 -1.23 +108.5 W&T Off 6.90 +.17 +46.9 WD 40 173.35 +.80 +2.1 WEC Engy 67.83 +.39 +88.5 WMIH 1.60 ... -3.7 WP Carey 66.32 -.32 +36.5 WPX Engy 19.21 +.19 -2.7 WalMart 96.10 +.46 -6.6 WalgBoots 67.80 -.86 +21.2 WarrMet n 23.89 -.63 +10.3 WashPrGp 7.85 -.08 +1.0 WREIT 31.43 -.09 +5.2 WsteMInc 90.76 +.13 -1.6 Waters 190.06 -.15 -39.6 WeathfIntl 2.52 -.17 +15.4 WebsterFn 64.82 -.49 +70.0 WtWatch 75.28 -2.64 -6.2 WeinRlt 30.83 -.40 -3.6 WellsFargo 58.46 -.50 +4.4 Welltower 66.58 -.10 +7.8 Wendys Co 17.70 -.07 -2.8 WAstInfSc 11.46 -.01 -20.4 WDigital 63.28 -.11 -1.1 WstnUnion 18.80 -.09 -1 5.1 WestpacBk 20.70 -.40 -12.2 WstptFuel g 3.30 -.21 -12.1 WestRck 55.53 -.41 -1.9 Weyerhsr 34.58 -.59 -21.3 WheatPr g 17.42 -.29 -25.0 Whrlpl 126.45 -2.25 +90.1 WhitngPet rs50.35 +.57 -2.7 WmsCos 29.68 -.23 +32.1 WmsSon 68.29 +.13 +5.7 WT MCD s 37.29 -.21 +5.4 Woodward 80.69 -.43 +51.2 Workday 153.81 +.03 +2.4 WorldFuel 28.81 +.03 +182.1 WldW Ent 86.27 +.34 +32.1 Worldpay 97.18 +1.17 +5.6 Worthgtn 46.51 -.31 +31.4 WrightMed 29.17 +.43 -11.9 Wynn 148.53 -.23 +.5 XcelEngy 48.34 +.30 -5.0 Xerox rs 27.68 -.27 +14.5 Xilinx 77.22 -1.04 -33.2 YRC Wwde 9.61 -.22 -11.2 Yamana g 2.77 -.04 -4.7 Yandex 31.20 -.80 +110.3 Yext n 25.30 -1.45 -10.8 YorkWater 30.25 +.60 +5.0 YumBrnds 85.70 -.29 -3.9 Yum China 38.47 -.76 +14.2 ZTO Exp n 18.10 -.86 -11.9 Zagg 16.25 -.20 -5.5 ZayoGrp 34.76 -.22 +105.1 Zendesk 69.4 0 +.17 +2.6 ZimmerBio123.77 -2.74 +4.6 ZionsBcp 53.17 -.51 +24.7 Zoetis 89.81 -.02 +33.0 Zscaler n 43.90 -3.26 +65.1 Zuora n 34.01 +.61 -35.9 Zynerba n 8.03 +.03 +4.3 Zynga 4.17 +.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,986.92 -137.65 NASDAQ 8,0 88.36 -21.32 S&P 500 2,901.13 -12.91 10-YR T-NOTE 2.86% -.02 30-YR T-BOND 3.00% -.02 CRUDE OIL $70.25 +.74 GOLD $1,197.70 -6.50 EURO $1.1663 -.0036q q q q q q q q q q p p q q q q(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband, age 67, recently was diagnosed with atrial brillation. He began feeling very weak, and got dizzy every time he stood. We both had started on the keto diet together about a week prior. I'm a registered nurse. After taking his blood pressure and nding it to be very low for him, I thought he was dehydrated. I fed him extra carbs and lots of uids, but nothing changed. So we went to the emergency room. After a few tests and an EKG, he was diagnosed and admitted to intensive care, where he ate a regular diet. I asked the hospital doctor if being in ketosis could cause atrial brillation, and he thought that ketosis makes the body more acidic so maybe, but he wasn't sure. He was put on a blood thinner and metoprolol, and sent home the next day to continue on a regular diet. The following day, he began having chest pain, sweating and shortness of breath, so we went back to the emergency room. More tests ruled out a heart attack, and when his heart converted back to a normal rhythm, he was sent home until his stress test. He remained on a regular diet and hasn't had any more symptoms since then, and also passed his stress test. His doctor cut his metoprolol down and has kept him on the blood thinner. Do you have any thoughts on ketosis causing atrial brillation? The keto diet is popular, and I am concerned for friends who may want to try it. „ L.S. ANSWER: The ketogenic diet uses very low amounts of carbohydrates to create a condition called "ketosis," where the body has ketones in the blood and urine. This can lead to rapid weight loss; however, there is not general acceptance of the diet from the standpoint of overall health, especially in long-term use. The eect of a ketogenic diet on blood acid is complex, but briey, the blood pH does not change appreciably in people on a ketogenic diet, because the body has powerful ways of regulating pH. Worse still, the terminology is confusing: ketones do lead to "acidosis" but not a low pH (which is called "acidemia"). The connection with atrial brillation is not clear. An early study noted that several people developed atrial brillation during diet-induced ketosis; however, I could not nd a well-done study to support or refute a connection. Your husband's ordeal does raise suspicion, however, that there may be a link. Still, atrial brillation is common, and it may have nothing to do with the diet. DEAR DR. ROACH: I'm an 87-year-old woman and have been taking thyroid pills for many years. What would cure this condition? I try to eat healthy, but is there something I should get more of or avoid? „ J.B. ANSWER: By far, the most likely thyroid condition requiring daily medicine in older women is autoimmune thyroiditis, also called Hashimoto's. Diet is neither a cause nor a cure: The condition is caused by your body's own immune system attacking the thyroid gland in the neck, initially causing too much thyroid hormone to be released, then a long period of low thyroid levels in the blood. Symptoms of low thyroid include fatigue, constipation, dry skin and voice changes when severe. Although many people will get better on their own from autoimmune thyroid disease, most people take replacement thyroid hormone long-term. Blood levels usually are tested yearly but some people may need more frequent checks to make sure the dose is right.DEAR ABBY: My husband and I are happily married, but have one serious problem. I am an extremely light sleeper; he is a horrendous snorer. He sees a snoring specialist and tried several medical treatments, none of which worked. The only solution is a minor surgical procedure. He doesn't want to have the surgery. I have tried earplugs, white noise machines, sleep medications and more, but I cannot get a decent sleep with the obnoxious snoring. We agree we don't want to sleep in separate rooms and lose the intimacy, but it's the only option for me to sleep well. Am I wrong for asking him to have surgery so we can share a bed? „ Sleepless In Louisiana DEAR SLEEPLESS: It wasn't wrong of you to ask, and out of consideration for you and the intimacy in your marriage he shouldn't have refused. Understand, the "intimacy bed" does not always have to be the "sleeping bed." Good sleep quality is necessary for us to function properly. DEAR ABBY: I have ve grown children and three grandchildren. They have always come rst, especially my grandchildren. When I began the relationship with my husband, I told him how important both were to me and that, no matter what, my grandchildren always came rst. He agreed and said he felt the same way. Now, two years into our marriage, my daughter and grandchildren want to come live with us for nine months while her husband is deployed. My husband is freaking out and keeps complaining every day even though they aren't even here yet. What should I do? „ Family First In The South DEAR FAMILY FIRST: Remind your husband that this is what he agreed to before your marriage, and point out that this isn't forever. It will be for only nine months. Who knows? He might enjoy it. Dear Heloise: If you want to extend the life of your CELLPHONE BATTERY, try these hints: Be sure to charge the battery fully before rst use. Turn your phone o if you won't be using it for several hours. Do NOT let the battery fully discharge before recharging. Your battery will last longer if you keep it out of extreme heat, like a hot car or direct sunlight. Use only a charger rated for your battery. „ Ron L., Albany, N.Y. Dear Heloise: I hated using hair spray because it would get into my ears. Now, I've found that if I place the hair spray can's cap over my ear while I spray my hair, I can keep my ears free of spray. „ Nanette D., Alpena, Mich. Another reader once told me that she had a spatula just for the purpose of covering her ears when she uses hair spray. „ HeloiseCould a keto diet have contributed to atrial brillation? Man rejects idea of having surgery to quiet snoring Life of a cellphone batteryHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 ARIES (March 21-April 19). What you want is not as out of reach as you think. What seems ridiculous to expect may actually be just a little bit out of the normal pattern, and all it will take is an extra push to make it so. TAURUS (April 20-May 20). When you dont know what to do next, concentrate your eorts on just being the best you. Keeping yourself sharp and strong will ready you for the opportunities around the bend. GEMINI (May 21-June 21). Youll hear many versions of the truth. Avoid trusting powerful people over honest people. As Groucho Marx once said: Who are you going to believe, me or your own eyes? CANCER (June 22-July 22). Youll pick your goal almost arbitrarily, and thats ne for today. The purpose is to give you a reason to take every step along the way. Youll commit to the journey, not the destination. LEO (July 23-Aug. 22). If you were a cast member on Survivor,Ž you might conspire to handle todays challenge. Thankfully, you live in the untelevised version of reality where it is better to be kind than to drum up the drama. VIRGO (Aug. 23-Sept. 22). Between people whose history includes great love, there will always be explosive topics, buried like landmines in the eld of conversation. They are usually best avoided. If you accidentally step on one, turn and run. LIBRA (Sept. 23-Oct. 23). Thankfulness is the seed that all good things blossom from today. What youre most appreciative of is not material, rather its the attention, help and lessons you gather. SCORPIO (Oct. 24-Nov. 21). If the events knock you o course, take it as a cue to expand your perception and grow your inuence. With a bigger worldview you will denitely be unfazed by lifes little irritations. SAGITTARIUS (Nov. 22-Dec. 21). To protect yourself against the thievery of time, demand that time leave you something in return for what it takes. This is most easily accomplished by working toward meaningful treasures. CAPRICORN (Dec. 22-Jan. 19). Its wasteful to wish you were anywhere else, with anyone else, doing anything else than what youre doing. Guard against this immaturity by fully joining the moment youre in. AQUARIUS (Jan. 20-Feb. 18). Youll get the win, but winners be warned: Arrogance and pride are terrible, dangerous hitchhikers on the road to a great win. Do not pick them up. Arrogance and pride are the failures of success. PISCES (Feb. 19-March 20). Youre thinking creatively, and because of this, you will see how there are wonderful experiences to be had for very little or no money. Theyll take planning though. TODAYS BIRTHDAY (Aug. 31). You place yourself in service to humanity. HumanityŽ is not always an easy customer, and the obstacles that ensue will contribute to your spiritual might. Truly, you gain the most from your own selessness. Youll bank on it in October, and theres another windfall in December. Travel and romance come in mid-2019. Gemini and Pisces adore you. Your lucky numbers are: 8, 40, 1, 22 and 15. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Friday, August 31, 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 31, 2018 ALMANACToday is Friday, Aug. 31 the 243rd day of 2018. There are 122days left in the year.Today in historyOn August 31, 1972 at the Munich Summer Olympics, American swimmer Mark Spitz won his fourth and fifth gold medals in the 100-meter butterfly and 800-meter freestyle relay.On this dateIn 1886 an earthquake with an estimated magnitude of 7.3 devastated Charleston, South Carolina, killing at least 60 people, according to the U.S. Geological Survey. In 1939 the first issue of Marvel Comics, featuring the Human Torch, was published by Timely Publications in New York. In 1954 Hurricane Carol hit the northeastern Atlantic states; Connecticut, Rhode Island and part of Massachusetts bore the brunt of the storm, which resulted in some 70 deaths. In 1987 the Michael Jackson album BadŽ was released by Epic Records. In 1991 Uzbekistan and Kyrgyzstan declared their independence, raising to ten the number of republics seeking to secede from the Soviet Union. In 1997 Prince Charles brought Princess Diana home for the last time, escorting the body of his former wife to a Britain that was shocked, grief-stricken and angered by her death in a Paris traffic accident earlier that day.Todays birthdays Japanese monster movie actor Katsumi Tezuka (GodzillaŽ) is 106. Baseball Hall of Famer Frank Robinson is 83. Actor Warren Berlinger is 81. Rock musician Jerry Allison (Buddy Holly and the Crickets) is 79. Actor Jack Thompson is 78. Singer Van Morrison is 73. Rock musician Rudolf Schenker (The Scorpions) is 70. Actor Richard Gere is 69. Actor Stephen Henderson is 69. Rock singer Glenn Tilbrook (Squeeze) is 61. Rock musician Gina Schock (The Go-Gos) is 61. Singer Tony DeFranco (The DeFranco Family) is 59. Actor Jaime P. Gomez is 53. Former baseball pitcher Hideo Nomo is 50. Rock musician Jeff Russo (Tonic) is 49. Rock musician Greg Richling (Wallflowers) is 48. Actor Zack Ward is 48. Golfer Padraig Harrington is 47. Actor Chris Tucker is 46. Actress Sara Ramirez is 43. Bible verseAnd in hell he lift up his eyes, being in torments, and seeth Abraham afar off, and Lazarus in his bosom.Ž „ Luke16:23 One minute after you have missed Heaven you will know that hell is no myth. The only way out is in Him. Believe on the Lord Jesus Christ and thou shalt be saved.Ž ODD NEWSCOLOMA, Mich. (AP) „ Former classmates reunited in Michigan to uncover a time capsule buried 30 years ago. The result? They couldnt “nd it. The seven classmates and two teachers spent two hours Sunday digging outside Coloma Junior High in southwestern Michigan. Tracy Gilmer said she remembers putting a Michael Jackson cassette in the box in 1988, along with assignments from an accelerated writing-and-reasoning program, including a “ctional country. A teacher, Sandi Sanders, said information about the capsule was “led away but lost. Some wonder if rebellious classmates dug it up. Coloma Superintendent Dave Ehlers said the box may have been unearthed earlier when work was performed to alleviate ”ooding behind the school. The group might use a different metal detector and keep hunting. Classmates cant find time capsule buried in 1988FROM PAGE ONEa proposal for a slightly lower, 1.9 percent acrossthe-board raise to be included in a government funding bill that would require Trumps signature to keep most government functions operating past September. Unions representing the 2 million-member federal workforce urged Congress to pass the 1.9 percent pay raise. President Trumps plan to freeze wages for these patriotic workers next year ignores the fact that they are worse off today “nancially than they were at the start of the decade,Ž said J. David Cox Sr., president of the American Federation of Government Employees, which represents some 700,000 federal workers. They have already endured years of little to no increases and their paychecks cannot stretch any further as education, health care costs, gas and other goods continue to get more expensive,Ž added Tim Reardon, national president of the National Treasury Employees Union. Cox said federal worker pay and bene“ts have been cut by more than $200 billion since 2011, and workers are currently earning 5 percent less than they did at the start of the decade. In July, the Trump administration sharply revised upward its de“cit estimates compared to the estimates in the budget proposal it sent Congress in February. The worsening de“cit re”ects the impact of the $1.5 trillion, 10-year tax cut, as well as increased spending for the military and domestic programs that Congress approved earlier this year. The administrations July budget update projected a de“cit of $890 million for the “scal year that ends Sept. 30, up from the February estimate of $873 billion. The $890 billion de“cit projection represents a 34 percent increase from the $666 billion de“cit the government recorded in 2017. For 2019, the administration is projecting the de“cit will once again top $1 trillion and stay at that level for the next three years. The only other period when the federal government ran de“cits above $1 trillion was the four years from 2009 through 2012, when the government used tax cuts and increased spending to combat the 2008 “scal crisis and the worst economic downturn since the 1930s.TRUMPFROM PAGE 1geneticist Eske Willerslev, who pioneered the technique. He had been traveling to Siberia to sample permafrost. The frozen soil was so cold that he thought ancient genetic material could have remained intact throughout the years. In 2002, with a handful of permafrost samples the size of a sugar cube, he was able to identify the genetic material of bison, horses and many different plants that lived hundreds of thousands of years ago. He also found the preserved DNA of mammoths. Environmental DNA helps us reach the inaccessible,Ž said Willerslev from the Natural History Museum of Denmark, adding that this approach will play a key role in scientists quest to understand nature. Examples of this are appearing in other “elds, where eDNA has changed how researchers think about conservation. When Colleen Kamoroff spent the summer collecting water in 2015 from the lakes in Californias Sierra Nevada, she saw a healthy group of native mountain yellow-legged frogs hopping around. One month later, they were all dying. The culprit: a microorganism that has caused the decline of about 200 amphibian species around the world, called chytrid fungus. Curious whether the frogs could have been saved if she had seen early signs, Kamoroff, a wildlife biologist who works for Yosemite National Park in California, started looking for chytrid fungus DNA in the water she had sampled. She was surprised to “nd it. Maybe if we knew they were infected at that point, we could have been more prepared. We could have started treating themŽ with medication, she said. If a species is reduced to the verge of extinction, protecting the area where animals live or breeding them in captivity can sometimes help rescue it. Its been done before. But knowing where those last survivors hide is a common headache for conservationists.DNAFROM PAGE 1 and AOL, both owned by Verizon, still scan email for advertising.) Googles suggestions draw on whats in your email, such as the text of the message and the subject line. The analysis can include past conversations. For example, if someone says Thanks!Ž more often than Thanks,Ž with no exclamation point, the suggested response would likely re”ect that. Its not known, though, how far Google goes in scanning your email. For instance, Gmail scans attachments for security risks, but is it also using that information to customize responses? The machines behind Google Photos can tell whether an image has food, ”owers or the beach. Might Gmail suggest, How was lunch?Ž Google didnt respond to a query for details on what it scans for replies. Brian Lam, a San Diego attorney who focuses on privacy and data security, said auto-replies represent a tradeoff between privacy and new features that consumers may want.Ž Google has been scanning Gmail since its debut in 2004, so scanning for auto-replies shouldnt come as a surprise. Lam said he has no concerns as long as companies disclose they are doing this. Theres a market incentive to behave responsibly,Ž he said. Theres been consumer backlash when people get wind of companies that dont respect privacy. People decide not to use those services.Ž Not every email will get suggestions „ only those that Google thinks will lend themselves to a short reply. To disable the Smart ReplyŽ feature on a mobile device, simply go to SettingsŽ and uncheck the box next to Smart Reply.Ž But for now, theres no way to disable the feature on the web. However, users can return to the classicŽ version of Gmail on the web by selecting that option under Settings.Ž Suggesting responses isnt the only way Google uses arti“cial intelligence to help people manage their emails, as it has been rolling out a new version of Gmail since April. The new Gmail has Nudges,Ž a feature that reminds users to reply to emails it deems important. Gmail also prods users who forget to include an attachment to an email that uses the word attachedŽ or something similar.GMAILFROM PAGE 1 The service for the statesman, former prisoner of war and two-time presidential candidate unfolded at North Phoenix Baptist Church after a motorcade bearing McCains body made its way from the state Capitol past Arizonans waving American ”ags and campaign-style McCain signs. Family members watched in silence as uniformed military members removed the ”ag-draped casket from a black hearse and carried it into the church. McCain died last Saturday of brain cancer at 81. McCains longtime chief of staff Grant Woods, a former Arizona attorney general, drew laughs with a eulogy in which he talked about McCains terribly bad drivingŽ and his sense of humor, which included calling the Leisure World retirement community Seizure World.Ž Woods also recalled the way McCain would introduce him to new staff members by saying, Youll have to “re half of them.Ž The churchs senior pastor, Noe Garcia, pronounced McCain a true American hero.Ž The service brought to a close two days of mourning for the six-term senator and 2008 GOP presidential nominee in his home state. A motorcade then took McCains body to the airport, where it was put aboard a military plane that took off for Washington for a lying-in-state at the U.S. Capitol on Friday, a service at the Washington National Cathedral on Saturday, and burial at the U.S. Naval Academy in Annapolis, Maryland, on Sunday. Twenty-four sitting U.S. senators and four former senators attended the church service, according to McCains of“ce. Neither Biden nor other speakers uttered President Donald Trumps name, but Biden made what some saw as a veiled reference to the president when he talked about McCains character and how he parted company with those who lacked the basic values of decency and respect, knowing this project is bigger than yourself.Ž Biden said McCain could not stand the abuse of power wherever he saw it, in whatever form, in whatever country.Ž Dabbing his eyes at times, Biden also referred to his own sons death from cancer, saying of the disease, Its brutal, its relentless, its unforgiving.Ž And he spoke directly to McCains widow, Cindy McCain, in the front row: You were his ballast.Ž At the end of the nearly 90-minute ceremony, McCains casket was wheeled out of the church to My Way,Ž in tribute to a politician known for following his own path based on his personal principles.MCCAINFROM PAGE 1 AP PHOTOFormer Vice President Joe Biden wipes a tear away while giving tribute during a memorial service at North Phoenix Baptist Church for Sen. John McCain, R-Ariz., on Thursday, in Phoenix. By DARLENE SUPERVILLE, KEN THOMAS and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ A day after announcing the departure of his White House counsel, President Donald Trump teased Thursday that hes excited about his choice for a replacement but isnt ready to share his new lawyers name. Trump said Wednesday on Twitter that Don McGahn will leave in the fall. He has been a consequential insider on Trumps legal team and a key “gure in the administrations handling of the federal investigation into Russian election interference and possible Trump campaign collusion. I am very excited about the person who will be taking the place of Don McGahn as White House Councel!Ž Trump tweeted Thursday. He sent a later tweet that spelled counselŽ correctly. Trump also took a shot at reports that McGahn had threatened to resign last year if the president continued to press for the removal of special counsel Robert Mueller as head of the Russia investigation. I liked Don, but he was NOT responsible for me not “ring Bob Mueller or Jeff Sessions. So much Fake Reporting and Fake News!Ž Trump said, referring as well to his attorney general, who recused himself from the investigation, much to the presidents annoyance. Trump said Thursday that the Russia investigation was not a factor, even a little bit,Ž in his decision about McGahns departure. White House counselor Kellyanne Conway said at the White House Thursday that Trump will make the announcement about McGahns successor. She offered no timetable. McGahn has done a fantastic job as White House counsel,Ž she said, mentioning his work on deregulation and the presidents judicial nominees. McGahns exit, which has been expected for some time, continues the churn of top of“cials as the administration sets records for turnover and the White House struggles to “ll key vacancies. Unlike some less-amiable separations, however, Trump praised McGahn as a really good guyŽ who has done an excellent job.Ž Trump said Wednesday that McGahns departure had nothing to do with the lawyers interviews with the special counsel. Pressed by reporters, Trump said he had approved the interviews and was unconcerned about anything McGahn might tell prosecutors. We do everything straight,Ž he said. We do everything by the book.ŽTrump teases about successor to White House counsel AP PHOTOPresident Donald Trump waves as he boards Air Force One to travel to a campaign rally in Evansville, Indiana, on Thursday.

PAGE 25

SPORTSFriday, August 31, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSportsCant keep a good man downINDEX | Lottery 2 | Pro baseball 2,4 | Scoreboard 5 | Colleges 6 | Auto racing 7 | Golf 7 | NFL 7 | Tennis 7 LOCAL SPORTS BRIEFS COLLEGE FOOTBALL: Florida State COLLEGE FOOTBALL: FloridaBy MARK LONGAP SPORTS WRITERGAINESVILLE „ Florida quarterback Feleipe Franks insists he has nothing to prove. Coaches, teammates and close to 90,000 fans at Florida Field on Saturday probably would disagree. Franks was benched three times last season, went 3-5 as the starter and “nished with more turnovers (11) than touchdown passes (9). The Gators (4-7) posted their second losing record in “ve years, and the offense ranked in triple digits nationally for the sixth time in the last seven seasons. Nothing to prove? It wasnt all Franks fault, but he was often criticized for lacking situational awareness and having poor pocket presence. Some even expected Franks to transfer after Florida hired coach Dan Mullen to replace Jim McElwain. Franks stuck around and was named the starter Monday after “ve months of competition against high school backup Kyle Trask and freshman Emory Jones, who has a ways to go as a passer. Mullens decision was hardly a surprise, but some of Franks responses to getting the job raised eyebrows. Just ready to get back out there and, not prove myself, but just kind of go back out there and build con“dence back up for the team,Ž Franks said. Im not trying to prove anything to anybody. I dont have anything to prove to anybody.ŽBy JOE REEDYASSOCIATED PRESSTALLAHASSEE „ When he was coach at South Florida in 2015, Willie Taggart looked across the “eld to the Florida State sideline at Doak Campbell Stadium and wondered what it would be like to be the Seminoles coach. Taggart will “nd out Monday night when he makes his Florida State debut, leading the 19th-ranked Seminoles against No. 20 Virginia Tech. COLLEGE FOOTBALL: UCF 56, Connecticut 17By PAT EATON-ROBBAP SPORTS WRITEREAST HARTFORD, Conn. (AP) „ McKenzie Milton threw for 346 yards and “ve touchdowns and No. 21 UCF routed UConn 56-17 on Thursday night to extend the longest winning streak in the nation to 14 games. The reigning American Athletic Conference offensive player of the year completed 24 of 32 passes and ran for another 50 yards. Sophomore receiver Tre Nixon, a transfer from Mississippi, caught passes, scoring on plays of 34 and 11 yards. Backup quarterback Darriel Mack Jr. came on in the fourth quarter and broke a 70-yard touchdown run down the left sideline, making him the teams leading rusher. UConn quarterback David Pindell was a bright spot for the Huskies, throwing for 266 yards and a touchdown and running for another 157 yards and a score. The game was marred by what appeared to be a serious injury to UCF defensive back Aaron Robinson on the opening kickoff. The sophomore transfer from Alabama appeared to collide head-“rst with another UCF player while making the tackle. He had to be cut from his shoulder and was taken off the “eld on a stretcher, giving the crowd the thumbs-up sign as he was wheeled to an ambulance. His condition was not immediately known.The takeawayUCF: New coach Josh Heupels fast-paced offense is as advertised, putting up 652 yards and scoring eight touchdowns on 11 drives, with each scoring drive taking less than 3 minutes off the clock. UConn: The Huskies seem to have found their quarterback in Pindell. In addition to completing 27 of 41 passes and running 22 times, he had another 50-yard touchdown run LEMON BAY BOYS GOLFSarasota Military Academy posted a nine-stroke victory Thursday afternoon over the Lemon Bays boys golf team 97-106, in a rain-shortened “ve-hole match at Palm Aire. Lemon Bay scores Reece Barber, 23; Eddie Lainhart, 24; Hunter DeGore, 28 and Tyson Davids, 31. SMA scores Tim Williamson, 23; Zach Perron, 24; Jack Green, 24 and Tyler, Eckes, 26.STONE CRABSThe Tampa Bay Rays announced two roster moves affecting the composition of the Charlotte Stone Crabs. Righthanded pitcher J.D. Bus“eld has been reassigned to Charlotte from the Rays Low-A af“liate, the Bowling Green Hot Rods. The 6-foot-7-inch tall hurler played collegiately at Loyola Marymount. First baseman/left-handed pitcher Brendan McKay has been placed on the 7-day disabled list. The Rays “rst round selection, fourth overall, in the 2017 Major League Baseball draft, has a 3-2 record with the Stone Crabs. The 2017 Atlantic Coast Conference Player of the Year, while playing at the University of Louisville, McKay was a Golden Spikes winner and won the Dick Howser Trophy as a junior. He is a three-time winner of the John Olerud Award, a distinction given annually to the best two-way collegiate player.PUNTA GORDA SAILING CLUBThe Punta Gorda Sailing Club will have an active September beginning with the Labor Day Cruise to Burnt Store, Sept. 1-3. The Burnt Store Marina and Matlacha Cruise will be held Sept. 14-17. The “rst race of the PGSC Fall Racing Series will be held Sept. 23.PREP VOLLEYBALLOut-of-Door Academy defeated The Imagine School of North Port, Thursday night, three sets to zero, 25-20; 25-13; 25-22. Port Charlotte defeated Lakewood Ranch Thursday night at the Pirates Cove, three sets to one, 25-19; 23-25; 27-25 and 25-17.Taggarts Time: Florida State coach tackles dream jobTAGGART | 8Florida QB Franks: I dont have anything to prove AP PHOTOFlorida quarterback Feleipe Franks looks for a receiver during the Gators spring game in Gainesville.FRANKS | 8Kentucky wider receiver Dorian Baker is set to return to the football eld after losing the last two seasons to leg injuries. € See page 7 No. 21 UCF extends winning streak to 14 with rout of UConn AP PHOTOCentral Florida running back Adrian Killins Jr. (9) runs for a touchdown during the rst half against Connecticut.STREAK | 8 PREP VOLLEYBALL: Charlote 3, DeSoto County 1By STEVE KNAPPSUN CORRESPONDENTThe Tarpons volleyball team used a complete team effort to top the pesky Bulldogs from DeSoto County Thursday night. After rolling past the Bulldogs 25-9 in the opening set, Coach Michelle Dill went to her bench midway through the second set. Those players kept the team on track with a 25-11 win. Putting in the girls that dont play all the time was good because it gave them some more game experience,Ž said Dill. They did a really good job, and I liked what I saw. In the third set we made several errors and with Kaitlyn (Chavarria) and Shelby (Beisner) out, which are our two main hitters, we still should have capitalized and won that set.Ž The Bulldogs took their “rst lead of the night in the third set at 6-5, and the contest remained tighter than bark on a tree to the “nish. Neither team was able to get more than a two point lead, with the Bulldogs taking the set 25-23. The Tarpons got back to work in the fourth and “nal set and won easily 25-12. Chavarria not only had a good night at the net, mixing dinks just barely making it over the net and screaming kill shots. The senior also put on a show from the service line. In the first set with the score still close at 8-5, Chavarria knocked off 12 straight points to put the game out of reach. I was very excited with that run. We do a lot of work Team effort carries Tarpons past Bulldogs SUN PHOTO BY KAT GODINACharlottes Skylar Gribben tips the ball Thursdays game against DesotoTARPONS | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Aug. 30N ......................................7-9 Aug. 30D ......................................0-2 Aug. 29N ......................................4-7 Aug. 29D ......................................7-4 Aug. 28N ......................................1-7 Aug. 28D ......................................3-3 D-Day, N-Night PICK 3Aug. 30N ...................................3-6-7 Aug. 30D ...................................0-6-0 Aug. 29N ...................................2-4-1 Aug. 29D ...................................3-3-2 Aug. 28N ...................................0-3-6 Aug. 28D ...................................5-7-1 D-Day, N-Night PICK 4Aug. 30N ...............................7-2-9-9 Aug. 30D ...............................0-6-1-5 Aug. 29N ...............................9-4-8-6 Aug. 29D ...............................5-6-0-2 Aug. 28N ...............................5-1-1-7 Aug. 28D ...............................7-6-5-8 D-Day, N-Night PICK 5Aug. 30N ............................3-0-2-4-8 Aug. 30D ............................1-7-6-0-4 Aug. 29N ............................3-0-3-4-0 Aug. 29D ............................7-2-3-1-6 Aug. 28N ............................3-8-9-5-4 Aug. 28D ............................9-3-3-1-9 D-Day, N-Night FANTASY 5Aug. 30 .......................................Late Aug. 29 ......................6-16-17-19-27 Aug. 28 ......................9-20-22-30-32PAYOFF FOR AUG. 291 5-digit winner .............$191,541.87 290 4-digit winners ..............$106.50 8,805 3-digit winners ...............$9.50 CASH FOR LIFEAug. 30 .......................................Late Cash Ball .....................................Late € € € Aug. 27 ....................18-22-30-35-53 Cash Ball ..........................................1PAYOFF FOR AUG. 270 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 7 4-5 ..........................................$500 LUCKY MONEYAug. 28 ...........................5-18-27-32 Lucky Ball .........................................9 € € € Aug. 24 .............................2-7-23-42 Lucky Ball .........................................2PAYOFF FOR AUG. 280 4-of-4 LB ......................$1.5 million 4 4-of-4 ..................................$1,383. 46 3-of-4 LB ..........................$263.50 666 3-of-4 ...............................$53.50 LOTTOAug. 29 ...............15-20-23-36-38-44 Aug. 25 ...................1-3-19-22-33-37PAYOFF FOR AUG. 290 6-digit winners ...............$2 million 7 5-digit winners ....................$7,665 580 4-digit winners ................$88.50ESTIMATED JACKPOT $2.5 million POWERBALLAug. 29 ....................25-41-53-57-67 Powerball .......................................12 € € € Aug. 25 ....................20-25-54-57-63 Powerball .........................................8PAYOFF FOR AUG. 290 5-5 + PB .......................$80 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 19 4-5 ........................................$100ESTIMATED JACKPOT $90 million MEGA MILLIONSAug. 28 ......................3-20-33-34-41 Powerball .......................................20 € € € Aug. 24 ........................1-6-13-18-49 Mega Ball .........................................8PAYOFF FOR AUG. 280 5 of 5 + MB .................$134 Million 0 5 of 5 ...............................$1 Million 0 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $152 million CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports AUTO RACING8:55 a.m. ESPNU „ Formula One, Heineken Italian Grand Prix, practice, at Monza, Italy 1 p.m. NBCSN „ NASCAR, Xnity Series, Sport Clips Haircuts VFW 200, practice, at Darlington, S.C. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, practice, at Darlington, S.C. 3 p.m. NBCSN „ NASCAR, Xnity Series, Sport Clips Haircuts VFW 200, nal practice, at Darlington, S.C. 4 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, nal practice, at Darlington, S.C.COLLEGE FOOTBALL6 p.m. CBSSN „ Syracuse at W. Michigan 7 p.m. ESPNU „ Army at Duke BTN „ Utah St. at Michigan St. 9 p.m. ESPN „ W. Kentucky at Wisconsin FS1 „ San Diego St. at Stanford 9:30 p.m. CBSSN „ Colorado vs. Colorado St., at DenverFOOTBALL6:30 p.m. FS2 „ High school, Brock (Texas) at Brownwood (Texas)GOLF5:30 a.m. GOLF „ European PGA Tour, Made In Denmark, second round, at Aarhus, Denmark 9:30 a.m. GOLF „ European PGA Tour, Made In Denmark, second round, at Aarhus, Denmark Noon GOLF „ Web.com Tour, DAP Championship, second round, at Beachwood, Ohio 2:30 p.m. GOLF „ PGA Tour, Dell Technologies Championship, rst round, at Boston 6:30 p.m. GOLF „ LPGA Tour, Cambia Portland Classic, second round, at Portland, Ore. 8:30 p.m. GOLF „ Champions Tour, Shaw Charity Classic, rst round, at Calgary, Alberta (same-day tape)COLLEGE SOCCER6 p.m. FS1 „ Men, Stanford at MarylandHORSE RACING4 p.m. FS2 „ Saratoga Live, Lucky Coin Stakes, at Saratoga Springs, N.Y.MLB BASEBALL7 p.m. MLB „ Regional coverage, Chicago Cubs at Philadelphia OR Milwaukee at WashingtonSOCCER2:30 p.m. FS1 „ Bundesliga, Hannover vs. Borussia Dortmund 10 p.m. FS2 „ Liga MX, Tijuana vs. Necaxa 11:20 p.m. ESPN2 „ Women, International friendly, United States vs. Chile, at Carson, Calif.TENNISNoon ESPN „ U.S. Open, third round, at New York 6 p.m. ESPN2 „ U.S. Open, third round, at New York 7 p.m. ESPN2 „ U.S. Open, third round, at New YorkTRACK & FIELD7 p.m. NBC „ IAAF Diamond League, AG Memorial Van Damme, at Brussels (same-day tape)WNBA BASKETBALL8 p.m. ESPNEWS & NBA „ Playos, Seminals (Best-of-5 series), Game 3, Atlanta at Washington 10 p.m. ESPNEWS & NBA „ Playos, Seminals (Best-of-5 series), Game 3, Seattle at Phoenix STAFF REPORTThe Stone Crabs managed only four hits against Daytona Tortugas pitching, dropping a 4-2 rain-shortened decision Thursday at the Charlotte Sports Park. The contest went only seven innings, with Daytona doing all of their damage in the “rst two frames, scoring a pair of runs each inning, off of starter J.D. Bus“eld, who had just been promoted from the Bowling Green Hot Rods. Left “elder Jake Fraley homered to right in the 4th inning, plating catcher Rene Pinto, who had doubled earlier in the inning, accounting for both Stone Crabs runs. Tristan Gray and Russ Olive had the other Charlotte hits. Bus“eld, worked two innings, allowing four hits and four runs, only two were earned, while issuing one walk and fanning one hitter. Orlando Romero relieved, and came into work the next four innings, silencing the opposition bats, allowing no hits, while striking out three and walking one. Trevor Charpie “nished the game, pitching a scoreless inning.Tortugas top Stone Crabs By MARC TOPKINATLANTA „ Jim Hickey was a little surprised walking into the meeting at the Trop two days after the end of last season to hear he would leaving his post as Rays pitching coach after 11 impressively successful seasons, and with one more on his contract, by mutual decision. But by the time he walked out, learning what Rays of“cials and manager Kevin Cash were thinking and planning going forward pitching-wise, realizing he likely wouldnt have been signed to a new deal and that promising Kyle Snyder was ready to move up from Triple-A and replace him, he felt it made perfect sense. So what does Hickey, 56, think of some of the speci“cs? On the plan of using relievers as openers and young starters as relievers three times a week: I have mixed emotions about it, he said. Its pretty darn interesting. Youve got to have the right pieces and youve got to have enough of those pieces where youre moving them in and out. Thats what makes what theyve done so impressive. Hickey had some idea before he left that the Rays were considering using the opener, but didnt think „ and doesnt feel Cash or Snyder did either „ that would have implemented it as extensively if not for the injuries. And even given his apprehensions he would have been willing to give it a try under the circumstances. On trading Chris Archer to the Pirates on July 31 for pitcher Tyler Glasnow and out“elder Austin Meadows, plus prospect Shane Baz. Im not really surprised that they traded him, Hickey said. Im actually a little bit surprised they had not traded him sooner just based on what they were doing. And I was a little surprised he went to the Pirates because you never think of the Pirates as a team adding on. I think the timing was probably right for him also and the Rays organization. And they got a couple of darn good players. On Blake Snells emergence as an All-Star, with a 16-5, 2.05 record: Im not sure you could ever say you saw what hes doing coming where hes nearly leading the league in ERA, but absolutely, positively, was this guy a top of the rotation, front line guy, no question about it, Hickey said. He showed that over this last 10 starts last year. Its not like he just came out of the blue. All he ever needed to do was start channeling that stuff and putting the ball over the plate, which hes doing now. Hes extremely aggressive. And hes con“dent, obviously. ƒ Even with the success of a guy like David Price, (Snell) has the chance to be the best one thats ever come through there, and thats saying something.Jim Hickey: Impressed with Rays pitching staffBy MARC TOPKINATLANTA „ There is a lot we still dont know about Ji-Man Choi, the Rays international man of some mystery. But we are learning. Such as the variety of ways he entertains his teammates, how beloved he is in his native South Korea, the way he communicates in different languages. What has become quite apparent is he can hit in the major leagues, at least when given the opportunity for regular at-bats, evidenced by his .340 average and 1.043 OPS over his past 14 games as a DH and pinch-hitter. Our guys upstairs did a good job recognizing hed done some things, probably under the surface, especially against right-hand pitchers, and hes got a knack for hitting the ball hard, manager Kevin Cash said. Choi, 27, agrees that the opportunity has begat success. Signed and brought up through the Mariners system, he spent a couple of months with the Angels in 2016, a couple of weeks with the Yankees in 2017 and played in a dozen games for the Brewers this year before the Rays got him in a June trade for Brad Miller, who has since been released. Just like kids growing up in Florida or Iowa, or Puerto Rico or Venezuela, Choi said his dream also was to make it to the big leagues. I played baseball as a little kid, and Im always thinking that I want to play full time in the major leagues in the United States, and Im getting close to it, Choi said. I dont know whats coming in the future, but if I could be a full-time major-leaguer, that would be awesome. If I get that opportunity, I can do better than what Ive done for the team so far. Choi spends most of the off season in Arizona, only going back to South Korea for a month or so to see his mom and brother, whom he hopes to one day bring over to the States. Though he speaks enough English to converse with teammates and coaches, he wont do interviews without a Korean interpreter, which has been handled thus far with a third party on the phone, creating an interesting dynamic. Chois every word, and every swing, are followed closely by South Korean fans, including about 20,000 avid members of a Facebook-based fan club site, according to John Lee, one of the administrators. Fans leave comments; Choi sometimes replies. (Evidence of how avid they are, Lee “rst reached out to me via email to ask why Choi wasnt getting the chance to play “rst base, and he attached a video of past defensive highlights.) Choi is one of only four Koreans currently in the majors, and Lee said with the other three „ Rangers out“elder Shin-Soo Choo, Rockies pitcher Seunghwan Oh and Dodgers pitcher Hyun-Jin Ryu „ heading toward the end of their careers, Chois popularity will increase. Plus, he already has earned goodwill by establishing a charitable foundation, at choi51. com. The Rays will use the next few weeks to further determine if the defensively limited Choi, who makes $850,000 this season and is under team control through 2023 but out of options after this season, “ts their 2019 plans. Thats one more thing we dont yet know.Rays Ji-Man Choi has all the right moves ƒ sort of MLB: Tampa Bay Rays MLB: Tampa Bay Rays MINOR LEAGUE BASEBALL: Charlotte Stone Crabs NFLBy ROB MAADDIAP PRO FOOTBALL WRITERPHILADELPHIA „ An arbitrator is sending Colin Kaepernicks grievance with the NFL to trial, denying the leagues request to throw out the quarterbacks claims that owners conspired to keep him out of the league because of his protests of social injustice. Kaepernicks lawyer Mark Geragos tweeted a picture Thursday of a ruling by arbitrator Stephen B. Burbank. The former 49ers quarterback argues that owners have colluded to keep him off any NFL roster since he hit free agency in 2017. Kaepernick began a wave of protests by NFL players two seasons ago, kneeling during the national anthem to protest police brutality and racial inequality. The protests have grown into one of the most polarizing issues in sports, with President Donald Trump loudly urging the league to suspend or “re players who demonstrate during the anthem. Kaepernick contends the owners violated their collective bargaining agreement with players by conspiring to keep him off of teams. The case hinges on whether owners worked together rather than decided individually to not sign Kaepernick. A similar grievance is still pending by unsigned safety Eric Reid, who played with Kaepernick in San Francisco and joined in the protests. Meanwhile, the league and players union still havent resolved whether players will be punished this season if they choose to kneel or demonstrate during the national anthem. Owners approved a policy requiring players to stand if they are on the sideline during the national anthem, allowing them to stay off the “eld if they wish. But the league and union put that on hold after the Miami Dolphins faced backlash for classifying the protests as conduct potentially detrimental to the team „ putting players at risk of “nes or suspensions.Kaepernick grievance advanced to trial AP FILE PHOTOIn this Oct. 2, 2016 photo, from left, San Francisco 49ers outside linebacker Eli Harold, quarterback Colin Kaepernick and safety Eric Reid kneel during the national anthem before an NFL football game against the Dallas Cowboys in Santa Clara, Calif.

PAGE 27

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 3By JACOB HOAGSTAFF WRITER Itd be easy to coast off the momentum from last season, a time when North Port was running into the locker room thrilled after a 54-28 beat down of struggling Ida Baker High School. But thats not really how it works, and the Bobcats are aware. Last years rout was nice. It gave the Bobcats (0-1) some hype, but it means nothing as they look to repeat the performance. Its a different year,Ž Bobcats coach Brian Hatler said. You gotta approach it that way. In todays high school athletics, teams change drastically from year to year so results of last year dont have any bearing on our game this week. We just have to focus on ourselves.Ž North Port is coming off a 35-3, rain-soaked loss to Port Charlotte with plenty of room for improvement. The Pirates got deep on the Bobcats three separate times for long touchdown passes and with another pro“ cient quarterback on the horizon, its an area Hatler would like to clean up. (The Ida Baker) quarterback throws the ball pretty well,Ž Hatler said. Hes a lefty and theyve got a big offensive line and they want to throw the ball. Weve got to be prepared this week. We just have to shore up our coverage. I think there were a couple times we were just a little over aggressive and (Port Charlotte) caught us with it. We have to avoid that this week.Ž Ida Baker Bulldogs quarterback Evan Hubbard threw for 160 yards on 12-of-18 passing and a score in the “ rst half last week in a 21-14 win over Lakewood Ranch and added a 29-yard touchdown in the second half. The Bulldogs (1-0) are coming off a win and looking to keep the momentum rolling. The Bobcats have a bad taste in their mouths and want to eradicate it with their “ rst win of the season. To do that, they need to put last week behind them. Obviously we didnt play very well last week and we have to have a short memory,Ž Hatler said. We just have to move forward and execute what we do better. Thats really what it comes down to.ŽNorth Port cant think about last year SUN PHOTO BY TOM ONEILLRight: North Port Bobcats Head Coach Brian Hatler directs football practice Tuesday August 21, 2018 at North Port High School WEEK 2Who: North Port at Ida Baker When: 7:30 p.m. Where: Ida Baker High School By VINNIE PORTELLVENICE SPORTS EDITOR The Lemon Bay football team opened the Don Southwell era in 2017 with a narrow 21-19 win over Golden Gate when the go-ahead touchdown was batted down in the closing seconds. The win was much needed in a season that saw the Manta Rays miss out on the playoffs by less than a yard. Trailing Booker High 26-21 in the closing minutes with “ rst and goal inside the 1-yard line, the Manta Rays threw a game-sealing interception. Though it wasnt the “ nal game of the season „ Lemon Bay would win its last two games with ease „ they had to watch as the Tornadoes secured the “ nal spot in the playoffs. Now, the goal is a district championship. The seniors said to me, Coach, weve talked all spring and through the summer about our goals and we want a district championship,Ž Southwell said. Theres a lot of football that has to be played between now and then, but thats their goal.Ž Lemon Bay will begin its hunt this Friday when the Manta Rays travel south to open their season at Golden Gate High School. While this isnt a district game for Lemon Bay, the Manta Rays play could set the tone for the upcoming season. I think were stronger than we were last year,Ž senior offensive lineman Brock Lavallee said on why the Manta Rays can be 2018 district champs. Were de“ nitely faster than we were. I think were just a much better team than we were last year, so its de“ nitely a possibility.Ž Despite losing brothers Hayden Wolff (2017 starting quarterback) and Weston Wolff (2017 starting receiver) to Venice, the Manta Rays believe theyre better positioned for success this season. For starters, theyre simply a much stronger team. One factor thats helped the Manta Rays strength heading into 2018 is having Southwell as the head coach of the weightlifting team. Several of the football players compete on both teams, and the second-year head coach said its become contagious for his players to work on their lifting. I think theres a big correlation there,Ž Southwell said on coaching both football and weightlifting. Some coaches preach the weight room, but Im in there, so they have no excuse. Weightlifting has kind of gotten the ball rolling for us. Kids see it as cool, and who doesnt like to look good? They live at the beach, so theyre gonna have their shirts off.Ž Lemon Bays added strength will be tested on Friday night by a Golden Gate team that features many of the same players as last seasons meeting, but this years Titans could be a much more dif“ cult test. With quarterback Jay Herard and running back Jouvensly Bazile back for their senior seasons, the Titans offense looks to be potent in 2018. Last year against Lemon Bay, Herard ran in a 35yard score and hooked up with Bazile for a 69-yard passing touchdown. Herard also found receiver Lawrence Canton for a 58-yard score. Canton also returns this year. Golden Gate (1-0) showcased what it can do with those dangerous offensive playmakers against a tough Immokalee team last week. The Titans came away with a 37-6 win over an Indians team that “ nished 2017 with a 13-1 record, including a 53-18 win over Golden Gate. I hope its a great season,Ž starting quarterback Trevor Hedges said. You know, we preach around here to be district champs, and weve been working really hard for that. Thats a very good goal that we have, and I really do think we can accomplish it if we play great every Friday.ŽManta Rays open season at Golden Gate SUN FILE PHOTOWyatt Soucy leads his Manta Rays onto the eld for their kicko classic against Bishop Verot. Lemon Bay would lose the game, 9-7, on a fumble return for a touchdown in the nal minute. NORTH PORT FOOTBALL LEMON BAY FOOTBALL VENICE FOOTBALLBy VINNIE PORTELLSPORTS EDITOR Coming off a 42-20 loss to 8A powerhouse Vero Beach, the Indians (0-1) will be facing another 8A team with playoff aspirations this Friday when Venice travels to play the Rams at Riverview High School. Last season, Venice shut out Riverview for a 17-0 win that Indians interim coach Larry Shannon said was a springboard for their success in 2017. We played unbelievable defense,Ž Shannon said of last years win over the Rams. We made them work for everything, and we didnt give up any big plays. That was kind of like the turning point of our season where we started putting it together in all three phases of the game. It propelled us through the rest of our season. Were in the same kind of position here where weve done some good things, but now we have to pick ourselves off the ground.Ž The Venice defense could use another shutout performance after the second half of Fridays game. The Indians surrendered 413 passing yards to Vero Beach, which led to 28 straight second-half points. Much of what undid Venice were three long touchdowns by Vero Beach receiver Demarcus Harris that put the score out of reach. We struggled against the pass,Ž Indians safety Noah Carr said of the loss to Vero Beach. I think we were prepared, but we werent prepared for how fast their receivers were gonna be. The emphasis this week is to get better with our technique and protecting against the deep ball.Ž Riverview, which knocked Vero Beach out of the playoffs in 2017, will present the Indians with a much different type of challenge. The Rams graduated last years quarterback in Arthur Brantley IV and three of their top four receivers from 2017. Unlike Vero Beachs fast-paced passing attack, the Rams offense lives and dies with running back Ali Boyce. The senior running back was limited to just 102 carries across seven games last year, but he made them count. Boyce rushed for 748 yards (7.3 yards per carry) and scored a team-high 12 touchdowns in 2017. Hes been a four-year varsity running back for them, so weve faced him several times,Ž Shannon said of Boyce. And he does a really good job. Hes tough to tackle and he has good vision. He didnt play last week. He was out with a concussion, but we expect for him to be back at full force.Ž Even without Boyce, Riverview dealt Booker a decisive 41-6 loss in the opening game of the season last week. With the aid of seven turnovers from Booker, new Rams quarterback Sean White “ nished the night with three touchdown passes and about as easy of a win you can ask for in high school football. While Shannon said the win over Riverview last year was a momentous game in the Indians state title season, the loss also served as a turnaround for Riverview as well. The loss marked the only defeat in the regular season for Riverview, as the Rams reeled off 10 straight wins until they lost in the third round of the playoffs to Dr. Phillips (Orlando). For Venice, the season likely wont come down to a win or a loss on Friday night, but the Indians are in need of a victory all the same. People were obviously pretty upset,Ž Carr said of Friday nights loss. But with the leadership on this team, I think were gonna be “ ne. We just need to pick up the younger players and tell them that its going to be OK because we can de“ nitely “ x this and its not gonna happen again.ŽGREGORYVenices starting running back Brandon Gregory remains out for the Indians. The senior was absent from Monday practice, and he has yet to take a snap for the Indians since tweaking his back on a 60-yard run in which he was caught just before the goal line by a Plant defender in the Kickoff Classic. Hes getting treatment,Ž Shannon said of Gregorys absence from Monday practice. Hes a lot better. Were hoping that he can practice (Tuesday) and that we can get him back in the fold for Friday night.ŽPARKINGParking for Friday nights game against Riverview will be available at Riverview High School on the corner of Proctor Road and Lords Avenue. Additional parking will be available at Suncoast Technical College on Proctor Road and Beneva.WEATHERAccording to the forecast from The Weather Channel, there is a 60 percent chance of rain in Sarasota on Friday, with evening thunderstorms expected.Know the Foe: Venice football at RiverviewIndians face another top-tier 8A team in Week 2

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018INDIANS 5, TWINS 3MINNESOTA AB R H BI BB SO AVG. Mauer dh 4 0 0 0 0 1 .274 Forsythe 2b 3 0 0 0 1 1 .239 Rosario lf 2 0 1 0 0 0 .292 Grossman lf 2 0 1 0 0 0 .258 S ano 3b 4 1 1 1 0 2 .207 Kepler rf 4 0 0 0 0 3 .227 Garver c 3 1 1 0 1 0 .260 Cave cf 4 0 0 0 0 3 .257 A ustin 1b 3 0 0 0 1 2 .237 A drianza ss 3 1 1 2 0 2 .250 T OTALS 32 3 5 3 3 14 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 0 0 0 1 .288 Brantley lf 4 1 2 0 0 0 .304 Ramirez 3b 2 1 0 0 2 0 .290 Encarnacion dh 3 1 1 1 1 1 .235 A lonso 1b 3 1 1 1 1 0 .247 Cabrera rf 3 0 0 0 0 1 .276 Guyer rf 1 0 0 0 0 1 .188 Kipnis 2b 4 1 2 3 0 0 .229 R.Perez c 2 0 0 0 0 1 .152 G.Allen cf 3 0 0 0 0 1 .241 T OTALS 29 5 6 5 4 6 MINNESOTA 000 020 001„3 5 0 CLEVELAND 000 104 00X„5 6 1 E„Ramirez (9). LOB„Minnesota 5, Cleveland 5. 2B„Brantley 2 (33), Kipnis (24). HR„Adrianza (6), off Clevinger; Sano (13), off Hand; Kipnis (13), off Busenitz. RBIs„ S ano (40), Adrianza 2 (26), Encarnacion (91), Alonso (76), Kipnis 3 (56). SB„Ramirez (29). S„R.Perez. MINNESOTA IP H R ER BB SO NP ERA Odrzzi, L, 5-9 5.1 3 3 3 3 4 94 4.41 Busenitz, BS, 1-1 .2 2 2 2 0 1 19 4.79 Drake 1 1 0 0 1 0 19 5.90 Moya 1 0 0 0 0 1 15 4.91 CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 10-7 6.2 4 2 0 1 9 114 3.17 O.Perez, H, 12 .2 0 0 0 0 2 8 1.11 C.Allen, H, 3 .2 0 0 0 1 0 12 4.61 Hand, S, 30-35 1 1 1 1 1 3 22 2.66 Inherited runners-scored„Busenitz 2-2, O.Perez 1-0. WP„Drake. T „3:06. A„20,244 (35,225).BREWERS 2, REDS 1, 11 INN.MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 1 2 1 1 1 .311 Y elich rf 4 0 0 1 1 0 .316 A guilar 1b 4 0 1 0 1 0 .277 1-Arcia pr-ss 0 0 0 0 0 0 .215 Braun lf 5 0 0 0 0 1 .255 S choop 2b 3 0 0 0 1 1 .237 Moustakas 3b 5 1 1 0 0 1 .256 Perez ss-1b 4 0 1 0 0 1 .263 Kratz c 3 0 0 0 1 3 .259 Miley p 3 0 1 0 0 2 .250 J ennings p 0 0 0 0 0 0 .667 Lyles p 0 0 0 0 0 0 .000 Burnes p 0 0 0 0 0 0 --b-Thames ph 1 0 0 0 0 1 .219 S oria p 0 0 0 0 0 0 --Hader p 0 0 0 0 0 0 .500 T OTALS 36 2 6 2 5 11 CINCINNATI AB R H BI BB SO AVG. S chebler rf 3 0 1 0 1 0 .266 Hughes p 0 0 0 0 0 0 --Hernandez p 0 0 0 0 0 0 .000 Gennett 2b 1 0 0 0 0 0 .313 Peraza ss 5 0 0 0 0 0 .288 V otto 1b 5 0 0 0 0 1 .281 Ervin lf 4 1 1 0 0 0 .293 Casali c 4 0 0 0 0 2 .311 Herrera 2b 4 0 1 1 0 2 .193 Brice p 0 0 0 0 0 0 .000 S tephens p 0 0 0 0 0 0 .000 Dixon 3b 4 0 0 0 0 2 .189 W illiams cf-rf 4 0 2 0 0 0 .293 Reed p 1 0 0 0 0 1 .000 Lorenzen p 1 0 0 0 0 0 .261 Romano p 0 0 0 0 0 0 .059 a-Hamilton ph-cf 2 0 1 0 0 0 .244 T OTALS 38 1 6 1 1 8 MILWAUKEE 000 010 000 01„2 6 0 CINCINNATI 000 000 100 00„1 6 0 a-doubled for Romano in the 8th. b-struck out for Burnes in the 10th. 1-ran for Aguilar in the 11th. LOB„Milwaukee 7, Cincinnati 5. 2B„ S chebler (16), Herrera (3), Hamilton (11). HR„Cain (10), off Brice. RBIs„Cain (34), Y elich (76), Herrera (7). DP„Milwaukee 1 (Schoop, Perez, Aguilar); Cincinnati 2 (Dixon, Herrera, Votto), (Votto, Peraza, Hughes). MILWAUKEE IP H R ER BB SO NP ERA Miley 7.1 5 1 1 1 6 105 2.18 J ennings .1 0 0 0 0 0 2 3.25 Lyles .1 0 0 0 0 0 2 4.48 Burnes 1 0 0 0 0 0 5 3.00 S oria, W, 1-3 1 1 0 0 0 2 13 2.39 Hader, S, 11-14 1 0 0 0 0 0 10 2.01 CINCINNATI IP H R ER BB SO NP ERA Reed 4.2 4 1 1 3 3 73 3.26 Lorenzen 2.1 0 0 0 0 3 17 3.12 Romano 1 0 0 0 1 1 19 5.39 Hughes 1 0 0 0 1 1 17 1.90 Hernandez 1 0 0 0 0 3 19 2.60 Brice, L, 2-3 .1 1 1 1 0 0 4 5.79 Stephens .2 1 0 0 0 0 7 4.85 Inherited runners-scored„Jennings 1-0, Lyles 1-0, Lorenzen 3-0. HBP„Stephens (Schoop). WP„Romano. T „3:06. A„13,403 (42,319).CARDINALS 5, PIRATES 0 PITTSBURGH AB R H BI BB SO AVG. Marte cf 5 0 3 0 0 1 .277 Frazier lf 3 0 1 0 2 0 .281 Polanco rf 4 0 0 0 1 0 .246 Cervelli c 4 0 1 0 0 1 .263 Bell 1b 2 0 1 0 2 1 .263 Moran 3b 4 0 0 0 0 2 .274 Mercer ss 3 0 0 0 1 1 .260 Newman 2b 4 0 0 0 0 3 .150 Musg rove p 2 0 0 0 0 0 .200 a-Harrison ph 1 0 0 0 0 1 .256 Kingham p 0 0 0 0 0 0 .100 c-Dickerson ph 1 0 0 0 0 1 .296 Rodriguez p 0 0 0 0 0 0 .000 TOTALS 33 0 6 0 6 11 ST. LOUIS AB R H BI BB SO AVG. Carpenter 3b 2 1 0 0 1 1 .273 Hudson p 0 0 0 0 0 0 .000 Martinez p 0 0 0 0 0 0 .242 b-Garcia ph 1 0 0 0 0 0 .077 Shreve p 0 0 0 0 0 0 .000 Hicks p 0 0 0 0 0 0 .000 Wisdom 3b 0 0 0 0 0 0 .308 Molina c 4 1 1 0 0 1 .272 Martinez rf 4 1 2 2 0 0 .311 Weaver p 0 0 0 0 0 0 .162 Adams 1b 4 0 1 0 0 2 .253 ONeill lf 3 0 1 0 0 2 .271 DeJong ss 3 0 0 1 0 1 .229 Garcia 2b 3 0 0 0 0 1 .220 Bader cf 3 1 1 1 0 1 .277 Gant p 2 1 1 1 0 0 .077 Munoz 3b-rf 1 0 0 0 0 0 .274 TOTALS 30 5 7 5 1 9 PITTSBURGH 000 000 000 „ 0 6 0 ST. LOUIS 002 120 00X „ 5 7 1 a-struck out for Musgrove in the 7th. b-”ied out for Martinez in the 7th. c-struck out for Kingham in the 8th. E„Garcia (5). LOB„Pittsburgh 12, St. Louis 2. 2B„Bell (26), Molina (20). HR„Bader (10), off Musgrove Gant (2), off Musgrove. RBIs„Martinez 2 (77), DeJong (43), Bader (28), Gant (3). Runners left in scoring position„Pittsburgh 8 (Cervelli 2, Bell, Moran 2, Mercer, Dickerson 2) St. Louis 1 (Bader). RISP„ Pittsburgh 0 for 9 St. Louis 2 for 5. GIDP„Polanco. DP„St. Louis 1 (Weaver, DeJong, Adams). PITTSBURGH IP H R ER BB SO NP ERA Musgrove, L, 5-8 6 7 5 5 1 7 92 3.80 Kingham 1 0 0 0 0 0 10 4.92 Rodriguez 1 0 0 0 0 2 9 2.84 ST. LOUIS IP H R ER BB SO NP ERA Gant, W, 6-5 5.2 3 0 0 3 6 94 3.34 Hudson 1 1 0 0 2 2 23 2.87 Martinez, H, 2 .1 0 0 0 0 0 6 3.27 Shreve .1 1 0 0 1 1 12 3.86 Hicks .2 0 0 0 0 2 11 3.10 Weaver 1 1 0 0 0 0 13 4.59 Inherited runners-scored„Hudson 2-0, Martinez 3-0, Hicks 2-0. WP„Hicks. Umpires„Home, Mike Winters First, Jansen Visconti Second, Tim Timmons Third, Alan Porter. T„2:53. A„38,561 (45,538).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 109; Betts, Boston, 108; Martinez, Boston, 99; Benintendi, Boston, 91; Ramirez, Cleveland, 91; Bregman, Houston, 89; Trout, Los Angeles, 87; Stanton, New York, 85; Chapman, Oakland, 83; Rosario, Minnesota, 83. RBI: Martinez, Boston, 111; Davis, Oakland, 103; Ramirez, Cleveland, 94; Encarnacion, Cleveland, 91; Bogaerts, Boston, 86; Bregman, Houston, 86; Haniger, Seattle, 83; Lowrie, Oakland, 83; Stanton, New York, 82; Cruz, Seattle, 81. HOME RUNS: Davis, Oakland, 39; Martinez, Boston, 38; Ramirez, Cleveland, 37; Gallo, Texas, 34; Cruz, Seattle, 32; Stanton, New York, 32; Trout, Los Angeles, 31; Lindor, Cleveland, 29; Betts, Boston, 28; Encarnacion, Cleveland, 28. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.05; Bauer, Cleveland, 2.22; Verlander, Houston, 2.72; Cole, Houston, 2.85; Kluber, Cleveland, 2.91; Morton, Houston, 3.14; Fiers, Oakland, 3.15; Clevinger, Cleveland, 3.17; Severino, New York, 3.27. STRIKEOUTS: Cole, Houston, 234; Verlander, Houston, 229; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 189. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 96; Yelich, Milwaukee, 93; Albies, Atlanta, 90; Carpenter, St. Louis, 88; Harper, Washington, 84; Arenado, Colorado, 83; Goldschmidt, Arizona, 82; Hernandez, Philadelphia, 82; 3 tied at 81. RBI: Baez, Chicago, 97; Suarez, Cincinnati, 95; Aguilar, Milwaukee, 92; Arenado, Colorado, 91; Rizzo, Chicago, 86; Story, Colorado, 85; Harper, Washington, 84; Hoskins, Philadelphia, 83; Markakis, Atlanta, 83; Gennett, Cincinnati, 79. HITS: Markakis, Atlanta, 160; Freeman, Atlanta, 158; Gennett, Cincinnati, 154; Peraza, Cincinnati, 151; Yelich, Milwaukee, 151. HOME RUNS: Carpenter, St. Louis, 34; Arenado, Colorado, 31; Aguilar, Milwaukee, 30; Goldschmidt, Arizona, 30; Harper, Washington, 30; Muncy, Los Angeles, 30; Suarez, Cincinnati, 30; Baez, Chicago, 28; Hoskins, Philadelphia, 27; 3 tied at 26. STOLEN BASES: Turner, Washington, 33; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 29. PITCHING: Scherzer, Washington, 16-6; Nola, Philadelphia, 15-3; Godley, Arizona, 14-7; Lester, Chicago, 14-5; Chacin, Milwaukee, 13-5. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.10; Scherzer, Washington, 2.22; Foltynewicz, Atlanta, 2.67; Freeland, Colorado, 2.90. STRIKEOUTS: Scherzer, Washington, 249; deGrom, New York, 224; Corbin, Arizona, 207; Nola, Philadelphia, 177.AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 92 42 .687 „ „ 4-6 W-2 48-18 44-24 New York 84 49 .632 7 „ 7-3 L-1 46-22 38-27 Tampa Bay 71 62 .534 20 8 9-1 W-1 41-24 30-38 Toronto 60 73 .451 31 19 5-5 L-4 34-33 26-40 Baltimore 40 94 .299 52 40 3-7 W-3 24-44 16-50 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 76 57 .571 „ „ 5-5 W-1 41-25 35-32 Minnesota 62 71 .466 14 17 3-7 L-1 39-29 23-42 Chicago 53 80 .398 23 26 7-3 W-1 25-40 28-40 Detroit 53 80 .398 23 26 3-7 L-5 34-34 19-46 Kansas City 42 91 .316 34 37 4-6 W-2 22-45 20-46 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 82 51 .617 „ „ 8-2 W-1 35-30 47-21 Oakland 80 54 .597 2 „ 6-4 L-1 39-26 41-28 Seattle 74 59 .556 8 5 4-6 L-3 38-28 36-31 Los Angeles 64 69 .481 18 15 2-8 L-1 34-34 30-35 Texas 58 76 .433 24 22 3-7 L-4 29-40 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 74 59 .556 „ „ 6-4 L-2 35-30 39-29 Philadelphia 71 62 .534 3 3 3-7 W-1 42-24 29-38 Washington 67 67 .500 7 7 5-5 L-1 33-31 34-36 New York 59 74 .444 15 15 5-5 W-1 28-40 31-34 Miami 53 81 .396 21 21 5-5 L-3 31-38 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 79 54 .594 „ „ 8-2 W-1 44-24 35-30 St. Louis 75 59 .560 4 „ 7-3 W-1 36-29 39-30 Milwaukee 75 60 .556 5 „ 7-3 W-2 40-26 35-34 Pittsburgh 65 69 .485 14 9 3-7 L-1 35-34 30-35 Cincinnati 57 77 .425 22 17 2-8 L-2 32-37 25-40 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 73 60 .549 „ „ 5-5 W-1 35-31 38-29 Colorado 72 60 .545 1 6-4 W-1 34-30 38-30 Los Angeles 72 61 .541 1 2 6-4 W-5 35-33 37-28 San Francisco 67 68 .496 7 8 6-4 L-1 38-28 29-40 San Diego 52 83 .385 22 23 4-6 W-2 25-43 27-40 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSIndians 5, Twins 3: Jason Kipnis high drive barely cleared the right “eld wall for a three-run homer that broke a sixth-inning tie and sent the Cleveland Indians over the Minnesota Twins. Kipnis, who has struggled offensively most of the season, lofted a 2-2 pitch from reliever Alan Busenitz that was just out of the reach of leaping Max Kepler. The homer came two batters after Yonder Alonsos tying single. Cubs 5, Braves 4: Tommy La Stella hit the “rst pinch-hit homer of his career against his former team, carrying the Chicago Cubs to a 5-4 victory over the Atlanta Braves in a matchup of NL division leaders Thursday night. Brewers 2, Reds 1, 11 inn.: Lorenzo Cain hit a home run off the top of the left “eld fence in the 11th inning that lifted the Brewers over the Cincinnati Reds. NL batting leader Christian Yelich went 0 for 4 with a bases-loaded walk for Milwaukee. On Wednesday night, he went 6 for 6 and hit for the cycle as the Brewers outlasted Cincinnati Thats 21 innings in less than 24 hours. The playoffcontending Brewers totaled just six hits in their latest victory. Cain hit the “rst pitch from Austin Brice that hit the wall and bounced over. Cardinals 5, Pirates 0: Harrison Bader and John Gant hit back-to-back home runs, Gant pitched into the sixth inning and the St. Louis Cardinals beat the Pirates. LATE Detroit at N.Y. Yankees Boston at Chicago White Sox L.A. Angels at Houston Seattle at Oakland Arizona at L.A. Dodgers Colorado at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Chacin (R) 13-5 3.61 19-9 2-1 19.0 1.42 Washington Roark (R) 7:05p 8-13 3.95 11-15 1-1 15.0 2.40 Chicago Quintana (L) 11-9 4.33 15-10 1-1 15.0 4.80 Philadelphia Pivetta (R) 7:05p 7-10 4.76 13-13 0-1 16.1 6.61 LPittsburgh Taillon (R) 10-9 3.49 15-11 1-1 18.0 2.50 Atlanta Sanchez (R) 7:35p 6-5 3.05 10-8 0-2 17.1 4.15 Cincinnati Bailey (R) 1-12 6.17 1-17 0-3 16.1 6.06 St. Louis Gomber (L) 8:15p 4-0 2.79 6-0 2-0 17.0 1.59 Arizona Greinke (R) 13-8 2.93 16-11 1-1 19.0 3.32 Los Angeles Ryu (L) 10:10p 4-1 2.18 6-3 1-1 15.2 2.30 Colorado Senzatela (R) 4-4 5.24 3-4 0-1 15.1 5.87 San Diego Kennedy (R) 10:10p 0-2 7.58 0-4 0-1 15.0 6.00 New York Wheeler (R) 9-6 3.46 12-13 2-0 19.0 0.95 San Fran. Suarez (L) 10:15p 5-9 4.42 10-13 1-1 15.2 2.87AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Zimmermann (R) 6-6 4.38 9-10 1-2 17.0 6.35 New York Severino (R) 7:05p 17-6 3.27 21-6 2-1 14.2 4.91 Tampa Bay Glasnow (R) 1-3 4.18 3-2 0-1 16.2 4.32 Cleveland Kluber (R) 7:10p 16-7 2.91 17-10 2-1 18.2 4.34 Minnesota Gonsalves (L) 0-2 11.37 0-2 0-2 6.1 11.37 Texas Hutchison (R) 8:05p 2-2 6.52 2-2 1-0 14.1 6.91 Boston Eovaldi (R) 5-6 4.15 6-10 0-2 14.1 6.28 Chicago Kopech (R) 8:10p 1-0 1.13 1-1 1-0 8.0 1.13 Los Angeles Barria (R) 8-8 3.67 9-11 1-1 13.0 4.15 Houston Valdez (L) 8:10p 2-0 0.96 1-0 1-0 5.0 1.80 Baltimore Cashner (R) 4-12 4.79 8-17 1-2 20.0 4.50 Kansas City Keller (R) 8:15p 6-5 3.33 7-8 2-0 17.0 2.12 Seattle Leake (R) 8-8 4.03 17-9 0-1 20.0 3.15 Oakland Fiers (R) 10:05p 10-6 3.15 17-8 3-0 18.2 1.45INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Sanchez (R) 3-5 4.95 7-9 0-0 11.0 9.00 Miami Straily (R) 7:10p 5-6 4.35 10-11 1-1 16.2 4.32 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 31 1915: Jim Lavender of the Chicago Cubs pitched a 2-0 no-hitter in the “rst game of a doubleheader against the New York Giants. 1935: Vern Kennedy of the Chicago White Sox pitched a no-hitter to beat Cleveland 5-0. Kennedy also had a bases-loaded triple. 1937: Rudy York of the Tigers hit his 17th and 18th home runs of the month to set a major league record as Detroit beat Washington 12-3. 1950: Brooklyns Gil Hodges tied a major league record by hitting four homers against the Boston Braves in the Dodgers 19-3 rout. Hodges also added a single for 17 total bases and drove in nine runs. His “rst homer was a two-run shot off Warren Spahn in the second inning. He followed with a three-run homer in the third off Norman Roy and a two-run homer off Bob Hall in the sixth. Hodges had a single in the seventh and a two-run shot off Johnny Antonelli in the eighth. Carl Furillo was on base for each of the home runs. Brooklyn pitcher Carl Erskine singled in the second, third, “fth and sixth innings. 1959: Sandy Koufax of Los Angeles struck out 18 Giants for a National League record as the Dodgers beat San Francisco 5-2. 1965: Boston catcher Russ Nixon tied a major-league record with three run-scoring sacri“ce ”ies in the second game at Washington. Boston won 8-5, after taking the opener, 4-0. 1974: In a Northwest League game, Portland manager Frank Peters rotated his players so each man played a different position each inning. The strategy worked for an 8-7 win over Tri-Cities.WEDNESDAYS GAMES American League Houston 5, Oakland 4 Kansas City 9, Detroit 2 Chicago White Sox 4, N.Y. Yankees 1 Baltimore 10, Toronto 5 Minnesota 4, Cleveland 3 National League Chi. Cubs 2, N.Y. Mets 1, 1st game, 11 inn. N.Y. Mets 10, Chi. Cubs 3, 2nd game Philadelphia 8, Washington 6 Milwaukee 13, Cincinnati 12, 10 inn. Pittsburgh 2, St. Louis 0 Arizona 3, San Francisco 1 Interleague San Diego 8, Seattle 3 Boston 14, Miami 6 Tampa Bay 8, Atlanta 5 L.A. Dodgers 3, Texas 1 SATURDAYS GAMES American League Detroit at N.Y. Yankees, 4:05 p.m. Boston at Chicago White Sox, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Tampa Bay at Cleveland, 7:10 p.m. Baltimore at Kansas City, 7:15 p.m. Minnesota at Texas, 8:05 p.m. Seattle at Oakland, 9:05 p.m. National League N.Y. Mets at San Francisco, 4:05 p.m. Chicago Cubs at Philadelphia, 7:05 p.m. Milwaukee at Washington, 7:05 p.m. Pittsburgh at Atlanta, 7:10 p.m. Cincinnati at St. Louis, 7:15 p.m. Colorado at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m. Interleague Toronto at Miami, 7:10 p.m.MLB CALENDARAug. 31 : Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 114 444 108 151 .340 JMartinez Bos 126 483 99 163 .337 Altuve Hou 112 440 69 144 .327 Segura Sea 122 501 81 159 .317 Trout LAA 114 389 87 121 .311 MSmith TB 116 374 50 115 .307 Merri“eld KC 129 508 64 156 .307 Brantley Cle 120 481 75 146 .304 Andujar NYY 122 470 69 141 .300 MDuffy TB 112 436 48 130 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 118 474 93 151 .319 Gennett Cin 129 491 77 154 .314 Zobrist ChC 110 356 58 111 .312 Markakis Atl 132 516 71 160 .310 FFreeman Atl 132 510 81 158 .310 Cain Mil 115 440 71 136 .309 Martinez StL 125 434 49 134 .309 Arenado Col 126 472 83 144 .305 DPeralta Ari 120 468 65 142 .303 Rendon Was 108 419 64 125 .298 Through Aug. 29 The Cleveland Indians Greg Allen, right celebrates with Francisco Lindor after beating the Minnesota Twins, 5-3, in game Thursday in Cleveland. [PHIL LONG/THE ASSOCIATED PRESS]

PAGE 29

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 92 42 .687 „ New York 84 49 .632 7 Tampa Bay 71 62 .534 20 Toronto 60 73 .451 31 Baltimore 40 94 .299 52 CENTRAL DIVISION W L PCT. GB Cleveland 76 57 .571 „ Minnesota 62 71 .466 14 Chicago 53 80 .398 23 Detroit 53 80 .398 23 Kansas City 42 91 .316 34 WEST DIVISION W L PCT. GB Houston 82 51 .617 „ Oakland 80 54 .597 2 Seattle 74 59 .556 8 Los Angeles 64 69 .481 18 Texas 58 76 .433 24Wednesdays GamesHouston 5, Oakland 4 Kansas City 9, Detroit 2 San Diego 8, Seattle 3 Boston 14, Miami 6 Chicago White Sox 4, N.Y. Yankees 1 Baltimore 10, Toronto 5 Minnesota 4, Cleveland 3 L.A. Dodgers 3, Texas 1 Tampa Bay 8, Atlanta 5Thursdays GamesCleveland 5, Minnesota 3 Detroit at N.Y. Yankees, late Boston at Chicago White Sox, late L.A. Angels at Houston, late Seattle at Oakland, lateTodays GamesDetroit (Zimmermann 6-6) at N.Y. Yankees (Severino 17-6), 7:05 p.m. Tampa Bay (Glasnow 1-3) at Cleveland (Kluber 16-7), 7:10 p.m. Toronto (Sanchez 3-5) at Miami (Straily 5-6), 7:10 p.m. Minnesota (Gonsalves 0-2) at Texas (Hutchison 2-2), 8:05 p.m. Boston (Eovaldi 5-6) at Chicago White Sox (Kopech 1-0), 8:10 p.m. L.A. Angels (Barria 8-8) at Houston (Valdez 2-0), 8:10 p.m. Baltimore (Cashner 4-12) at Kansas City (Keller 6-5), 8:15 p.m. Seattle (Leake 8-8) at Oakland (Fiers 10-6), 10:05 p.m.Saturdays GamesDetroit at N.Y. Yankees, 4:05 p.m. Boston at Chicago White Sox, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Tampa Bay at Cleveland, 7:10 p.m. Toronto at Miami, 7:10 p.m. Baltimore at Kansas City, 7:15 p.m. Minnesota at Texas, 8:05 p.m. Seattle at Oakland, 9:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 74 59 .556 „ Philadelphia 71 62 .534 3 Washington 67 67 .500 7 New York 59 74 .444 15 Miami 53 81 .396 21 CENTRAL DIVISION W L PCT. GB Chicago 79 54 .594 „ St. Louis 75 59 .560 4 Milwaukee 75 60 .556 5 Pittsburgh 65 69 .485 14 Cincinnati 57 77 .425 22 WEST DIVISION W L PCT. GB Arizona 73 60 .549 „ Colorado 72 60 .545 Los Angeles 72 61 .541 1 San Francisco 67 68 .496 7 San Diego 52 83 .385 22Wednesdays GamesChi. Cubs 2, N.Y. Mets 1, completion of suspended game, 11 innings N.Y. Mets 10, Chi. Cubs 3 San Diego 8, Seattle 3 Boston 14, Miami 6 Philadelphia 8, Washington 6 L.A. Dodgers 3, Texas 1 Pittsburgh 2, St. Louis 0 Milwaukee 13, Cincinnati 12, 10 innings Tampa Bay 8, Atlanta 5 Arizona 3, San Francisco 1Thursdays GamesMilwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona at L.A. Dodgers, late Colorado at San Diego, lateTodays GamesChicago Cubs (Quintana 11-9) at Philadelphia (Pivetta 7-10), 7:05 p.m. Milwaukee (Chacin 13-5) at Washington (Roark 8-13), 7:05 p.m. Toronto (Sanchez 3-5) at Miami (Straily 5-6), 7:10 p.m. Pittsburgh (Taillon 10-9) at Atlanta (Sanchez 6-5), 7:35 p.m. Cincinnati (Bailey 1-12) at St. Louis (Gomber 4-0), 8:15 p.m. Arizona (Greinke 13-8) at L.A. Dodgers (Ryu 4-1), 10:10 p.m. Colorado (Senzatela 4-4) at San Diego (Kennedy 0-2), 10:10 p.m. N.Y. Mets (Wheeler 9-6) at San Francisco (Suarez 5-9), 10:15 p.m.Saturdays GamesN.Y. Mets at San Francisco, 4:05 p.m. Chicago Cubs at Philadelphia, 7:05 p.m. Milwaukee at Washington, 7:05 p.m. Pittsburgh at Atlanta, 7:10 p.m. Toronto at Miami, 7:10 p.m. Cincinnati at St. Louis, 7:15 p.m. Colorado at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 1 0 .667 77 62 Buffalo 1 2 0 .333 55 71 N.Y. Jets 1 2 0 .333 46 37 Miami 0 3 0 .000 54 80 SOUTH W L T PCT. PF PA Houston 2 1 0 .667 53 44 Jacksonville 2 1 0 .667 51 40 Indianapolis 2 1 0 .667 61 54 Tennessee 0 3 0 .000 37 77 NORTH W L T PCT. PF PA Baltimore 4 0 0 1.000 97 52 Cincinnati 3 0 0 1.000 77 53 Pittsburgh 2 1 0 .667 81 71 Cleveland 2 1 0 .667 42 29 WEST W L T PCT. PF PA Oakland 2 1 0 .667 44 35 Denver 1 2 0 .333 80 83 L.A. Chargers 1 2 0 .333 48 74 Kansas City 1 2 0 .333 58 58 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 2 1 0 .667 62 53 Washington 1 2 0 .333 49 68 Dallas 0 3 0 .000 37 72 Philadelphia 0 3 0 .000 34 73 S OUTH W L T PCT. PF PA Carolina 3 0 0 1.000 80 57 New Orleans 2 1 0 .667 75 47 Tampa Bay 2 1 0 .667 86 71 Atlanta 0 3 0 .000 20 62 NORTH W L T PCT. PF PA Minnesota 2 1 0 .667 73 62 Green Bay 2 1 0 .667 88 64 Chicago 2 2 0 .500 94 90 Detroit 1 2 0 .333 60 76 WEST W L T PCT. PF PA Arizona 3 0 0 1.000 71 35 L.A. Rams 2 1 0 .667 47 68 San Francisco 1 2 0 .333 54 60 Seattle 0 3 0 .000 51 64WEEK 4 Thursdays GamesNew England at N.Y. Giants, late N.Y. Jets at Philadelphia, late Cleveland at Detroit, late Indianapolis at Cincinnati, late Miami at Atlanta, late Jacksonville at Tampa Bay, late Washington at Baltimore, late Carolina at Pittsburgh, late Dallas at Houston, late L.A. Rams at New Orleans, late Buffalo at Chicago, late Minnesota at Tennessee, late Green Bay at Kansas City, late Denver at Arizona, late Oakland at Seattle, late L.A. Chargers at San Francisco, lateREGULAR SEASONWEEK 1 Thursday, Sept. 6Atlanta at Philadelphia, 8:20 p.m.Sunday, Sept. 9Buffalo at Baltimore, 1 p.m. Pittsburgh at Cleveland, 1 p.m. Cincinnati at Indianapolis, 1 p.m. Tennessee at Miami, 1 p.m. San Francisco at Minnesota, 1 p.m. Houston at New England, 1 p.m. Tampa Bay at New Orleans, 1 p.m. Jacksonville at New York Giants, 1 p.m. Kansas City at L.A. Chargers, 4:05 p.m. Washington at Arizona, 4:25 p.m. Dallas at Carolina, 4:25 p.m. Seattle at Denver, 4:25 p.m. Chicago at Green Bay, 8:20 p.m.Monday, Sept. 10New York Jets at Detroit, 7:10 p.m. Los Angeles Rams at Oakland, 10:20 p.m.COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternWEEK 2 Thursdays GameNo. 21 UCF at UConn, lateTodays GamesNo. 4 Wisconsin vs. Western Kentucky, 9 p.m. No. 13 Stanford vs. San Diego State, 9 p.m.Saturdays GamesNo. 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s GameNo. 8 Miami vs. No. 25 LSU at Arlington, Texas, 7:30 p.m.Mondays GameNo. 19 Florida State vs. No. 20 Virginia Tech, 8 p.m.SCHEDULE/RESULTSWEEK 2 Thursdays Games EASTMaine 35, New Hampshire 7 Rhode Island 21, Delaware 19 Wagner 40, Bowie St. 23 UCF at UConn, lateSOUTHCampbell 49, Chowan 26 Tennessee Tech at Chattanooga, late Morehead St. at E. Kentucky, late Kennesaw St. at Georgia St., late S. Illinois at Murray St., late Shorter at Samford, late SE Louisiana at Louisiana-Monroe, late Wake Forest at Tulane, late Savannah St. at UAB, lateMIDWESTBall St. 42, CCSU 6 Indiana St. 49, Quincy 0 New Mexico St. at Minnesota, late MVSU at North Dakota, late Northwestern at Purdue, lateSOUTHWESTMissouri St. at Oklahoma St., late Northwestern St. at Texas A&M, lateFAR WESTWeber St. at Utah, late W. Illinois at Montana St., late UC Davis at San Jose St., lateTodays Games SOUTHArmy at Duke, 7 p.m.MIDWESTSyracuse at W. Michigan, 6 p.m. Monmouth (NJ) at E. Michigan, 6:30 p.m. Utah St. at Michigan St., 7 p.m. W. Kentucky at Wisconsin, 9 p.m.FAR WESTWestern St. (Col.) at Idaho St., 8:35 p.m. Portland St. at Nevada, 9 p.m. San Diego St. at Stanford, 9 p.m. Colorado at Colorado St., 9:30 p.m.Saturdays Games EASTTexas St. at Rutgers, noon Villanova at Temple, noon St. Francis (Pa.) at Lehigh, 12:30 p.m. UMass at Boston College, 1 p.m. Holy Cross at Colgate, 1 p.m. Georgetown at Marist, 1 p.m. Lock Haven at Duquesne, 2 p.m. New Haven at Bryant, 3 p.m. Appalachian St. at Penn St., 3:30 p.m. Albany (NY) at Pittsburgh, 3:30 p.m. William & Mary at Bucknell, 6 p.m. Delaware St. at Buffalo, 6 p.m. Lafayette at Sacred Heart, 6 p.m.SOUTHTexas vs. Maryland at Landover, Md., noon James Madison at NC State, noon Coastal Carolina at South Carolina, noon Furman at Clemson, 12:20 p.m. Alcorn St. at Georgia Tech, 12:30 p.m. St. Augustines at Jacksonville, 1 p.m. Washington vs. Auburn at Atlanta, 3:30 p.m. Austin Peay at Georgia, 3:30 p.m. Cent. Michigan at Kentucky, 3:30 p.m. Tennessee vs. West Virginia at Charlotte, N.C., 3:30 p.m. Fort Valley St. at Florida A&M, 5 p.m. Tuskegee at Alabama St., 6 p.m. Fordham at Charlotte, 6 p.m. NC A&T at East Carolina, 6 p.m. Limestone at Gardner-Webb, 6 p.m. SC State at Georgia Southern, 6 p.m. Shaw at Hampton, 6 p.m. Old Dominion at Liberty, 6 p.m. Virginia St. at Norfolk St., 6 p.m. Elon at South Florida, 6 p.m. Boise St. at Troy, 6 p.m. Richmond at Virginia, 6 p.m. Newberry at W. Carolina, 6 p.m. The Citadel at Wofford, 6 p.m. Miles at Alabama A&M, 7 p.m. Brevard at Davidson, 7 p.m. Indiana at FIU, 7 p.m. Grambling St. at Louisiana-Lafayette, 7 p.m. Mercer at Memphis, 7 p.m. Towson at Morgan St., 7 p.m. Louisiana Tech at South Alabama, 7 p.m. Jackson St. at Southern Miss., 7 p.m. Bethune-Cookman vs. Tennessee St., 7 p.m. Point (Ga.) at Stetson, 7 p.m. Mars Hill at ETSU, 7:30 p.m. Charleston Southern at Florida, 7:30 p.m. Stephen F. Austin at Mississippi St., 7:30 p.m. Middle Tennessee at Vanderbilt, 7:30 p.m. Alabama vs. Louisville at Orlando, Fla., 8 p.m.MIDWESTKent St. at Illinois, noon Oregon St. at Ohio St., noon Robert Morris at Dayton, 1 p.m. Howard at Ohio, 2 p.m. Butler at Youngstown St., 2 p.m. N. Illinois at Iowa, 3:30 p.m. Marshall at Miami (Ohio), 3:30 p.m. Cal Poly at N. Dakota St., 3:30 p.m. UT Martin at Missouri, 4 p.m. William Jewell at Drake, 7 p.m. Nicholls at Kansas, 7 p.m. VMI at Toledo, 7 p.m. South Dakota at Kansas St., 7:10 p.m. St. Xavier at Illinois St., 7:30 p.m. Michigan at Notre Dame, 7:30 p.m. S. Dakota St. at Iowa St., 8 p.m. Akron at Nebraska, 8 p.m.SOUTHWESTFAU at Oklahoma, noon Houston at Rice, noon Southern U. at TCU, noon Mississippi vs. Texas Tech at Houston, noon E. Illinois at Arkansas, 4 p.m. Morehouse at Ark.-Pine Bluff, 7 p.m. SE Missouri at Arkansas St., 7 p.m. SW Baptist at Houston Baptist, 7 p.m. Kentucky Christian at Lamar, 7 p.m. Cent. Arkansas at Tulsa, 7 p.m. SMU at North Texas, 7:30 p.m. N. Arizona at UTEP, 7:30 p.m. Abilene Christian at Baylor, 8 p.m. Texas-Permian Basin at Texas Southern, 8 p.m.FAR WESTStony Brook at Air Force, 2 p.m. Washington St. at Wyoming, 3:30 p.m. North Carolina at California, 4 p.m. UNLV at Southern Cal, 4 p.m. Cent. Washington at E. Washington, 4:05 p.m. McNeese St. at N. Colorado, 4:05 p.m. W. New Mexico at San Diego, 5 p.m. Cincinnati at UCLA, 7 p.m. Incarnate Word at New Mexico, 8 p.m. Bowling Green at Oregon, 8 p.m. North Alabama at S. Utah, 8 p.m. N. Iowa at Montana, 9 p.m. St. Francis (Ill.) at Sacramento St., 9 p.m. Idaho at Fresno St., 10 p.m. UTSA at Arizona St., 10:30 p.m. BYU at Arizona, 10:45 p.m. Navy at Hawaii, 11 p.m.Sundays Game SOUTHPrairie View at NC Central, noonSOUTHWESTLSU vs. Miami at Arlington, Texas, 7:30 p.m.Mondays Game SOUTHVirginia Tech at Florida St., 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -125 Milwaukee +115 Chicago -113 at Philadelphia +103 at Atlanta -113 Pittsburgh +103 at St. Louis -220 Cincinnati +200 at Los Angeles -121 Arizona +111 Colorado -135 at San Diego +125 New York -109 at San Francisco -101American Leagueat New York -320 Detroit +290 at Cleveland -215 Tampa Bay +195 at Texas -125 Minnesota +115 Boston -165 at Chicago +155 at Houston -205 Los Angeles +185 at Kansas City -128 Baltimore +118 at Oakland -148 Seattle +138InterleagueToronto -113 at Miami +103COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Mich. State 27 23 51 Utah State Syracuse 3 4 66 at W. Mich. at Wisconsin 33 36 52 W. Kentucky Colorado 6 7 65 Colo. State at Stanford 14 13 48 SDSU at Duke 10 13 45 ArmySaturdayat Oklahoma 24 21 72 FAU Houston 21 26 55 at Rice at Ohio State 38 38 64 Oregon State at Penn State 28 23 54 App. State at Nebraska 17 26 54 Akron at Boston College 20 18 63 UMass at Illinois 14 16 55 Kent State at Rutgers 13 16 47 Texas State Indiana 12 10 56 at FIU at Iowa 13 10 48 N. Illinois Texas 10 13 53 Maryland Boise State 10 10 48 at Troy Louisiana Tech 10 10 51 at S. Ala. Marshall 2 2 51 at Miami (OH) at North Texas 1 4 71 SMU at Vanderbilt 7 3 56 Middle Tenn. at Arizona 13 11 60 BYU at Arizona State 14 18 53 UTSA at Southern Cal 31 26 63 UNLV at UCLA 14 14 64 Cincinnati Auburn 3 2 48 Washington at Kentucky 20 17 49 Cent. Mich. Texas Tech +1 2 67 Mississippi at S. Carolina 35 29 57 Cstl Carolina West Virginia 7 10 61 Tennessee at California 6 7 60 N. Carolina Washington State 4 1 45 at Wyoming at Oregon -28 -32 72 Bwlng Green Old Dominion 5 6 58 at Liberty at Notre Dame 2 1 46 Michigan Alabama 28 24 62 Louisville Navy 15 10 62 at HawaiiSundayMiami 3 3 46 LSUMondayat Florida State 6 7 55 Virginia TechUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Agreed to terms with manager A.J. Hinch on a contract extension through the 2022 season. LOS ANGELES ANGELS „ Placed 1B Albert Pujols on the 10-day DL, retroactive to Aug. 29. Reinstated OF Justin Upton from the 10-day DL. Recalled C Jose Briceno from Salt Lake (PCL). MINNESOTA TWINS „ Traded C Bobby Wilson to the Chicago Cubs for C Chris Gimenez and a player to be named or cash. OAKLAND ATHLETICS „ Recalled RHPs Frankie Montas and J.B. Wendelken from Nashville (PCL). Optioned RHP Ryan Dull and OF Nick Martini to Nashville.National LeagueCHICAGO CUBS „ Activated LHP Mike Montgomery from the 10-day DL. Optioned RHP Alec Mills and RHP James Norwood to Iowa (PCL). Designated RHP Cory Mazzoni for assignment. SAN DIEGO PADRES „ Reinstated LHP Eric Lauer from the 10-day DL. Optioned RHP Colten Brewer to El Paso (PCL).BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed F Thomas Robinson. GOLDEN STATE WARRIORS „ F-C David West announced his retirement. MEMPHIS GRIZZLIES „ Signed C Doral Moore.FOOTBALLNational Football LeagueCINCINNAT BENGALS „ Waived CB Darius Hillary. HOUSTON TEXANS „ Signed C/G Greg Mancz to a contract extension through the 2020 season. SAN FRANCISCO 49ERS „ DE Elvis Dumervile announced his retirement. TAMPA BAY BUCCANEERS „ Waived/injury settlement RB Charles Sims III.HOCKEYECHLREADING ROYALS „ Signed F Josh MacDonald. WORCESTER RAILERS „ Signed F Jordan Kwas and D Alexis Vanier.Western Hockey LeagueVICTORIA ROYALS „ Signed D Parker Malchuk, G Connor Martin and F Cage Newans.TRACK & FIELDIAAF „ Banned IAAF Council member David Okeyo, secretary general and a vice president of Kenyas track federation, for life for corruption.COLLEGESAUSTIN PEAY „ Named Marcus Hilliard senior associate director of athletics for external affairs. CLAYTON STATE „ Named Ryan Erlacher director of athletics, effective Sept. 17. DAVIS & ELKINS „ Announced they have accepted full membership to join the Mountain East Conference, effective July 1, 2019. EMORY „ Named Kyle Childree mens assistant tennis coach. NEW JERSEY CITY „ Named Josh Gochiz mens assistant soccer/goalkeepers coach. RHODE ISLAND COLLEGE „ Named Jonathan Murray assistant wrestling coach. SIENA „ Named Tim Cox and Derrick Eccles mens assistant lacrosse coaches. SOUTH CAROLINA „ Announced freshman DL Josh Belk has been declared eligible to play immediately. TENNISATP WORLD TOUR/WTA TOURU.S. OPENThursdays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Second RoundMarin Cilic (7), Croatia, def. Hubert Hurkacz, Poland, 6-2, 6-0, 6-0. Alex De Minaur, Australia, def. Frances Tiafoe, United States, 6-4, 6-0, 5-7, 6-2. Jan-Lennard Struff, Germany, def. Julien Benneteau, France, 6-2, 4-6, 6-1, 3-6, 6-3. David Gof“n (10), Belgium, def. Robin Haase, Netherlands, 6-2, 6-7 (1), 6-3, 6-2. Diego Schwartzman (13), Argentina, def. Jaume Antoni Munar Clar, Spain, 6-2, 6-0, 5-7, 6-2. Kei Nishikori (21), Japan, def. Gael Mon“ls, France, 6-2, 5-4, ret. Philipp Kohlschreiber, Germany, def. Matthew Ebden, Australia, 6-7 (1), 6-3, 6-2, 6-0. Alexander Zverev (4), Germany, def. Nicolas Mahut, France, 6-4, 6-4, 6-2. Lucas Pouille (17), France, def. Marcos Baghdatis, Cyprus, 6-7 (4), 6-4, 6-4, 6-3. Joao Sousa, Portugal, def. Pablo Carreno-Busta (12), Spain, 4-6, 6-3, 5-7, 6-2, 2-0, ret. John Millman, Australia, def. Fabio Fognini (14), Italy, 6-1, 4-6, 6-4, 6-1. Mikhail Kukushkin, Kazakhstan, def. Hyeon Chung (23), Republic of Korea, 7-6 (5), 6-2, 6-3. Nick Kyrgios (30), Australia, def. Pierre-Hugues Herbert, France, 4-6, 7-6 (6), 6-3, 6-0. Roger Federer (2), Switzerland, def. Benoit Paire, France, 7-5, 6-4, 6-4.Womens Singles Second RoundCaroline Garcia (6), France, def. Monica Puig, Puerto Rico, 6-2, 1-6, 6-4. Carla Suarez-Navarro (30), Spain, def. Kristina Mladenovic, France, 6-1, 4-6, 6-4. Jelena Ostapenko (10), Latvia, def. Taylor Townsend, United States, 4-6, 6-3, 6-4. Madison Keys (14), United States, def. Bernarda Pera, United States, 6-4, 6-1. Aleksandra Krunic, Serbia, def. Kirsten Flipkens, Belgium, 6-1, 6-3. Dominika Cibulkova (29), Slovakia, def. Su-Wei Hsieh, Taiwan, 7-6 (3), 4-6, 6-4. Angelique Kerber (4), Germany, def. Johanna Larsson, Sweden, 6-2, 5-7, 6-4. Petra Kvitova (5), Czech Republic, def. Yafan Wang, China, 7-5, 6-3. Aryna Sabalenka (26), Belarus, def. Vera Zvonareva, Russia, 6-3, 7-6 (7). Naomi Osaka (20), Japan, def. Julia Glushko, Israel, 6-2, 6-0. Aliaksandra Sasnovich, Belarus, def. Daria Kasatkina (11), Russia, 6-2, 7-6 (3). Kiki Bertens (13), Netherlands, def. Francesca Di Lorenzo, United States, 6-2, 6-1. Marketa Vondrousova, Czech Republic, def. Eugenie Bouchard, Canada, 6-4, 6-3. Katerina Siniakova, Czech Republic, def. Ajla Tomljanovic, Australia, 6-3, 6-7 (3), 7-6 (4).Mens Doubles First RoundJulio Peralta, Chile and Horacio Zeballos (13), Argentina, def. Frederik Nielsen, Denmark and Joe Salisbury, Britain, 6-4, 6-2. Artem Sitak, New Zealand and Divij Sharan, India, def. Martin Redlicki, United States and Evan Zhu, United States, 6-4, 6-4. Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, def. Andreas Siljestrom, Sweden and Hans Hach Verdugo, Mexico, 6-3, 7-6 (2). Bruno Soares, Brazil and Jamie Murray (4), Britain, def. Albert Ramos-Vinolas, Spain and Guido Pella, Argentina, 6-2, 6-3. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Marcin Matkowski, Poland and David Marrero Santana, Spain, 6-3, 6-4. Roman Jebavy, Czech Republic and Andres Molteni, Argentina, def. Evan King, United States and Nathan Pasha, United States, 6-4, 6-4. Franko Skugor, Croatia and Dominic Inglot (16), Britain, def. Rajeev Ram, United States and Robert Lindstedt, Sweden, 6-4, 7-6 (9). Dusan Lajovic, Serbia and Stefanos Tsitsipas, Greece, def. Diego Schwartzman, Argentina and Cameron Norrie, Britain, 3-6, 6-4, 6-1. Mike Bryan, United States and Jack Sock (3), United States, def. Daniele Bracciali, Italy and Marco Cecchinato, Italy, 6-1, 6-1. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, def. Denis Istomin, Uzbekistan and Jeevan Nedunchezhiyan, India, 6-3, 6-2. Robert Galloway, United States and Nathaniel Lammons, United States, def. Kevin King, United States and Reilly Opelka, United States, 6-2, 6-2. Fabrice Martin, France and Jeremy Chardy, France, def. James Cerretini, United States and Leander Paes, India, 6-3, 6-4. Henri Kontinen, Finland and John Peers (2), Australia, def. Miguel Angel Reyes-Varela, Mexico and Marcelo Arevalo-Gonzalez, El Salvador, 5-7, 7-6 (2), 7-6 (5).Womens Doubles First RoundBethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, def. Zarina Diyas, Kazakhstan and Saisai Zheng, China, 6-3, 7-6 (5). Monica Niculescu, Romania and Irina-Camelia Begu (15), Romania, def. Natela Dzalamidze, Russia and Jelena Ostapenko, Latvia, 6-3, 7-6 (5). Nina Stojanovic, Serbia and Fanny Stollar, Hungary, def. Katarina Srebotnik, Slovenia and Vania King (11), United States, 6-7 (8), 6-4, 6-2. Vitalia Diatchenko, Russia and Margarita Gasparyan, Russia, def. Sachia Vickery, United States and So“a Kenin, United States, 1-6, 6-2, 6-3. Demi Schuurs, Netherlands and Elise Mertens (7), Belgium, def. Petra Martic, Croatia and Daria Gavrilova, Australia, 6-3, 5-7, 6-2. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (3), Czech Republic, def. Allie Kiick, United States and Jamie Loeb, United States, 6-1, 7-5. Raluca-Ioana Olaru, Romania and Xinyun Han, China, def. Tatjana Maria, Germany and Heather Watson, Britain, 6-3, 6-3. Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Qiang Wang, China and Yafan Wang, China, 6-3, 6-0. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Kaia Kanepi, Estonia and Andrea Petkovic, Germany, 6-2, 6-4. Anastasia Pavlyuchenkova, Russia and Anastasija Sevastova, Latvia, def. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (5), Spain, 6-3, 7-5. Magdalena Rybarikova, Slovakia and Viktoria Kuzmova, Slovakia, def. Olga Savchuk, Ukraine and Elina Svitolina, Ukraine, 6-2, 7-5. Naomi Broady, Britain and Danielle Rose Collins, United States, def. Makoto Ninomiya, Japan and Miyu Kato (16), Japan, 6-3, 6-4. Yifan Xu, China and Gabriela Dabrowski (4), Canada, def. Renata Voracova, Czech Republic and Lara Arruabarrena-Vecino, Spain, 6-2, 6-7 (5), 6-1. Lucie Hradecka, Czech Republic and Ekaterina Makarova (6), Russia, def. Kaitlyn Christian, United States and Rebecca Peterson, Sweden, 6-2, 6-3. Latisha Chan, Taiwan and Victoria Azarenka, Belarus, def. Ana Bogdan, Romania and Yulia Putintseva, Kazakhstan, 6-4, 4-6, 6-4. Nicole Gibbs, United States and Sabrina Santamaria, United States, def. Alexa Guarachi Mathison, Chile and Vera Lapko, Belarus, 6-1, 1-6, 6-1.Mixed Doubles First RoundGabriela Dab rowski, Canada and Mate Pavic (1), Croatia, def. Noah Rubin, United States and Jamie Loeb, United States, 6-0, 6-4. Rajeev Ram, United States and Kveta Peschke, Czech Republic, def. Marc Lopez, Spain and Lara Arruabarrena-Vecino, Spain, 6-4, 6-3. Edouard Roger-Vasselin, France and Andrea Sestini Hlavackova (5), Czech Republic, def. Marcelo Demoliner, Brazil and Maria Jose Martinez Sanchez, Spain, 7-6 (8), 6-1. Nadiia Kichenok, Ukraine and Wesley Koolhof, Netherlands, def. Donald Young, United States and Taylor Townsend, United States, 6-1, 7-5. Franko Skugor, Croatia and Raluca-Ioana Olaru, Romania, def. Danielle Rose Collins, United States and Tom Fawcett, United States, 3-6, 6-4, 10-3. Christopher Eubanks, United States and Cori Gauff, United States, def. Henri Kontinen, Finland and Hao-Ching Chan (3), Taiwan, 6-4, 6-4. Shuai Zhang, China and John Peers, Australia, def. Matwe Middelkoop, Netherlands and Demi Schuurs (6), Netherlands, 4-6, 6-3, 10-8. Santiago Gonzalez, Mexico and Anna-Lena Groenefeld, Germany, def. Aisam Qureshi, Pakistan and Raquel Atawo, United States, 6-3, 6-2.WEDNESDAYS RESULTS Mens Singles Second RoundRafael Nadal (1), Spain, def. Vasek Pospisil, Canada, 6-3, 6-4, 6-2. Karen Khachanov (27), Russia, def. Lorenzo Sonego, Italy, 7-5, 6-3, 6-3. Nikoloz Basilashvili, Georgia, def. Jack Sock (18), United States, 4-6, 6-3, 6-2, 7-6 (3). Guido Pella, Argentina, def. Paolo Lorenzi, Italy, 7-5, 6-0, 6-2. Dominic Thiem (9), Austria, def. Steve Johnson, United States, 6-7 (5), 6-3, 5-7, 6-4, 6-1. Taylor Fritz, United States, def. Jason Kubler, Australia, 6-3, 3-6, 6-3, 0-0, ret. Denis Shapovalov (28), Canada, def. Andreas Seppi, Italy, 6-4, 4-6, 5-7, 7-6 (2), 6-4. Kevin Anderson (5), South Africa, def. Jeremy Chardy, France, 6-2, 6-4, 6-4. Juan Martin del Potro (3), Argentina, def. Denis Kudla, United States, 6-3, 6-1, 7-6 (4). Fernando Verdasco (31), Spain, def. Andy Murray, Britain, 7-5, 2-6, 6-4, 6-4. Borna Coric (20), Croatia, def. Roberto Carballes Baena, Spain, 7-6 (4), 6-2, 6-3. Daniil Medvedev, Russia, def. Stefanos Tsitsipas (15), Greece, 6-4, 6-3, 4-6, 6-3. John Isner (11), United States, def. Nicolas Jarry, Chile, 6-7 (7), 6-4, 3-6, 7-6 (2), 6-4. Dusan Lajovic, Serbia, def. Cameron Norrie, Britain, 6-2, 2-6, 6-4, 6-4. Milos Raonic (25), Canada, def. Gilles Simon, France, 6-3, 6-4, 6-4. Stan Wawrinka, Switzerland, def. Ugo Humbert, France, 7-6 (5), 4-6, 6-3, 7-5.Womens Singles Second Round Kaia Kanepi, Estonia, def. Jil Teichmann, Switzerland, 6-4, 6-3. Rebecca Peterson, Sweden, def. Vania King, United States, 7-5, 6-1. Serena Williams (17), United States, def. Carina Witthoeft, Germany, 6-2, 6-2. Venus Williams (16), United States, def. Camila Giorgi, Italy, 6-4, 7-5. Ashleigh Barty (18), Australia, def. Lucie Safarova, Czech Republic, 7-5, 6-3. So“a Kenin, United States, def. Maria Sakkari (32), Greece, 4-6, 6-1, 6-4. Karolina Pliskova (8), Czech Republic, def. Ana Bogdan, Romania, 6-2, 6-3. Sloane Stephens (3), United States, def. Anhelina Kalinina, Ukraine, 4-6, 7-5, 6-2. Victoria Azarenka, Belarus, def. Daria Gavrilova (25), Australia, 6-1, 6-2. Barbora Strycova (23), Czech Republic, def. Lara Arruabarrena-Vecino, Spain, 6-0, 6-1. Elise Mertens (15), Belgium, def. Vera Lapko, Belarus, 6-2, 6-0. Ekaterina Makarova, Russia, def. Julia Goerges (9), Germany, 7-6 (10), 6-3. Anastasija Sevastova (19), Latvia, def. Claire Liu, United States, 6-3, 6-1. Qiang Wang, China, def. Irina-Camelia Begu, Romania, 6-3, 6-1. Elina Svitolina (7), Ukraine, def. Tatjana Maria, Germany, 6-2, 6-3.Mens Doubles First Round Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Oliver Marach, Austria and Mate Pavic (1), Croatia, 3-6, 7-6 (5), 7-5. Jurgen Melzer, Austria and Nikola Mektic, Croatia, def. Peter Gojowczyk, Germany and Purav Raja, India, 7-6 (2), 6-4. Austin Krajicek, United States and Tennys Sandgren, United States, def. Jonathan Erlich, Israel and Aisam Qureshi, Pakistan, 6-3, 6-4. Nicolas Mahut, France and Pierre-Hugues Herbert (9), France, def. Nicholas Monroe, United States and John-Patrick Smith, Australia, 6-3, 3-6, 7-6 (2). Simone Bolelli, Italy and Fabio Fognini, Italy, def. Kevin Krawietz, Germany and Maximilian Marterer, Germany, 6-4, 3-6, 6-3. Wesley Koolhof, Netherlands and Marcus Daniell, New Zealand, def. Max Mirnyi, Belarus and Philipp Oswald, Austria, 6-3, 7-6 (8). Philipp Petzschner, Germany and Tim Puetz, Germany, def. Jonathan Eysseric, France and Marton Fucsovics, Hungary, 6-1, 6-2. Robin Haase, Netherlands and Matwe Middelkoop (14), Netherlands, def. Donald Young, United States and Christopher Eubanks, United States, 6-2, 4-6, 7-6 (6). Feliciano Lopez, Spain and Marc Lopez (10), Spain, def. Patrick Kypson, United States and Danny Thomas, United States, 4-6, 6-2, 6-4. Ryan Harrison, United States and Christian Harrison, United States, def. Daniel Nestor, Canada and Bradley Klahn, United States, 6-3, 6-3. Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Ken Skupski, Britain and Neal Skupski, Britain, 7-6 (4), 7-6 (5). Horia Tecau, Romania and Jean-Julien Rojer (6), Netherlands, def. Antonio Sancic, Croatia and Sander Arends, Netherlands, 6-3, 6-4. Michael Venus, New Zealand and Raven Klaasen (8), South Africa, def. Lukas Lacko, Slovakia and John Millman, Australia, 6-2, 6-2. Yoshihito Nishioka, Japan and Mackenzie Mcdonald, United States, def. Mirza Basic, Bosnia-Herzegovina and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-2. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, def. Benoit Paire, France and Hugo Nys, France, 7-5, 7-6 (2). Marcel Granollers, Spain and Ivan Dodig (11), Croatia, def. Romain Arneodo, Monaco and Luke Bambridge, Britain, 6-3, 6-7 (4), 6-4. Edouard Roger-Vasselin, France and Rohan Bopanna (15), India, def. Marcos Baghdatis, Cyprus and Mischa Zverev, Germany, 4-6, 6-3, 6-4. Matthew Ebden, Australia and Jackson Withrow, United States, def. Viktor Troicki, Serbia and Filip Krajinovic, Serbia, 6-3, 6-2.Womens Doubles First Round Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, def. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, 7-6 (4), 6-1. Laura Siegemund, Germany and Lyudmyla Kichenok, Ukraine, def. Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, 7-6 (2), 6-2. Su-Wei Hsieh, Taiwan and Aryna Sabalenka, Belarus, def. Darija Jurak, Croatia and Xenia Knoll, Switzerland, 6-1, 6-3. Monique Adamczak, Australia and Desirae Krawczyk, United States, def. Caty McNally, United States and Whitney Osuigwe, United States, 6-1, 3-6, 6-2. Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Kateryna Kozlova, Ukraine and Belinda Bencic, Switzerland, 6-4, 4-6, 7-6 (6). Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Ana Isabel Medina Garrigues, Spain and Arantxa Parra Santonja, Spain, 6-4, 6-0. Asia Muhammad, United States and Jennifer Brady, United States, def. Kveta Peschke, Czech Republic and Nicole Melichar (8), United States, 6-7 (5), 6-3, 7-5. Christina McHale, United States and Caroline Dolehide, United States, def. Varvara Lepchenko, United States and Bernarda Pera, United States, 6-2, 6-1. Zhaoxuan Yang, China and Hao-Ching Chan (10), Taiwan, def. Alison Riske, United States and Taylor Townsend, United States, 7-6 (5), 6-2. Vera Zvonareva, Russia and Timea Bacsinszky, Switzerland, def. Alize Cornet, France and Irina Maria Bara, Romania, 1-6, 6-4, 6-4. Samantha Stosur, Australia and Shuai Zhang, China, def. Veronika Kudermetova, Russia and Eri Hozumi, Japan, 6-2, 4-6, 6-2. Shuko Aoyama, Japan and Ying-Ying Duan, China, def. Galina Voskoboeva, Kazakhstan and Aliaksandra Sasnovich, Belarus, 6-3, 6-1. Ajla Tomljanovic, Australia and Magda Linette, Poland, def. Anastassia Rodionova, Australia and Nadiia Kichenok, Ukraine, 6-2, 6-1. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, def. Abigail Spears, United States and Alicja Rosolska (12), Poland, 6-4, 6-4. Anna-Lena Groenefeld, Germany and Raquel Atawo (14), United States, def. Michaella Krajicek, Netherlands and Pauline Parmentier, France, 7-6 (3), 6-4. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Kirsten Flipkens, Belgium and Alison Van Uytvanck, Belgium, 6-4, 7-5.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumSloane Stephens (3), United States, vs. Victoria Azarenka, Belarus Rafael Nadal (1), Spain, vs. Karen Khachanov (27), Russia Serena Williams (17), United States, vs. Venus Williams (16), United States Juan Martin del Potro (3), Argentina, vs. Fernando Verdasco (31), SpainLouis Armstrong StadiumBarbora Strycova (23), Czech Republic, vs. Elise Mertens (15), Belgium Qiang Wang, China, vs. Elina Svitolina (7), Ukraine Denis Shapovalov (28), Canada, vs. Kevin Anderson (5), South Africa Milos Raonic (25), Canada, vs. Stan Wawrinka, Switzerland So“a Kenin, United States, vs. Karolina Pliskova (8), Czech RepublicGrandstandEkaterina Makarova, Russia, vs. Anastasija Sevastova (19), Latvia Dominic Thiem (9), Austria, vs. Taylor Fritz, United States John Isner (11), United States, vs. Dusan Lajovic, Serbia Karolina Muchova, Czech Republic, vs. Ashleigh Barty (18), AustraliaCourt 17Nikoloz Basilashvili, Georgia, vs. Guido Pella, Argentina Kaia Kanepi, Estonia, vs. Rebecca Peterson, Sweden Borna Coric (20), Cr oatia, vs. Daniil Medvedev, RussiaGOLFLPGA TOURCAMBIA PORTLAND CLASSICScores were not available at press time. EUROPEAN TOURMADE IN DENMARKThursdays leaders at Aarhus, Denmark, Silkeborg Ry GC; Purse: $1.5 million euros; Yardage: 6,975; Par: 72 (36-36) FIRST ROUND Jonathan Thomson, Britain 31-32„64 Christiaan Bezuidenhout, S. Africa 33-33„66 Matthew Baldwin, Britain 33-33„66 Josh Geary, New Zealand 31-35„66 Lucas Bjerregaard, Denmark 33-33„66 Brett Rumford, Austalia 34-32„66 Hunter Stewart, United States 35-31„66 Ryan Evans, Britain 34-33„67 Robert Rock, Britain 34-33„67 Erik Van Rooyen, South Africa 35-32„67 Jazz Janewattananond, Thailand 35-32„67 Sam Hors“eld, Britain 34-33„67 Richard McEvoy, Britain 35-32„67 Thomas Detry, Belgium 35-32„67 Jamie Donaldson, Wales 30-37„67 Scott Fernandez, Spain 32-35„67 David Drysdale, Scotland 33-35„68 Phachara Khongwatmai, Thailand 35-33„68 Marcus Kinhult, Sweden 35-33„68 Matt Wallace, Britain 36-32„68 Jason Norris, Australia 34-34„68 Pedro Oriol, Spain 34-34„68 Nicolas Colsaerts, Belgium 35-33„68 Lee Westwood, Britain 33-35„68 Matthew Southgate, Britain 36-32„68 Joakim Lagergren, Sweden 32-36„68 ALSO Danny Willett, Britain 36-33„69 Chase Koepka, United States 35-35„70 Paul Peterson, United States 34-37„71 Edoardo Molinari, Italy 37-34„71 David Lipsky, United States 36-36„72 Doug Ghim, United States 38-35„73 WEB.COM TOURDAP CHAMPIONSHIPThursday at Beechwood, Ohio, Canterbury GC; Purse: $1 million; Yardage: 6,976; Par: 70 (35-35) FIRST ROUND Kramer Hickok 31-32„63 Justin Hueber 32-32„64 Adam Schenk 33-33„66 Stephan Jaeger 33-33„66 Eric Axley 32-34„66 Cameron Champ 34-33„67 Roberto Daz 33-34„67 Nicholas Lindheim 33-34„67 Ben Crane 33-34„67 Nate Lashley 34-33„67 Tom Lovelady 34-33„67 Cameron Tringale 33-34„67 Justin Lower 35-32„67 Jim Knous 32-35„67 Wes Roach 35-32„67 Johnson Wagner 33-34„67 Tyrone Van Aswegen 34-34„68 Zac Blair 35-33„68 Maverick McNealy 33-35„68 Michael Thompson 34-34„68 Jonathan Randolph 32-36„68 Aaron Baddeley 29-39„68 Max Homa 35-33„68 Peter Malnati 34-34„68 Ricky Barnes 32-36„68 Martin Piller 34-34„68 Christian Brand 33-35„68 Brian Campbell 32-36„68 Shawn Stefani 36-33„69 Robby Shelton 35-34„69 Joey Garber 33-36„69 Hank Lebioda 33-36„69 Adam Svensson 34-35„69 Nelson Ledesma 35-34„69 Stuart Appleby 34-35„69 Mark Anderson 33-36„69 Matt Jones 35-34„69 Henrik Norlander 35-34„69 Robert Streb 34-35„69 Cameron Davis 33-36„69 Andres Romero 36-33„69 Sangmoon Bae 34-35„69 Kevin Dougherty 33-36„69 Ryan Yip 34-35„69 Kyoung-Hoon Lee 33-36„69 Chad Campbell 33-36„69 Matt Every 32-37„69 Roger Sloan 34-35„69 John Peterson 32-37„69 Rafael Campos 35-34„69 Brad Hop“nger 36-33„69 Robert Garrigus 34-36„70 Dylan Frittelli 35-35„70 Anders Albertson 35-35„70 Denny McCarthy 35-35„70 Seth Reeves 36-34„70 Michael Arnaud 36-34„70 Rhein Gibson 36-34„70 Derek Fathauer 34-36„70 John Oda 35-35„70 Erik Barnes 37-33„70 Rob Oppenheim 36-34„70 Wyndham Clark 31-39„70 Sungjae Im 35-35„70 Brett Stegmaier 35-35„70 John Chin 33-37„70 Steve Wheatcroft 35-35„70 Chris Thompson 34-36„70 Brady Schnell 36-34„70 Ben Kohles 33-37„70 Lucas Glover 37-34„71 Hunter Mahan 34-37„71 Julian Suri 36-35„71 Willy Wilcox 36-35„71 Bo Hoag 37-34„71 Michael Johnson 36-35„71 Brett Drewitt 37-34„71 Chad Collins 37-34„71 Erik Compton 38-33„71 Fabin Gmez 37-34„71 Mark Hubbard 36-35„71 Martin Flores 36-35„71 Alex Prugh 36-35„71 Jos de Rodrguez 35-36„71 David Skinns 38-33„71 Cameron Percy 34-37„71 Lanto Grif“n 34-38„72 J.J. Henry 36-36„72 Rico Hoey 35-37„72 Josh Teater 38-34„72 Steven Ihm 38-34„72 Parker McLachlin 35-37„72 Taylor Moore 36-36„72 Carlos Ortiz 35-37„72 Sebastian Cappelen 36-36„72 Chase Wright 36-36„72 Xinjun Zhang 36-36„72 David Hearn 34-38„72 Adam Long 36-36„72 Chris Paisley 40-32„72 Jim Herman 36-36„72 Edward Loar 35-37„72 Tim Herron 37-35„72 Billy Kennerly 36-36„72 Joseph Bramlett 36-37„73 Sepp Straka 38-35„73 Scott Pinckney 34-39„73 David Lingmerth 37-36„73 Daniel Summerhays 36-37„73 John Senden 36-37„73 Corey Conners 35-38„73 Bhavik Patel 38-35„73

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018By PETE IACOBELLI AP SPORTS WRITERCLEMSON, S.C. „ Clemson defensive end Clelin Ferrell is tired of the talk, no matter how deserved it may be for the Tigers fearsome front four. Ferrell is among the quartet of starters with end Austin Bryant and tackles Christian Wilkins and Dexter Lawrence who are all projected as high-round NFL draft picks next spring. Theyve been on the cover of Sports Illustrated and hear crazy predictions about 100 sacks and multiple shutouts ahead for No. 2 Clemson. Its kind of been the longest offseason between everything,Ž said Ferrell, the 6-foot-5, 260-pound junior whos had 15.5 sacks and 30.5 tackles for loss the past two seasons. We want to enjoy because we know were on the verge of something special if everything goes right.Ž Many say it already did for Clemsons defense Wilkins, Ferrell and Bryant thought hard about the pros after last season, yet all returned to a stacked unit that added two “ve-star lineman in Xavier Thomas and K.J. Henry „ both among the top college prospects in the country last year. The four starters combined for 25 of Clemsons 46 sacks last season, a total that tied Southern Cal for most in the FBS. Defensive coordinator Brent Venables has looked hard for signs these past eight months of his starting line living off past success, coasting due to NFL potential or waiting to kick things into gear until the regular season. He found none of that. Theyve been dialed in since theyve been here,Ž Venables said. Theyve taken ownership and accountability, shown up every day ready to work.Ž Venables has coached this sort of group before. In 2014, the Tigers led the country in total defense anchored by a front of ends Vic Beasley and Corey Crawford and tackles Grady Jarrett and Deshawn Williams. All four played in the NFL with Beasley and Jarrett helping the Atlanta Falcons reach the Super Bowl two seasons ago. Once Wilkins made the choice to return to school „ Clemson coach Dabo Swinney said all his returning defensive linemen came back in large part because their projections from the NFL draft advisory board were lower than anticipated „ he put aside disappointment and the outside talk of others. He understands the excitement (the SI cover proclaimed the four The Best EverŽ), but is just ready to do what he does best in creating havoc on the “eld. I feel like we just like to go to work and handle our business,Ž said Wilkins, a 6-4, 300-pound grad student. Wilkins is probably the most high pro“le of the four. He played from the moment he stepped on campus in 2015 and made headlines when he became Clemsons “rst defensive lineman to catch a pass on a 31-yard fake punt throw in a bowl win over Oklahoma. Wilkins caught a touchdown pass the next season and picked up some dubious attention in Clemsons College Football Playoff semi“nal game against Ohio State when he placed his hand in an inappropriate spot on an opponents body. That was largely forgotten a week later when the Tigers defeated Alabama 35-31 to win the 2016 national title with the ”exible, athletic Wilkins doing pirouettes and splits in celebration. Wilkins and the Tigers were unhappy last season when Alabamas defense sti”ed Clemson 24-6, a defeat that has fueled the team through offseason workouts. The opener comes Saturday at home against Furman. Wilkins is con“dent he and his line mates „ hes the leader of what he calls the Power Rangers,Ž based on, yep, the childrens show „ can have a big year if they keep focused on whats important. Bryant, who had 8.5 sacks a year ago, summed it up best. No one will care, he said, about magazine covers and hype if Clemsons line doesnt play up to its potential. We dont bring it up,Ž Bryant said. Because its really not important.ŽFearsome foursome: Clemsons D-line set to wreak havoc AP FILE PHOTOIn this Oct. 19, 2013, photo, Clemson head coach Dabo Swinney leads the team down the lane before the “rst half of an NCAA college football game against the Florida State, in Clemson, S.C. By ERIC OLSONAP COLLEGE FOOTBALL WRITERIn an earlier time, a true freshman starting quarterback wasnt necessarily unthinkable. It certainly was an outlier. Not so much anymore, not in this age of what Rutgers offensive coordinator John McNulty calls the bred quarterback,Ž those players who immerse themselves in football year-round, get individual coaching from quarterback gurus and arrive on campus ready and expecting to play right away. Three of the Big Tens six new starters were in high school a year ago. Now consider the Big Ten had only “ve true freshman quarterbacks start openers from 2003-17. Zack Annexstad will be taking snaps for Minnesota. Arthur Sitkowski will start for Rutgers against Texas State and Adrian Martinez for Nebraska against Akron. With quarterbacks specializing at their position at younger ages and often skipping other sports, they show up with strong fundamentals and are well ahead of where freshmen used to be in their physical development. Once on campus, they must learn schemes, terminology and reads. Much of that can be accomplished if „ as Annexstad, Sitkowski and Martinez did „ they graduate early from high school and enroll in January, which allows them to go through spring practice and get a jump on college life. Theyre really not freshmen when they do that,Ž Rutgers coach Chris Ash said. When you combine the early enrollment, all the training theyre getting year-round at that position, the game has changed. It really has. All those things combined, it has led to more young guys having an opportunity to compete and potentially play.Ž Annexstad is the least heralded of the three freshmen. Though he transferred from West Mankato (Minnesota) High to the elite IMG Academy in Bradenton, Florida, as a sophomore „ and beat out Sitkowski for the starters job there „ he passed on scholarship offers from Cincinnati, Illinois and Pittsburgh to walk on to his home-state university. According to Minnesota research, hes believed to be the second walkon true freshman quarterback to start a season opener in the Football Bowl Subdivision. Baker May“eld, the 2017 Heisman Trophy winner and No. 1 overall NFL draft pick, started his “rst game at Texas Tech in 2013 as a walk-on before transferring to Oklahoma. The Minnesota job was there for the taking. The Gophers had no quarterbacks with FBS game experience after Conor Rhoda graduated and Demry Croft transferred. A junior college quarterback was on the roster for a short time but left. Annexstad edged out redshirt freshman Tanner Morgan in preseason practice. You look at Zack and look at Tanner, that was an unbelievable quarterback competition,Ž Gophers coach P.J. Fleck said. I have no problem putting (either) of them in the game. Not one problem. I dont think wed miss a beat at all.Ž No concession will be made for the 6-foot-3, 215-pound Annexstads inexperience, Fleck said. Theyre expected to execute it at a very high level „ no matter what year you are.Ž Sitkowski, from Old Bridge, New Jersey, was a four-star prospect who signed with Rutgers after originally pledging to Miami. Sitkowski beat out incumbent Gio Rescigno and sophomore Johnathan Lewis. Rescigno started seven games last season. McNulty said Sitkowskis ascent was no surprise. He went to a private school just to play quarterback, hes pretty serious about the job and hes got the physical attributes to do it,Ž McNulty said. He should become the guy, unless it was too much for him or he wasnt as good as we thought.Ž McNulty said the 6-5, 224-pound Sitkowski has the look of a pro-style quarterback with his pocket presence and ability to throw the deep ball. Clearly its not going to be all smooth sailing at any point, but hes got a tremendous amount of talent to do it and the right mentality to do it,Ž he said. Martinezs path was a bit different. He went to Clovis West High in Fresno, California, and played basketball as well as football. He also injured his shoulder his junior season and hasnt played in a game since November 2016. Still, he was rated a four-star prospect and was the biggest signing in coach Scott Frosts “rst Nebraska recruiting class. Martinez said he expected nothing less of himself than to beat out redshirt freshman Tristan Gebbia for the starters job. Getting here in spring was essential for him to be where he is,Ž Frost said. I think that allowed him to get used to college life, get used to campus here, get used to a little bit of the spotlight, get familiar with things around here. Hes going to need that maturity. Theres going to be a lot on his shoulders.Ž The 6-2, 220-pound Martinez will take the reins of one of the all-time winningest college programs, yet the magnitude of the task doesnt seem to faze him. Maybe youthful ignorance isnt so bad. I dont think its going to feel foreign to me out there,Ž he said. I feel like that doesnt really have any signi“cance in my mind.ŽYouth serving: 3 true freshmen win Big Ten starting QB jobs THE ASSOCIATED PRESSNo. 20 Virginia Tech (9-4 last season) at No. 19 Florida State (7-6), Monday, 8 p.m. ET (ESPN) Line: Florida State by 7. Series record: Florida State leads 23-12-1.WHATS AT STAKE?Florida State opens the Willie Taggart Era with a top-25 matchup. Its the “rst time since 2009, when the Seminoles played Miami that FSU has started the year at home against a Atlantic Coast Conference rival. Virginia Tech begins year three under coach Justin Fuente (19-8 at the school) and the Hokies make their “rst trip to Tallahassee since 2008.KEY MATCHUPFlorida States running backs vs. Virginia Techs defense. The Seminoles have one of the ACCs deepest back“elds behind Cam Akers, Jacques Patrick and redshirt freshman Khalan Laborn. And Taggarts spread offense has had 1,000-yard rushers at South Florida and Oregon. The Hokies were No. 2 in the ACC in run defense last season (123.1 yards per game), but lost eight defensive starters.PLAYERS TO WATCHVirginia Tech: QB Josh Jackson. As a redshirt freshman, Jackson threw for 2,991 yards, 20 touchdowns and nine interceptions in 13 starts. He completed 59.6 percent of his passes and had a pair of 300-yard games, both in road wins (over East Carolina and Boston College). Florida State: Akers. The 5-foot-11, 210-pound sophomore had four 100-yard rushing games, “nishing with 1,024 yards (ninthbest in school history) and seven touchdowns. Akers averaged 5.3 yards per carry, breaking Dalvin Cooks school record for a freshman.FACTS & FIGURESFuente is 3-0 vs. Taggart as head coaches, with Fuentes Memphis teams picking up wins in 201315 over Taggarts USF teams. ... FSU is playing its third straight opener against a top-25 team. The Seminoles lost to No. 1 Alabama in 2017 in Atlanta and defeated No. 11 Ole Miss in 2016 in Orlando. Former FSU coach Bobby Bowden and former Virginia Tech coach Frank Beamer will be honorary captains. Florida State and Virginia Tech last played in 2012 in Blacksburg, Virginia. Seminoles QB EJ Manuel connected with Rashad Greene for a 39yard touchdown with 1:40 left as No. 8 Florida State escaped with a 28-22 win.Taggarts debut: No. 19 Florida State hosts No. 20 Va. Tech KALAMAZOO, Mich. (AP) „ Syracuse opens its season with a true road game for the “rst time in eight years, and the Orange cant afford any early season slip-ups if they hope to escape a three-year rut. Syracuse, which has “nished 4-8 in each of the past three seasons, has won its last four season openers, all in the friendly con“nes of the Carrier Dome. But the Orange open at Western Michigan on Friday night and coach Dino Babers is well aware of whats at stake. This game is huge,Ž said Babers, who begins his third season. Its different for a program of our size. Ill tell you this, weve got an experienced enough team that we should be OK. Weve got enough seniors. We should be able to do this.Ž Last season, Syracuse won its opener, then stumbled at home in a loss to Middle Tennessee. Former Orange coach Scott Shafer, who was “red after three seasons and replaced by Babers, was in his “rst year as defensive coordinator for the Blue Raiders and was puf“ng on a victory cigar after a satisfying 30-23 win. New season, similar scenario. Former Syracuse offensive coordinator Tim Lester is in his second season as head coach at Western Michigan, and he recruited Orange senior quarterback Eric Dungey, among others. WMU defensive coordinator Tim Daoust and offensive coordinator Jake Moreland also served as assistants under Shafer, and former Orange cornerback Juwan Dowels is on the Broncos roster playing his “nal year in college as a graduate transfer. Thats a stacked deck. I think its a huge advantage for them,Ž Babers said. They know these players. They recruited them. Theyve watched them on tape. They should have a good feel for what they can do and what they cant do.Ž Maybe. It is different,Ž said Eric Dungey, who was sacked “ve times and pressured throughout in a subpar performance against Middle Tennessee. He (Lester) is a very competitive person and he knows Im a very competitive person. He knows me the best, but Ive grown a lot since freshman year.Ž The meeting is the “rst between the schools.POINTS GALORESyracuse and Western Michigan have played in the two highest-scoring games in FBS history. The Orange lost 76-61 to Pitt in the 2016 regular-season “nale and last year the Broncos beat Mid-American Conference rival Buffalo 71-68 in seven overtimes.MOVING UPThe Syracuse game will mark the second time in four years that WMU has hosted a Power Five school to open the season. The Broncos hosted then-No. 5 Michigan State in 2015 and have played a Power Five school in their opening game every season since 2005. Their lone win over an Atlantic Coast Conference foe was in 2006 (17-10 over Virginia). COLLEGE FOOTBALL: Clemson COLLEGE FOOTBALL COLLEGE FOOTBALL: Florida State COLLEGE FOOTBALL: SyracuseSyracuse opens season at W Michigan 2 0 1 8 0 8 3 1 s p r t 0 6 0 0 1 p d f 1 3 1 A u g 1 8 0 2 : 5 8 : 5 9

PAGE 31

The Sun | Friday, August 31, 2018 www.yoursun.com E/N/C Page 7By GARY B. GRAVESAP SPORTS WRITERLEXINGTON, Ky. „ The injuries sometimes made even walking dif“cult. That might explain why Dorian Baker is so eager to run back on the “eld. A balky hamstring cost the Kentucky receiver his “rst three games of 2016 and limited him to just two late touchdowns and 208 yards. Bakers hopes of following up that promising “nish ended last August with a season-ending broken left ankle in the “nal scrimmage. Now, however, the senior has recovered and awaits to Saturdays opener against Central Michigan determined to prove hes healthy and ready to be a reliable target. I just need that “rst catch, that “rst tackle and I feel like Ill be good,Ž said Baker, who had career highs of 55 catches for 608 yards and three touchdowns in 2015. Ive just got to get those jitters, those butter”ies out of my stomach right now.Ž Fall camp has helped the 6-foot3, 205-pound Baker shed rust after nearly two years off the “eld. Though Kentucky coaches have taken care to ensure he hadnt overdone things, they havent exactly babied him, either. Most encouraging has been his response after taking initial hits in scrimmages and making cuts while running routes. He gets more and more comfortable with every opportunity,Ž coach Mark Stoops said. First time he was tackled since he was injured and getting that rust off, I think that was very helpful for him and a big con“dence builder.Ž Baker has also shown an intensity thats critical to leading a young receiver corps and familiarizing himself with newly named starting quarterback Terry Wilson. Kentucky “rst-year receivers coach Michael Smith just wants to ensure he follows a steady path. The biggest thing right now is just getting him back in shape and being smart with his reps because of what happened last year with the injury,Ž Smith said. Keeping Baker looped in during his recovery was key. He participated in workouts and team activities. Smith and quality control assistant Tommy Mangino gave Baker additional duties working with his younger cohorts, a responsibility that has helped Baker look beyond his situation and learn additional nuances about his position. Ive been through so much, so its kind of hard to keep my eyes on everybody else,Ž Baker said. Im trying to do my best right now to keep my eyes on everybody and make sure theyre doing what theyre supposed to do. At the same time, Im trying to get myself together.Ž Much of that process occurs before and after Baker hits the “eld. He comes in early to get the heat treatments and stretching on the ankle to ensure its loose before drills. Baker seemed eager to leave a media group after a recent practice to ice his ankle and prepare for the next day. Maybe not, but Baker has recovered well enough to reclaim his spot in Kentuckys offense. Hell start at the Z receiver spot, the beginning of an effort to replicate his breakout 2015 season in which he led the Wildcats in receptions „ with 26 going for “rst downs. Baker would also welcome something close to the “nal two games of 2016, when he grabbed both of his TDs and seemed to regain his groove. Overcoming that hamstring injury made Baker con“dent hed bounce back stronger from the ankle surgery. As he dreams of making clutch plays again, getting those “rst-game snaps matter more. Though not as much as getting through camp in good shape.Kentuckys Dorian Baker eager for comeback from ankle injury AP FILE PHOTO In this Dec. 31, 2016, photo, Kentucky wide receiver Dorian Baker (2) catches a touchdown pass while being defended by Georgia Tech defensive back Step Durham (8) during the second half of the TaxSlayer Bowl NCAA college football game, in Jacksonville, Fla. TENNIS: US Open COLLEGE FOOTBALL: KentuckyBy BRIAN MAHONEYAP SPORTS WRITERNEW YORK „ Alexander Zverev is “nally hanging around for the third round of the U.S. Open. The No. 4 seed beat Nicolas Mahut 6-4, 6-4, 6-2 on Thursday, winning a second-round match for the “rst time in his four trips to Flushing Meadows. The German leads the ATP Tour in wins this year, has already won three ATP Masters 1000 titles and at 21 is the popular pick as the young star most likely to have a Grand Slam breakthrough and the end the stranglehold veterans such as Rafael Nadal, Roger Federer and Novak Djokovic have had on the majors. Maybe it will come during these two weeks. Zverev „ perhaps bene“ting from a tame early draw that started with two lucky losers „ hasnt dropped more than four games in a set thus far. Federer and Djokovic were also in action on another hot day, the third in a row with an extreme heat policy in effect. Men were permitted a 10-minute break between the third and fourth sets of their singles matches, while the break came after the second set for the women. Federer had an afternoon match against Frenchman Benoit Paire, looking to improve to 18-0 in second-round matches at the U.S. Open. The No. 2 seed has won all six meetings, though Paire had two match points in their last matchup in June in Germany before the “ve-time U.S. Open champion won 9-7 in a third-set tiebreaker. He would next face No. 30 seed Nick Kyrgios, who beat Frances Pierre-Hughes Herbert 4-6, 7-6 (6), 6-3, 6-0 in a match that featured controversy, when umpire Mohamed Lahyani climbed down from his chair to urge the Australian to give a better effort while trailing 0-3 in the second set. Djokovic was scheduled to face American Tennys Sandgren at night. Marin Cilic, the No. 7 seed and the 2014 U.S. Open champion, was to face quali“er Hubert Hurkacz. Angelique Kerber, the 2016 champion and No. 4 seed, and sixth-seeded Caroline Garcia both were pushed to third sets, with Kerber beating Johanna Larsson 6-2, 5-7, 6-4, and Garcia outlasting Monica Puig 6-2, 1-6, 6-4. No. 5 Petra Kvitova had an easier time, beating Yafan Wang in straight sets.Zverev reaches third round AP PHOTOSAlexander Zverev, of Germany, celebrates after defeating Nicolas Mahut, of France, during the second round of the U.S. Open tennis tournament, Thursday, in New York. By PETE IACOBELLIAP SPORTS WRITERDARLINGTON, S.C. „ If Kyle Busch needed extra motivation for the Southern 500, hes gotten it from Ernie Irvan „ or, more speci“cally, Irvans paint scheme from 20 years ago. Busch, NASCARs points leader, is itching to drive a Skittles-themed red car like Irvan used in 1998 when Darlington Raceway honors seven decades of stock car racing history at its latest throwback weekend. Hell have plenty of competition on the track and in the garage as teams throughout the Monster Energy NASCAR Cup Series dress out for Darlingtons latest celebration of the sports deep, rich past of characters and seat-of-the-pants driving success. Kevin Harvick leads the series with seven victories with Busch right behind at six. Last years NASCAR champion, Martin Truex Jr., is next with four and Bowyer follows with two. Five drivers have one victory apiece and the group of those winless this late in the season include former champions „ and regular playoff participants „ Jimmie Johnson, Keselowski and Matt Kenseth. Keselowski has clinched a playoff spot, although hed love to enter the postseason off the high of a checkered ”ag.NASCARDarlington Throwback NASCAR: DarlingotnBy DOUG FERGUSONAP GOLF WRITERNORTON, Mass. „ The PGA Tours postseason is supposed to be a sprint „ four tournaments in “ve weeks, from a 125-man “eld at the start until its whittled down to a 30-man “eld that gets to the FedEx Cup “nale at the Tour Championship. It feels more like a marathon in the middle, especially for players like Woods, Justin Thomas and those who expect to have four playoff events followed by a sleep-deprived, energy-sapping week in France at the Ryder Cup. The Dell Championship starts Friday for the traditional Labor Day “nish at the TPC Boston, though this will be the last time for that. Because the Boston area has shown such strong support for this tournament since it began in 2003, it was not killed off entirely with the shrinking postseason next year. Instead, it will alternate with Liberty National in New Jersey for the opening FedEx Cup event. But it will be the last time the “nal round ends on Labor Day because next year the season ends on Aug. 25, before football gets started. A little more than just advancing to the next FedEx Cup event is at stake this week. The top 70 in the standings will go to the BMW Championship outside Philadelphia, and for a small number of players, its either the last chance or another chance to audition as a potential captains pick for the Ryder Cup.Dell Championship PGA: Dell NFL ROUNDUP Cook runs for 2 TDs, Jaguars beat Buccaneers 25-10TAMPA, Fla. (AP) „ Fourthstringer Tim Cook ran for a pair of second-half touchdowns, and Carroll Phillips returned a fumble for another TD to help the Jacksonville Jaguars close the NFL preseason with a 25-10 victory over the Tampa Bay Buccaneers. Cook scored on runs of 1 and 3 yards, while Phillips picked up a fumble by rookie quarterback Austin Allen and ran it back 28 yards during a 19-point third quarter that turned a 10-3 halftime de“cit into a 12-point lead. Regulars for both teams sat out the “nale Thursday night in mostly empty Raymond James Stadium. A total of 34 players did not dress for the Jaguars, including every starter on offense and defense. Tampa Bays starters had the night off, too, as did suspended quarterback Jameis Winston, who must sit out the “rst three games of the regular season for violating the leagues personal conduct policy. Winston had a sharp preseason, completing 73 percent of his passes for 388 yards, three touchdowns and no interceptions. He will be eligible to return to practice and play in Week 4, when Tampa Bay travels to Chicago. Ryan Fitzpatrick will “ll in as the starter, with Ryan Grif“n backing up the 14thyear pro, one of just four players in NFL history whove thrown TD passes for seven franchises. The Jaguars, meanwhile, will head into their season opener against the New York Giants with heightened expectations after going 10-6, winning the AFC South and coming within one victory of reaching the Super Bowl last winter.Hackenberg struggles, Eagles rally to beat Jets 10-9PHILADELPHIA (AP) „ Christian Hackenberg had a rough audition for an NFL roster spot, tossing two interceptions but the defending Super Bowl champion Philadelphia Eagles rallied to beat the New York Jets 10-9 on Thursday night to avoid a winless preseason. Joe Callahan threw a 4-yard touchdown pass to Matt Jones with 18 seconds left to lift Philadelphia (1-3). Jason Myers kicked “eld goals of 58 and 43 yards for the Jets (1-3). New Yorks defense didnt allow a touchdown in August until the “nal drive.Etling TD pass, run lead Pats over Giants to end preseasonEAST RUTHERFORD, N.J. (AP) „ Third-stringer Danny Etling tossed a 1-yard touchdown pass to Ralph Webb early in the second half and iced the game with an 86-yard run late as the New England Patriots beat the New York Giants 17-12 in a preseason “nale Thursday night. There wasnt much action, with the biggest play coming late after an Alex Tanney-led drive from the New York 1 stalled at the Patriots 14 with New England ahead 10-6. Etling faked a handoff and ran an option around right end and scored untouched to give the Patriots a 3-1 preseason record. The Giants “nished their “rst preseason under new coach Pat Shurmur at 2-2.Osweiler makes bid for backup QB job, Dolphins top FalconsATLANTA (AP) „ Brock Osweiler made a strong “nal bid for Miamis backup quarterback job, leading three “rst-quarter touchdown drives in the Dolphins 34-7 preseason win over the Atlanta Falcons on Thursday night. Osweiler is competing with David Fales to be Ryan Tannehills backup. Osweiler completed each of his “rst six passes for 65 yards, including a 1-yard scoring pass to Buddy Howell, on Miamis opening drive. He added a 14-yard scoring pass to Francis Owusu on the “nal play of the third quarter. Osweiler completed 16 of 25 passes for 147 yards and two touchdowns for the Dolphins (1-3). Fales completed 13 of 20 passes for 94 yards and one interception.Backup QB Barkley hurt as Bengals lose to Colts 27-26CINCINNATI (AP) „ Matt Barkleys left knee was injured by a low hit after he threw a pass during Cincinnatis 27-26 loss to the Indianapolis Colts on Thursday night, giving Jeff Driskel the inside track for the Bengals backup quarterback role. For the second year in a row, the Bengals (3-1) lost a quarterback to injury in the “nal preseason game. Last year, Driskel broke the thumb on his passing hand in Indianapolis, ending his season. Cincinnati also has seventh-round pick Logan Woodside.Mayfield sharp as Browns roll over Lions 35-17DETROIT (AP) „ Baker May“eld threw for 138 yards in a dominant “rst half for Cleveland, and the Browns wrapped up the preseason with a 35-17 victory over the Detroit Lions on Thursday night. May“eld completed a 41yard pass to Devon Cajuste on the “rst play from scrimmage, and the top overall pick in this years draft looked sharp throughout his two quarters directing Clevelands offense. Nick Chubb and Matthew Dayes ran for touchdowns for Cleveland in what was generally a battle of backups.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 31, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 91 LOW 7565% chance of rain 25% chance of rainCouple of thunderstorms90 / 7460% chance of rain SATURDAY GULF WATER TEMPERATUREA shower and t-storm around in the p.m.91 / 7460% chance of rain SUNDAYA couple of showers and a thunderstorm90 / 7460% chance of rain MONDAYCloudy and humid with showers and t-storms89 / 7570% chance of rain WEDNESDAYOvercast with a shower and t-storm around89 / 7565% chance of rain TUESDAY 1 4 9 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE84901001029190Air 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. 0.15Ž Month to date 11.82Ž Normal month to date 7.75Ž Year to date 48.15Ž Normal year to date 36.93Ž Record 2.72Ž (1972) 24 hours through 2 p.m. Thu. 0.92Ž 24 hours through 2 p.m. Thu. 2.49Ž Month to date 8.50Ž Normal month to date 7.52Ž Year to date 32.59Ž Normal year to date 35.58Ž Record 2.72Ž (1979) High/Low 91/73 Normal High/Low 92/74 Record High 96 (1987) Record Low 66 (1969) High/Low 86/73 High/Low 91/73 Normal High/Low 90/74 Record High 99 (2001) Record Low 69 (1976)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. 11.82 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 48.15 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 87 77 c 87 78 c Bradenton 90 76 t 89 75 t Clearwater 90 77 t 90 76 t Coral Springs 89 81 t 89 80 t Daytona Beach 88 74 t 88 73 pc Fort Lauderdale 89 80 t 87 78 t Fort Myers 89 75 t 90 74 t Gainesville 91 74 t 91 73 pc Jacksonville 89 73 t 89 71 pc Key Largo 88 81 t 88 80 t Key West 89 82 t 89 82 sh Lakeland 89 74 t 91 73 t Melbourne 91 80 t 90 78 t Miami 88 78 t 87 78 t Naples 89 73 t 90 73 t Ocala 91 72 t 91 71 pc Okeechobee 88 74 t 88 73 c Orlando 89 76 t 89 75 pc Panama City 86 75 c 86 75 t Pensacola 86 74 c 85 74 t Pompano Beach 89 82 t 89 81 t St. Augustine 87 77 t 87 76 pc St. Petersburg 90 74 t 92 73 t Sarasota 90 72 t 90 72 t Tallahassee 88 74 t 88 73 pc Tampa 89 74 t 91 73 t Vero Beach 89 76 t 88 74 t West Palm Beach 89 77 t 87 79 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:22a 12:47a 7:15p 1:21p Sat. 6:58a 1:18a 8:26p 2:26p Today 4:59a 11:37a 5:52p 11:34p Sat. 5:35a 12:42p 7:03p --Today 3:44a 10:38a 5:15p 9:59p Sat. 4:03a 11:53a 7:06p 10:12p Today 6:54a 1:16a 7:47p 1:50p Sat. 7:30a 1:47a 8:58p 2:55p Today 3:14a 10:16a 4:07p 10:13p Sat. 3:50a 11:21a 5:18p 10:46p ESE 8-16 1-2 Light ESE 8-16 2-4 ModerateFt. Myers 89/75 storms afternoon Punta Gorda 91/75 storms afternoon Sarasota 90/72 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 TABLELast Sep 2 New Sep 9 First Sep 16 Full Sep 24 Today 11:17 p.m. 11:35 a.m. Saturday 11:58 p.m. 12:33 p.m. Today 7:07 a.m. 7:50 p.m. Saturday 7:08 a.m. 7:49 p.m. Today 10:11a 3:59a 10:34p 4:23p Sat. 11:03a 4:51a 11:28p 5:16p Sun. 11:57a 5:44a ---6:10p Monterrey 95/71 Chihuahua 89/67 Los Angeles 86/66 Washington 85/74 New York 75/68 Miami 88/78 Atlanta 87/72 Detroit 81/69 Houston 91/73 Kansas City 89/72 Chicago 82/72 Minneapolis 81/66 El Paso 97/76 Denver 89/56 Billings 76/50 San Francisco 71/55 Seattle 69/55 Toronto 74/64 Montreal 74/61 Winnipeg 75/47 Ottawa 73/58 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: 08/31/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 91 63 pc 83 60 t Anchorage 58 48 c 60 48 s Atlanta 87 72 pc 88 71 t Baltimore 83 69 sh 84 71 c Billings 76 50 s 78 50 s Birmingham 87 72 pc 90 72 t Boise 80 53 s 82 53 s Boston 74 66 c 76 66 pc Buffalo 78 64 s 85 69 pc Burlington, VT 78 63 pc 81 66 c Charleston, WV 85 67 sh 86 67 pc Charlotte 92 71 pc 89 69 t Chicago 82 72 pc 84 71 t Cincinnati 87 71 pc 87 70 pc Cleveland 81 65 s 89 70 pc Columbia, SC 94 73 pc 92 72 t Columbus, OH 86 70 pc 86 70 pc Concord, NH 75 55 pc 77 57 pc Dallas 97 77 s 95 77 s Denver 89 56 pc 81 52 pc Des Moines 83 72 t 86 70 t Detroit 81 69 s 87 73 t Duluth 71 62 t 77 56 s Fairbanks 53 40 c 54 45 c Fargo 77 52 t 78 58 s Hartford 76 60 sh 81 62 pc Helena 75 46 s 77 45 s Honolulu 87 75 pc 87 74 c Houston 91 73 t 89 73 t Indianapolis 86 69 pc 87 70 t Jackson, MS 88 69 t 89 68 t Kansas City 89 72 t 90 71 pc Knoxville 86 67 pc 89 68 t Las Vegas 101 76 s 100 80 s Los Angeles 86 66 s 85 68 s Louisville 89 72 pc 89 73 pc Memphis 90 72 pc 91 73 s Milwaukee 77 71 pc 80 70 t Minneapolis 81 66 t 82 61 pc Montgomery 89 71 t 90 71 t Nashville 87 71 t 89 71 pc New Orleans 85 77 t 84 77 t New York City 75 68 sh 77 70 sh Norfolk, VA 89 76 pc 87 75 t Oklahoma City 94 70 pc 93 70 s Omaha 86 70 t 84 67 c Philadelphia 78 69 sh 81 72 sh Phoenix 104 84 pc 102 77 s Pittsburgh 82 67 pc 85 69 c Portland, ME 73 55 pc 72 60 pc Portland, OR 74 52 pc 74 52 s Providence 78 62 c 79 64 pc Raleigh 90 71 t 89 70 t Salt Lake City 84 57 s 83 57 s St. Louis 88 72 t 92 73 pc San Antonio 96 74 s 95 75 pc San Diego 81 70 s 80 70 pc San Francisco 71 55 pc 70 55 pc Seattle 69 55 c 70 53 pc Washington, DC 85 74 t 86 75 c Amsterdam 66 47 pc 68 52 pc Baghdad 117 85 s 113 82 s Beijing 85 66 pc 84 68 pc Berlin 71 50 pc 73 54 pc Buenos Aires 52 44 c 55 43 r Cairo 96 77 s 97 77 s Calgary 69 44 s 62 40 pc Cancun 89 76 pc 89 76 t Dublin 65 55 c 67 54 c Edmonton 65 40 pc 60 36 s Halifax 75 61 pc 72 60 pc Kiev 79 56 s 82 60 pc London 69 54 pc 72 57 pc Madrid 94 67 s 95 67 pc Mexico City 73 56 t 74 55 t Montreal 74 61 s 82 68 pc Ottawa 73 58 s 80 68 c Paris 73 52 pc 76 50 pc Regina 68 43 pc 72 41 pc Rio de Janeiro 85 71 s 87 72 s Rome 81 67 pc 79 64 pc St. Johns 59 47 sh 61 47 s San Juan 88 77 sh 89 77 pc Sydney 70 53 c 70 50 pc Tokyo 93 79 c 87 73 t Toronto 74 64 pc 83 71 pc Vancouver 65 51 c 64 49 pc Winnipeg 75 47 c 76 51 sHigh .................. 100 at Guymon, OKLow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)84Hurricane Carol roared northward just off the New Jersey coast during the morning of Aug. 31, 1954. Q: Has there ever been a season without an Atlantic hurricane?A: Yes, in 1907 and in 1914 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 88/74 89/75 89/75 90/75 90/74 89/74 88/74 89/75 89/74 90/76 88/77 90/76 89/75 91/74 91/75 89/74 91/75 90/75 90/74 90/75 90/74 90/74 90/74 90/75 89/77 90/77 90/75 91/74 90/75 90/76 90/74 90/72 90/77 88/78 90/75 90/76 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 When I became a head coach, I always thought that I can do it someday,Ž Taggart said. It just happened quicker than I thought it would. Its very gratifying because you worked so hard to get there. So to “nally do that is very exciting.Ž Now that he has his dream job, he needs to ensure it doesnt become a nightmare. His career record at Western Kentucky, South Florida and Oregon was 47-50 over eight seasons. Though a report ranked him as the most overrated coach in the country, Taggart has gone 25-12 the last three seasons (two at USF, one at Oregon). Taggart left Oregon after just one season, a surprise to many in the college football world who didnt know of his af“nity for Florida State. The 42-year old Taggart is only the third Florida State coach since 1976, when Bobby Bowden was hired. There wasnt a search in 2010 when Jimbo Fisher took over the program after being named head coach in waiting in 2007. Taggart has no prior ties to the program, but that doesnt mean he doesnt know the history or tradition. The Palmetto, Florida, native grew up as a Florida State fan and said his love affair with the program started watching Deion Sanders and Charlie Ward. But after leading Manatee High School in Bradenton to a state title, Taggart wasnt recruited by Florida State and instead the prep quarterback landed at Western Kentucky. Taggarts mom, Gloria James, said her daughters were Florida fans but that she and her sons grew up supporting the Seminoles. I would say that he was always interested in Florida State from when he was a little child,Ž she said. He always said that was his dream of being a player there. And if not being a player there being a coach there. Its where he wants to be now.ŽTAGGARTFROM PAGE 1 AP PHOTOIn this July 19 photo, Florida State head coach Willie Taggart answers a question during a news conference at the Atlantic Coast Conference media day in Charlotte, North Carolina. Franks ended last season by throwing three interceptions and getting sacked “ve times in a loss to rival Florida State. He also fumbled early and watched helplessly as the Seminoles returned it for a touchdown. That was a rough one,Ž he said. Franks has waited more than nine months to get back on the “eld. He should get a con“dence boost in the opener. The Gators host Charleston Southern of the Football Championship Subdivision. The Bucs are 0-19 against teams from the Football Bowl Subdivision, including a 49-0 loss against Mullen and Mississippi State to begin 2017. Charleston Southern also was overmatched during its lone visit to Gainesville in 2009, a 62-3 setback in the opener. The Gators havent been the same offensively since that one-loss season, which was Tim Tebows senior year. Quarterback play has been shaky, at best, with 12 different starters and none of them throwing more than 12 touchdowns in any season. Franks hopes to end the trend, and hell have arguably the most talent of any of the others around him. Florida is loaded at running back, with Jordan Scarlett, Lamical Perine and Malik Davis leading the way, and has two intriguing additions to the receiving corps with Van Jefferson (Mississippi) and Trevon Grimes (Ohio State). But the offensive line remains the biggest question mark despite having four experienced starters back. Weve got to take care of our business up front,Ž co-offensive coordinator John Hevesy said. If everything pans out, Franks could be the bene“ciary. If youre the quarterback, youve got everybody on your shoulders, everybody in your head,Ž defensive back Chauncey Gardner-Johnson said. I tell Feleipe every day: Its your turn. Its your year.Ž So I feel like this years for him and its up there for grabs.ŽFRANKSFROM PAGE 1 called back because of a holding penalty.Poll implicationsDespite opening with a conference road win, UCFs poll position likely will only be impacted by losses higher up in the rankings.Up nextUCF: The Knights head home for their home opener next Saturday against South Carolina State. UConn: The Huskies face another ranked team when they travel to Idaho to take on No. 22 Boise State on the blue turf.STREAKFROM PAGE 1on defense and serve receive in practice, and we just work well together as a team,Ž said Chavarria. The Tarpons scored 29 points with the lanky right-hander at the line. She saw limited action in the second set and rode the bench during the third set. Beisner and sophomore Ashleigh Miller played strong at the net as the entire team put in a good team effort for the win. She did a really good job serving and she gets excited out there,Ž said Dill. Charlotte will be at the Cardinal Mooney Tournament today and Saturday. It was Cardinal Mooney that gave the Tarpons their only loss of the season, as the Tarpons brought their record to 4-1 with the win over DeSoto County. Their next home match will be next Thursday September 6 as they host Fort Myers.TARPONSFROM PAGE 1 SUN PHOTO BY KAT GODINACharlottes Ashleigh Miller attacks the ball as Desotos MaQualya Ridley goes for a block during Thursdays game AP PHOTOCentral Florida quarterback McKenzie Milton looks for a receiver during the rst half against Connecticut.

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 147 8.82 -2.0AAR AIR .30 .7 ...cc 49.05 34.25 139 45.98 +17.0ABB Ltd ABB .76e 3.2 ... 28.67 21.22 2506 23.61 -12.0ABM ABM .70 2.2 20 44.83 28.17 366 31.62 -16.2ADT Inc n ADT ... ... ... 9.60 6.93 3088 8.93 +14.2AES Corp AES .52 3.7 11 14.11 9.86 6081 13.90 +28.3AFLAC s AFL 1.04 2.2 14 47.15 39.88 1776 46.51 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 175 18.89 -.6AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 3 25.59 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 6 25.44 +.4AGCO AGCO .60 1.0 26 75.95 56.36 850 59.94 -16.1AH Belo AHC .32 7.4 ...dd 5.80 4.25 32 4.35 -9.4AK Steel AKS ... ... 20 6.80 4.00 10586 4.35 -23.1AMC Ent AMC .68m 3.6 ...dd 19.55 10.80 794 18.80 +24.5AMCON DIT .72 .9 19 100.00 80.95 0 84.65 -13.5AMN Hlth AMN ... ... 23 68.20 36.90 221 58.00 +17.8ARC Docu ARC ... ... 22 4.84 1.62 230 3.26 +27.8ASA Gold ASA .04e .5 ...q 12.99 8.56 51 8.88 -21.6AT&T Inc T 2.00 6.3 6 39.80 30.13 25535 31.96 -17.8AT&T 66 n TBB ... ... ... 26.72 24.13 129 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.25 5.63 205 6.93 -10.2AU Optron AUO .18e ... ... 4.76 3.40 637 4.34 +17.2AVX Cp AVX .46 2.2 ...cc 21.48 14.51 343 20.59 +19.0sAXA EqH n EQH .13p ... ... 22.99 19.90 1735 23.00 +7.5AZZ Inc AZZ .68 1.3 23 56.05 39.50 51 53.85 +5.4Aarons AAN .12 .2 11 51.53 34.29 375 49.23 +23.5AbbottLab ABT 1.12 1.7 28 67.36 49.49 4136 67.02 +17.4AbbVie ABBV 3.84 4.0 17 125.86 72.56 3405 96.79 +.1AberFitc ANF .80 3.5 16 29.69 11.62 14480 22.55 +29.4AbdAsPac FAX .42 10.0 ...q 5.22 4.18 544 4.20 -13.9AbdAustEq IAF .70e 11.7 ...q 6.77 5.85 115 5.97 -6.2AbdnChile CH .58e 8.4 ...q 9.64 6.52 190 6.89 -22.8AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 34 8.19 -7.1AbdEMSmC 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 6 8.31 -7.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 323 28.38 +3.7Accenture ACN 2.66 1.6 27 169.92 128.29 1344 168.63 +10.2AccoBrds ACCO .24 2.0 21 14.63 10.68 340 12.30 +.8AcmeU ACU .44 2.0 21 26.45 18.51 1 21.54 -7.9AcornInt rs ATV ... ... ... 38.86 13.21 2 19.02 +7.8ActiniumP ATNM ... ... ...dd .85 .33 309 .64 -3.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 23.15 +8.3Actuant ATU .04 .1 ...cc 30.05 21.50 210 29.30 +15.8Acuity AYI .52 .3 18 186.99 109.98 463 151.50 -13.9Acushnet n GOLF ... ... ... 27.87 15.95 138 26.65 +26.4AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 121 16.54 +10.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.74 -.5AdmRsc AE .88 2.0 ...dd 50.59 33.10 11 44.99 +3.4Adecaogro AGRO ... ... ... 11.15 7.20 1781 7.79 -24.7Adient n ADNT 1.10 2.6 ... 86.42 42.04 1593 42.71 -45.7AdtalemGl ATGE .36 .8 19 56.45 30.71 430 47.80 +13.7AdvAuto AAP .24 .1 29 165.07 78.81 916 161.80 +62.3sAdvDisp n ADSW ... ... ... 26.48 21.50 296 26.69 +11.5sAdvDrainS WMS .32 1.0 28 32.75 17.90 276 33.10 +38.8Advansx n ASIX ... ... ... 46.51 30.56 160 33.59 -20.2AdvOil&Gs AAV ... ... 5 6.70 2.70 80 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 126 15.77 -.7AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 76 52.15 -11.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 45 22.48 +4.7AdvSh ef n CWS ... ... ... 32.47 27.73 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.41 41.14 +17.5AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.22 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.35 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 8 47.85 -1.1AdvSStarG VEGA ... ... ...q 32.34 28.75 32.34 +4.9Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.54 1 70.39 -1.5AdvMeidll MATH ... ... ...q 35.56 30.16 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.5AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 1 28.41 -8.5AdMadDm FWDD .18e .3 ...q 57.19 48.07 1 55.50 +3.8AdvActBear HDGE ... ... ...q 8.91 7.28 37 7.36 -6.1Aecom ACM ... ... 12 39.90 30.95 619 33.55 -9.7AegeanMP ANW .08 4.4 5 5.25 .60 349 1.80 -58.1Aegon AEG .25e 4.2 ... 7.48 5.49 1076 6.00 -4.8Aegon cap AEH 1.59 6.2 ... 26.52 25.40 45 25.84 +.1Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 11 25.99 +.2Aegon t AEB .77 3.1 ... 25.49 23.55 30 24.88 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 655 56.98 +8.3Aerocntry ACY ... ... 3 17.34 10.90 5 15.20 -.3AerohiveN HIVE ... ... ...dd 6.50 3.35 152 4.33 -25.7AerojetR AJRD ... ... ...dd 37.70 24.41 448 35.15 +12.7Aetna AET 2.00 1.0 20 199.95 149.69 926 199.57 +10.6AffilMgrs AMG 1.20 .8 11 216.99 142.79 435 146.00 -28.9Agilent A .60 .9 79 75.00 60.42 2246 67.26 +.4Agnico g AEM .44 ... 42 51.86 34.49 1677 34.86 -24.5AgreeRlt ADC 2.16f 3.8 30 57.35 43.74 82 56.95 +10.7Air Inds AIRI .60 43.2 ... 1.95 1.27 64 1.39 -17.8AirLease AL .40 .9 6 50.70 38.46 516 46.55 -3.2AirProd APD 4.40 2.6 25 175.17 143.79 583 166.73 +1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 249 21.22 -9.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 11 26.12 -1.7AlamoGp ALG .44 .5 26 120.58 87.54 38 96.29 -14.7AlamosGld AGI .02 .5 ... 8.58 4.21 1179 4.39 -32.6AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1333 67.19 -8.6AlbnyIn AIN .68 .9 34 79.45 51.30 239 77.15 +25.5Albemarle ALB 1.34f 1.4 15 144.99 86.75 985 95.05 -25.7Alcoa Cp AA ... ... 22 62.35 40.03 3083 44.37 -17.6AlexB Inc ALEX .28 1.2 32 30.35 20.83 122 23.37 -15.8Alexanders ALX 18.00 5.0 ... 436.80 332.98 4 360.93 -8.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 712 127.35 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 1 35.07 -5.2AlexcoR g AXU ... ... ... 1.85 1.00 102 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 93 10.39 -6.9Alibaba BABA ... ... 52 211.70 164.25 17062 174.60 +1.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .70 1164 .70 -80.9AllegCp Y ... ... ...cc 646.55 521.07 43 631.55 +5.9AllegTch ATI ... ... ...dd 30.25 19.42 796 27.09 +12.2Allegion ALLE .84 1.0 ... 89.81 73.85 778 87.29 +9.7Allergan AGN 2.88 1.5 12 237.41 142.81 1564 190.89 +16.7Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 336 75.69 +1.8AlliCAMun AKP .70 5.1 ...q 14.11 12.49 26 13.83 +1.8AlliData ADS 2.28 1.0 14 278.33 192.02 203 239.19 -5.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 34 12.61 -5.9AlliOne rs AOI ... ... ...dd 30.70 9.85 263 16.20 +22.3AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 146 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 205 29.90 +19.4AlliantEg s LNT 1.34 3.1 21 45.52 36.84 862 42.99 +.9AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 194 7.12 +1.3AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 217 6.18 -.5AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 412 13.20 +1.1sAlliGlEqCv NIE 1.52 6.4 ...q 23.84 19.47 128 23.70 +12.2Allz24Tgt n CBH ... ... ... 10.05 8.75 33 9.28 +2.0AllnzgDI&Cv ACV 2.00 8.1 ...q 25.14 20.34 71 24.75 +13.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.77 +1.1AllisonTrn ALSN .60 1.2 17 50.00 32.93 393 49.34 +14.6Allstate ALL 1.84 1.8 15 105.36 85.59 1576 100.03 -4.5Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 4 25.40 -.8Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 16 25.91 -1.3Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 10 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.79 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 13 25.84 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 8 26.31 -1.1AllyFincl ALLY .60f 2.2 12 31.29 21.81 2114 26.97 -7.5AlmadM n AAU ... ... ... 1.32 .56 98 .64 -37.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.12 2 32.34 +5.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 7 30.74 -7.0AlpMoIntQ IMOM ... ... ...q 33.00 26.61 5 28.17 -7.3sAlpMoUSQ QMOM ... ... ... 33.66 25.03 15 33.67 +17.7AlpArcVl n VMOT ... ... ... 31.39 25.80 20 29.33 +1.2AlphaPro APT ... ... 18 4.25 3.15 52 3.67 -8.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.15 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.62 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 3 44.83 -.2AlpsEqSect EQL 1.83e 2.5 ...q 73.58 64.32 1 73.31 +5.4sAlpDisrTc n DTEC ... ... ... 30.36 24.40 19 30.17 +19.7AlpBzSoMed BUZ ... ... ... 38.64 28.84 1 38.44 +20.0AlpsRivFlex RFFC ... ... ... 36.59 30.68 4 36.19 +4.2Alps RivDiv RFDA ... ... ... 33.92 28.38 4 33.73 +6.5AlpRvrCare RFCI ... ... ... 26.24 23.73 8 24.03 -2.7AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.33 -2.7AlpSprtJG SGDJ ... ... ...q 38.94 23.61 51 24.82 -26.1AlpMedBrk SBIO ... ... ...q 39.50 29.10 46 38.40 +17.1AlpSprotG SGDM .12e .8 ...q 22.94 15.42 21 15.84 -23.5AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.13 1 38.13 +5.2AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.65 12 21.07 -17.1AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 65 22.77 -1.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 23 27.04 -5.6AlpBarr400 BFOR .25e .5 ...q 46.25 36.90 8 46.03 +10.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 25 24.57 -2.3AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 165 46.24 +1.0AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 10471 10.90 +1.0sAlteryx n AYX ... ... ... 57.43 18.64 1106 56.65 +124.2Altice n ATUS ... ... ...dd 28.13 14.60 2988 17.85 -6.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 62.75 -23.1AltisResid RESI .60 5.9 ...dd 12.33 9.87 10.22 -13.8Altria MO 3.20 5.5 19 74.38 53.91 3871 58.68 -17.8AlumChina ACH ... ... ... 23.54 9.20 65 10.58 -41.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.16 13.96 16 18.80 -8.7AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 7 19.67 -10.0AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 6 20.62 -8.3AmTrF pf F AFSIpF ... ... ... 24.00 13.93 8 19.06 -7.2AmTrF pfE AFSIpE ... ... ... 25.75 14.80 7 22.33 -2.6AmTrFn 7.5 AFST ... ... ... 26.94 23.30 7 25.03 -3.3AmTrFn 55 AFSS 1.81 7.5 ... 26.00 21.41 11 24.11 -3.6AmTrF pfD AFSIpD 1.88 8.8 ... 25.25 14.42 21 21.27 -4.1AmberRd AMBR ... ... ...dd 10.29 6.14 263 8.68 +18.3tAmbev ABEV .05e 1.1 8 7.43 4.58 25749 4.58 -29.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 1558 63.55 +7.7Ameresco AMRC ... ... 24 15.35 7.08 107 14.45 +68.0AMovilL AMX .17e 1.0 24 19.91 14.85 1681 16.89 -1.5AmMovl A AMOV ... ... ... 19.87 14.77 3 16.50 -3.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 125 39.15 +2.4AmAxle AXL ... ... 5 20.27 13.38 804 17.96 +5.5AmCampus ACC 1.84 4.4 51 48.82 34.52 366 41.85 +2.0AEagleOut AEO .55f 2.2 17 29.88 11.94 6762 24.56 +30.6AEP AEP 2.48 3.5 17 78.07 62.71 1723 71.81 -2.4AEqInvLf AEL .24f .6 15 38.56 25.43 295 37.01 +20.4AmExp AXP 1.40 1.3 16 107.43 84.02 1868 106.23 +7.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 224 111.12 +2.4AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 3 25.95 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 22 25.52 -2.7AHm4Rent AMH .20 .9 ... 23.34 18.39 2231 23.23 +6.4AHm4R pfC AMHpC 1.38 4.8 ... 28.98 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 5 26.19 -4.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 4 25.75 -3.9AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 1 24.64 -2.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.98 -2.3AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 2948 53.64 -10.0AmLorain ALN ... ... ...dd .43 .14 220 .17 -5.1AMidstrm AMID .41 6.5 ...dd 15.25 5.30 263 6.35 -52.4AmrRlty ARL ... ... ...dd 21.57 8.00 6 17.09 +33.0AmRenAs n ARA ... ... ... 24.07 9.91 267 21.95 +26.1AmShrd AMS ... ... 15 3.28 2.25 1 3.10 +19.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 88 60.45 +4.4AmTower AMT 3.08f 2.1 43 155.28 130.37 1034 148.94 +4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 79 21.70 +10.4AmWtrWks AWK 1.82 2.1 38 92.37 76.04 645 87.61 -4.2AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.6 32 48.37 39.40 116 39.51 -14.5Ameriprise AMP 3.60 2.5 11 183.90 129.87 584 142.03 -16.2AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1446 90.06 -1.9Ametek AME .56f .7 32 79.32 61.77 738 76.45 +5.5AmiraNatF ANFI ... ... ... 6.30 1.57 44 1.77 -57.6Ampco AP ... ... ...dd 18.60 7.20 51 7.55 -39.1Amphenol APH .92 1.0 37 95.90 79.08 744 94.38 +7.5AmpioPhm AMPE ... ... ... 4.95 .35 1069 .60 -85.3AmpSrLn n YESR ... ... ... 28.57 23.85 1 23.95 -1.8AmpDivOpt DIVO ... ... ... 31.01 26.23 31 29.52 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .82 229 .98 -3.5Amrep AXR ... ... 10 7.71 6.44 0 7.41 +5.6Anadarko APC 1.00 1.6 75 76.70 39.96 3794 64.45 +20.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 156.99 89.58 1606 153.79 +34.5AndeavLog ANDX 4.12 8.3 25 55.21 40.66 1715 49.39 +6.9Anf DvAlt n DALT ... ... ... 10.90 9.62 19 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2559 7.85 -23.0ABInBev BUD 3.19e 3.3 24 126.50 91.70 1772 95.59 -14.3Anixter AXE ... ... 16 88.85 56.25 95 70.95 -6.6Annaly NLY 1.20 11.3 12 12.58 9.95 6404 10.66 -10.3Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 15 25.92 +1.7Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 15 25.80 +1.7Annaly pfG NLYpG 1.63 6.6 ... 24.86 23.35 43 24.80 +.1Annaly pfF NLYpF ... ... ... 26.59 24.54 32 26.02 +.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 675 17.28 -12.4AnteroMid AM 1.56f 5.2 23 34.18 24.20 443 29.74 +2.4AnteroRes AR 1.00 5.3 39 22.69 16.31 2588 18.87 -.7Anthem ANTM 3.00 1.1 16 268.13 179.40 769 265.01 +17.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.2 10 6.20 4.55 227 4.93 -9.4Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 1 26.82 +1.4Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.68 -6.5Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 0 25.25 +.4Aon plc AON 1.60 1.1 29 152.78 130.87 533 144.38 +7.7Apache APA 1.00 2.3 28 49.59 33.60 3047 44.38 +5.1AptInv AIV 1.52 3.5 25 46.72 37.97 538 43.81 +.2AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 26.33 -3.9ApolloCRE ARI 1.84 9.5 12 19.50 17.56 565 19.40 +5.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 2 25.78 -.1ApolloGM APO 1.95e 5.7 12 37.35 28.00 233 34.41 +2.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 20 25.68 -2.3ApolG pfB APOpB 1.59 6.3 ... 25.55 24.25 42 25.12 +1.2ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 18 25.44 -2.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 66 16.06 -1.0ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 44 15.67 -.5AppHReit n APLE 1.20 6.7 40 20.19 16.72 934 17.90 -8.3ApldIndlT AIT 1.20 1.6 21 78.90 55.25 100 76.85 +12.8sAptargrp ATR 1.28 1.2 31 105.19 79.97 232 104.70 +21.3Aptiv APTV .22 .2 17 103.23 78.39 1221 88.95 +4.9AquaAm WTR .88f 2.4 28 39.55 32.37 378 37.18 -5.2Aquantia n AQ ... ... ... 18.49 9.60 243 12.43 +9.7Acquavnt n WAAS ... ... ... 18.72 10.87 31 18.12 +16.8Aramark ARMK .90f 2.2 20 46.09 36.29 738 40.95 -4.2sArborRT ABR 1.00 8.2 10 12.13 7.88 859 12.13 +40.4Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 25.86 +2.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.48 -.3ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 0 26.22 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.23 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1345 30.40 -5.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 198 87.91 -5.6ArchDan ADM 1.34 2.7 21 51.11 38.59 2208 50.38 +25.7Archrock AROC .53f 4.2 26 13.75 8.25 704 12.50 +19.0 Arconic ARNC .24 1.1 ...dd 31.17 16.47 3492 22.07 -19.0Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 7 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... ...cc 10.80 6.50 2924 6.50 -37.2ArcusBio n RCUS ... ... ... 19.67 10.80 60 14.47 -15.9Ardaugh n ARD .56 3.5 ... 22.33 14.77 34 16.10 -23.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 130 6.85 -14.4sAresCmcl ACRE 1.16f 7.9 13 14.60 11.96 102 14.66 +13.6AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 82 15.85 -3.5AresMgmt ARES 1.05e 4.9 14 25.95 17.65 654 21.65 +8.3AresMg pfA ARESpA 1.75 6.4 ... 27.35 25.31 10 27.16 +2.5Argan AGX 1.00 2.5 9 69.95 34.90 65 40.10 -10.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 26 25.14 -.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 50 63.05 +17.6AristaNetw ANET ... ... 54 313.37 169.61 1011 297.87 +26.4sArkInnova ARKK ... ... ...q 49.77 32.00 236 49.60 +33.8ArkIndInno ARKQ ... ... ...q 37.47 28.96 18 37.12 +12.7sArkGenom ARKG ... ... ...q 33.80 23.25 294 34.12 +39.3ArkWebX.O ARKW .94p .6 ...q 59.98 38.47 131 59.29 +28.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 27.01 +10.8Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 22.17 +8.9ArlingAst AI 2.20 21.6 ...dd 13.41 9.88 251 10.20 -13.4ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 4 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 5 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.55 -1.6ArmadaHof AHH .80 5.1 21 16.17 12.73 148 15.73 +1.3ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 6 25.61 +.6ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 22 25.07 +.2ArmourR rs ARR 2.72 11.5 6 27.55 21.40 241 23.70 -7.9ArmsFloor AFI ... ... 51 18.24 12.03 86 17.78 +5.1ArmstrWld AWI ... ... 16 71.35 45.45 298 70.00 +15.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 12 17.48 -2.8ArrowEl ARW ... ... 11 87.26 72.31 379 78.01 -3.0ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.50 205 33.00 -16.5AskanoG g AKG ... ... ... 1.38 .43 126 .83 +18.0AsburyA ABG ... ... 10 77.75 50.30 98 74.80 +16.9AshfordHT AHT .48 7.3 ...dd 8.66 5.42 299 6.54 -2.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 2 26.02 +3.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 1 24.19 -4.8AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 4 24.25 -3.5AshfrdH pfH AHTpH 1.88 7.6 ... 25.47 22.44 5 24.58 -3.3AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 15 24.39 -2.9Ashford AINC ... ... 24 109.82 53.00 9 92.00 -1.1Ashland ASH 1.00f 1.2 47 86.63 60.28 305 83.91 +17.9AsiaPc APB .61e 2.1 ...q 15.71 12.95 2 13.49 -6.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 2 4.87 -.2AspenIns AHL .96 2.3 ...dd 46.45 34.80 1836 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 78 25.89 -5.1AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 25 25.00 -3.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.08 -4.0AsscBc pf D ASBpD ... ... ... 26.23 24.08 20 24.90 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 2086 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.80 8 37.10 +8.8Assurant AIZ 2.24 2.2 50 111.43 84.34 669 101.99 +1.1AssuredG AGO .64 1.6 8 42.88 32.97 541 41.26 +21.8AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 10 25.84 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.63 -2.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 13 24.99 -.3AsteriasBio AST ... ... ...dd 3.74 1.20 190 1.50 -33.3AstraZen s AZN 1.37e 3.5 10 39.76 29.14 2784 38.92 +12.2AtHomGr n HOME ... ... 48 40.97 20.07 3293 35.76 +17.7Atento SA ATTO .34p ... 13 12.90 5.45 95 7.20 -29.1Athene n ATH ... ... ... 55.22 43.09 361 49.69 -3.9AtkoreInt n ATRK ... ... ... 28.67 16.15 208 27.41 +27.8AtlPwr g AT .12 ... ...dd 2.60 1.80 225 2.25 -4.3ATMOS ATO 1.94 2.1 17 94.85 76.46 352 92.55 +7.8AurynRs n AUG ... ... ... 2.55 .97 106 1.00 -39.0AutoNatn AN ... ... 12 62.02 41.70 392 45.46 -11.4Autohome ATHM ... ... 7 119.50 52.93 649 81.42 +25.9Autoliv ALV 2.32 2.6 14 115.42 75.70 553 90.73 -.9AutoZone AZO ... ... 16 797.89 519.41 186 760.89 +7.0Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 325 37.42 -15.2AvalonHld AWX ... ... ...dd 20.20 1.83 196 4.36 +118.0AvalonBay AVB 5.88 3.2 24 189.89 152.65 302 182.83 +2.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 311 49.88 -1.4AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 20 23.76 19.08 562 22.95 +14.8AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 373 105.21 -8.4Avianca AVH .18e 3.4 ... 9.76 5.27 87 5.34 -33.5AvinoSG g ASM ... ... ... 1.80 .85 46 .98 -26.9Avista AVA 1.49 2.9 29 52.91 47.50 264 51.26 -.4Avon AVP ... ... 20 2.99 1.38 10481 2.02 -6.0Axalta AXTA ... ... 76 38.20 28.04 1487 30.59 -5.5AXIS Cap AXS 1.56 2.7 ...dd 62.64 47.43 359 57.07 +13.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 3 25.10 -.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 15 25.06 -.4Azul n AZUL ... ... ... 35.05 15.53 1260 16.03 -32.7AzurePwr n AZRE ... ... ... 18.10 12.53 3 15.50 +9.2B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 374 31.05 -11.7B2gold g BTG ... ... 29 3.30 2.10 1711 2.33 -24.8BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1950 51.53 +3.6BB&T pfD BBTpD ... ... ... 26.35 24.87 30 25.92 +1.8BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 21 25.25 BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 21 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.11 -.2BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.08 -3.4tBBVABFrn BFR .25e 3.5 ... 27.45 8.06 1731 7.18 -71.5BBX Cap n BBX .03 .4 9 10.17 6.32 182 7.45 -6.5BCE g BCE 3.02 ... ... 49.06 40.19 610 41.32 -13.9BG Staffing BGSF 1.20 4.6 30 29.59 14.45 208 25.98 +63.0BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1112 48.69 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 1339 43.38 +7.6BP MidPt n BPMP ... ... ... 23.00 16.83 265 19.87 -3.4BP PLC BP 2.38 5.5 23 47.83 34.21 5479 43.58 +3.7BP Pru BPT 3.60e 11.9 5 31.80 18.65 180 30.25 +50.5BRF SA BRFS ... ... ... 15.50 4.65 1567 4.82 -57.2BRT BRT .80f 6.2 10 14.20 7.63 18 12.96 +9.9BT Grp s BT .99e 6.9 ... 19.79 13.53 564 14.26 -21.7BWX Tech BWXT .64 1.0 31 72.18 53.11 529 61.04 +.9B&W Ent n BW ... ... ...dd 7.66 1.30 677 1.38 -75.7BabShDHi BGH 1.84 9.3 ...q 20.83 18.35 64 19.79 +2.1BadgerMtr s BMI .60f 1.1 55 55.45 41.00 46 54.25 +13.5BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 1767 33.98 +7.4BallCorp s BLL .40 1.0 21 43.24 34.71 2253 41.84 +10.5Ballanty BTN ... ... ...dd 6.70 3.95 2 4.55 -2.2BanColum CIB 1.27e 2.9 ... 51.38 36.38 290 43.47 +9.6BancCalif BANC .52 2.6 15 23.40 17.10 419 20.05 -2.9BcCalif pfC BANCpC 2.00 7.9 ... 26.80 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.51 +.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 24 26.34 -.8BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 3327 6.23 -26.7BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.20 -26.4BcoBrad s BBD .06a .9 ... 11.98 6.53 14995 6.75 -27.6tBcoLatin BLX 1.54 7.3 11 30.50 21.18 188 21.03 -21.8tBcoMacro BMA ... ... 4 136.10 38.21 1791 34.36 -70.3BcoSantSA SAN .21e 4.3 ... 7.57 4.88 4862 5.00 -23.5BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1530 8.25 -14.7BcSanChile BSAC .85e 2.8 ... 35.09 26.41 244 30.42 -2.7BcoChile BCH 2.12e 2.4 ... 104.17 77.86 58 86.91 -7.9BcpSouth BXS .68f 2.0 ... 35.55 27.20 454 34.65 +10.2Bcp NJ BKJ .24b 1.4 22 17.95 14.43 2 17.25 -.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 15 22.71 +4.4BkofAm BAC .60f 1.9 16 33.05 22.75 47334 31.01 +5.0BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 13 24.61 +5.3BkAm pfD BACpD 1.55 6.2 ... 26.25 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.99 23.03 16 24.32 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1304.66 -1.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 135 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 55 26.17 -3.1BkAm 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 56 26.15 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 117 26.19 -4.6BkAML pfL BMLpL 1.02 4.2 ... 24.47 22.14 18 24.24 +3.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 4 22.21 +2.8BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 12 22.36 +3.3Bk of But n NTB 1.28 2.5 16 53.63 31.36 94 51.89 +43.0BkHawaii BOH 2.40 2.9 18 89.09 74.72 137 83.04 -3.1BkMont g BMO 3.84e ... ... 84.71 71.37 711 82.95 +3.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 4356 52.23 -3.0How 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 968 Declined 1807 New Highs 103 New Lows 53 Vol. (in mil.) 2,753 Pvs. Volume 2,750 1,936 1,845 1198 1624 132 39 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MA AMJJ 25,520 25,860 26,200 Dow Jones industrialsClose: 25,986.92 Change: -137.65 (-0.5%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MA AMJJ 7,720 7,940 8,160 Nasdaq compositeClose: 8,088.36 Change: -21.32 (-0.3%) 10 DAYSDOW 26104.37 25934.80 25986.92 -137.65 -0.53% s s s +5.13% DOW Trans. 11379.36 11285.26 11309.80 -86.14 -0.76% s s s +6.57% DOW Util. 734.22 726.92 729.79 -0.18 -0.02% s s s +0.89% NYSE Comp. 13094.78 13019.44 13039.93 -92.23 -0.70% s s s +1.80% NASDAQ 8133.30 8069.57 8088.36 -21.32 -0.26% s s s +17.17% S&P 500 2912.46 2895.22 2901.13 -12.91 -0.44% s s s +8.51% S&P 400 2048.30 2037.40 2039.49 -10.74 -0.52% s s s +7.31% Wilshire 5000 30373.53 30205.59 30257.05 -127.46 -0.42% s s s +8.86% Russell 2000 1740.66 1728.85 1732.35 -2.40 -0.14% s s s +12.82% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 31, 2018

PAGE 34

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 9 25.56 +1.7BkNova g BNS 3.28f ... 9 66.78 55.85 908 58.38 -9.5BankUtd BKU .84 2.2 12 44.97 30.37 4572 38.01 -6.7BarHarbr s BHB .80f 2.7 20 32.48 25.09 16 29.34 +8.6Br iPthCrd OILB ... ... ... 74.18 46.29 1 72.47 +22.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 173.00 +9.3BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 34 21.36 +2.9BiP Cmdty DJP ... ... ...q 25.80 22.07 281 23.18 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.97 6 16.89 +8.7BrcEnEu n FLEU ... ... ... 180.26 132.92 145.85 -8.4BiPNickel 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 6.89 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.71 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 73 26.54 +16.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 77 26.38 -1.1BiPIndMet 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 131.34 107.48 1 131.07 +12.5BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 0 18.64 +3.7Barclay BCS .15e 1.6 ... 12.55 9.25 1701 9.45 -13.3iPthNtGs n GAZB ... ... ... 47.02 36.56 1 39.11 -4.3BiP SPVix XVZ ... ... ...q 24.00 17.32 19.06 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 78 17.91 +2.3B iPVxST rs VXX ... ... ...q 56.50 25.59 39665 29.53 +5.8BarcWomLd WIL ... ... ...q 70.29 61.94 68.82 +2.6Barings BBDC 1.20 11.3 ... 12.19 7.57 578 10.65 +32.2Triangle 22 TCCA 1.59 6.4 ... 25.78 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.90 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 8 15.44 +1.2BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 53 14.42 +2.3BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 608 5.58 -32.3BarnesNob BKS .60 11.8 ...dd 8.00 4.10 1008 5.10 -23.9Barnes B .64 .9 63 72.87 52.42 127 68.14 +7.7Barnwell BRN ... ... ...dd 2.95 1.63 23 1.94 -6.7BarrickG ABX .12 1.1 58 18.35 9.72 8233 10.47 -27.6BasicEn n BAS ... ... ... 26.75 7.43 283 9.15 -61.0BauschHl BHC ... ... 6 27.79 10.94 4150 23.60 +13.6Baxter s BAX .76 1.0 35 76.51 60.78 2983 73.90 +14.3BaytexE g BTE ... ... 5 4.85 2.30 4764 3.09 +3.0BeazerHm BZH ... ... 14 23.24 12.19 250 12.77 -33.5sBectDck BDX 3.00 1.2 ...cc 259.99 191.53 775 260.32 +21.6sBectDk pfA BDXA ... ... ... 65.29 54.18 77 65.29 +12.8Belden BDC .20 .3 13 87.15 53.65 211 71.84 -6.9Belden pfB BDCpB ... ... ... 114.45 74.97 3 96.12 -6.7Belltrx g rs BXE ... ... 1 3.10 .84 28 .97 -43.6sBelmond BEL ... ... ...cc 16.65 10.30 442 16.60 +35.5Bemis BMS 1.24 2.5 20 53.00 40.60 621 49.35 +3.3BenchElec BHE .60 2.3 38 35.80 23.98 260 25.90 -11.0Berkley WRB 1.52e 1.9 15 79.74 62.00 156 78.14 +9.1Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.70 -2.1Berkly pfC WRBpC ... ... ... 27.00 24.45 14 25.06 -4.3Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 16 24.77 -4.5BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 317000.00 +6.5BerkH B BRK/B ... ... 29 217.62 172.61 4684 209.75 +5.8BerkHBcp BHLB .88 2.1 19 44.25 33.15 110 42.05 +14.9BerryPlas BERY ... ... 18 61.71 45.24 859 47.71 -18.7BestBuy BBY 1.80 2.3 25 84.37 51.61 3215 78.01 +13.9tBest Inc n BSTI ... ... ... 13.54 7.35 1178 7.40 -17.6BigLots BIG 1.20 2.5 15 64.42 36.20 2353 47.86 -14.8Biglari B BH ... ... 5 269.58 176.19 5 194.85 -22.6Biglari A BH/A ... ... ... 1036.79 935.00 0 960.05 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 212.02 98 325.78 +36.5BioRadB BIO/B ... ... 84 323.25 215.25 323.25 +35.7BiohvnPh n BHVN ... ... ... 44.28 16.50 231 37.88 +40.4BioPhrmX BPMX ... ... ...dd .39 .10 1416 .16 +42.7BioTime BTX ... ... 3 3.16 1.98 250 2.69 +25.1BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.50 +15.4BitautoH BITA ... ... 11 54.42 18.47 417 23.04 -27.5BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 210 59.45 -1.1BlkHCp un BKHU ... ... ... 77.25 56.40 64.01 -3.2BlKnight n BKI ... ... 49 56.45 42.70 445 53.30 +20.7BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 42 18.47 +3.0BlackBerry BB ... ... ...dd 14.55 9.07 2672 10.60 -5.1BlackRock BLK 12.52f 2.6 19 594.52 408.62 560 475.27 -7.5Blrk22Gl n BGIO ... ... ... 10.20 8.80 100 8.96 -8.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 193 21.92 -5.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.87 +2.1BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 59 12.67 -8.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 106 12.84 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 364 10.70 -2.2BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 249 12.40 -6.9BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 129 11.32 -3.2BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.40 63 14.71 +3.7BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 145 17.19 +4.9BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 357 9.52 +3.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.97 -3.2BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 150 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 67 13.19 -5.2BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 0 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.45 333 11.22 -10.3BlkHlthSci BME 2.40 5.8 ...q 41.54 32.81 29 41.36 +13.3BlkIT BKT .37 6.4 ...q 6.40 5.70 80 5.77 -6.5BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 450 5.83 -10.6BlkIQM BKN .74a 5.2 ...q 15.54 13.49 5 14.12 -5.4BlkLtdD BLW .95 6.3 ...q 16.30 14.77 74 15.04 -5.3BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 37 11.48 -4.3BlkMDMB 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 7.9 ...q 18.77 16.56 82 17.64 -2.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 52 13.24 -4.9BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 6 12.64 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 80 13.07 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 60 12.73 -12.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 24 12.38 -7.5BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 28 12.92 -10.7BlkMunihQ MUS .81 6.8 ...q 14.22 11.87 45 11.94 -10.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 56 12.21 -12.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 77 13.33 -9.1BlkMunyInv MYF .97 6.9 ...q 16.18 13.58 19 14.02 -5.6BlkMunyIQ MFT .85 6.6 ...q 15.30 12.74 8 12.90 -7.5BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 15 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 31 11.91 -7.8BlkMunyPaQ MPA .86 6.6 ...q 14.76 13.09 28 13.09 -8.8BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 50 13.71 -9.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 289 12.44 -9.9BlkMuniast MUA .65a 4.8 ...q 15.84 13.04 95 13.43 -10.3Blk2018 BPK .06 .4 ...q 15.05 14.71 32 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 34 14.98 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 21 14.35 -5.3BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 9 13.51 -8.8BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 27 14.02 BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 37 13.16 -7.3BlkMuIT BFK .78 6.0 ...q 14.72 12.64 120 12.97 -7.9BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 107 21.31 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 76 10.36 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 37 15.24 -7.7BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 9 14.08 -4.7BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8tBlkMuniv2 MVT .88a 6.4 ...q 15.91 13.80 44 13.82 -10.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 42 13.41 -9.3BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 63 13.81 -4.9BlkMunyNJ MYJ .90 6.7 ...q 16.95 13.32 34 13.34 -15.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 14 12.01 -8.3BlkNJMB 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 14.86 +1.1BlkNYMB BQH .74 5.7 ...q 15.65 12.94 13 13.00 -11.7BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 16 12.67 -3.7BlkNYIT BNY .83 6.7 ...q 15.44 12.38 19 12.42 -13.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.7 ...q 10.50 8.44 390 9.08 -7.1BlkSciTch BST 1.20 3.4 ...q 35.83 23.50 73 35.22 +32.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.59 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 22 20.78 -3.9BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 52 17.94 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 88 15.98 +1.7Blackstone BX 2.70e 7.3 14 37.52 29.58 1554 36.89 +15.2BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 850 34.09 +5.9BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 62 16.55 +4.0BlockHR HRB 1.00 3.7 10 29.92 22.45 4267 27.33 +4.2BlonderT BDR ... ... ...dd 2.20 .38 86 1.39 +129.4BlueAprn n APRN ... ... ...dd 6.25 1.72 1564 2.01 -50.1BlueCapRe BCRH 1.20 11.9 ...dd 19.15 9.10 18 10.10 -16.2BluegVac n BXG .60 3.1 ... 26.22 13.00 93 19.28 +5.6BlueLinx rs BXC ... ... 11 46.42 7.57 205 36.15 +270.4BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 110 9.83 -2.8BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 2 25.75 -2.4BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 24.20 -4.0BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 1 25.31 -.6Boeing BA 6.84 2.0 32 374.48 234.29 3251 346.90 +17.6BoiseCasc BCC .28 .6 16 49.30 28.60 240 43.80 +9.8BonanzaCE BCEI ... ... ...dd 40.38 23.33 285 32.27 +17.0sBootBarn BOOT ... ... 14 29.23 7.37 862 29.35 +76.7BoozAllnH BAH .76 1.5 25 51.35 33.44 574 51.11 +34.0BorgWarn BWA .68 1.5 13 58.22 42.06 1541 44.51 -12.9BostBeer SAM ... ... 37 329.95 145.25 117 298.85 +56.4BostProp BXP 3.20 2.5 31 132.82 111.57 448 130.26 +.2BosProp pfB BXPpB 1.31 5.2 ... 26.36 22.69 7 24.98 -1.1BostonSci BSX ... ... 27 37.30 24.54 4209 35.40 +42.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 93 11.20 +1.0BovieMed BVX ... ... ...dd 5.49 2.24 235 5.30 +103.8BowlA BWL/A .68 4.6 41 16.64 13.61 2 14.64 -2.4Box Inc n BOX ... ... ...dd 29.79 17.25 8542 23.83 +12.8BoydGm BYD .20 ... 24 40.44 24.53 629 36.21 +3.3BradyCp BRC .83 2.1 25 40.90 32.70 290 40.15 +5.9BraemHot BHR .64 5.6 9 12.10 8.44 348 11.48 +18.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 912 16.66 -8.4BrasilAgro LND ... ... ... 4.55 3.21 1 3.52 +.5Braskem BAK .78e 2.7 ... 33.73 21.32 198 28.52 +8.6BridgptEd BPI ... ... 18 13.63 5.31 189 11.73 +41.3BrigStrat BGG .56 2.8 12 27.34 16.26 238 20.13 -20.7BrightHrz BFAM ... ... 54 120.07 77.69 92 119.24 +26.9BrghtSch n BEDU ... ... 91 28.18 10.80 203 11.88 -36.4BrghtSph BSIG ... ... ...cc 16.31 11.89 538 12.64 -21.9Brinker EAT 1.52 3.5 14 54.14 29.50 524 43.35 +11.6 Brinks BCO .60 .8 ...dd 88.10 67.58 426 76.50 -2.8BrMySq BMY 1.60 2.6 60 70.05 49.96 3918 60.69 -1.0BristowGp BRS .28 2.6 ...dd 18.91 8.04 321 10.86 -19.4BritATob s BTI 2.24e 4.6 ... 71.45 48.00 910 49.03 -26.8BrixmorP BRX 1.10 6.0 15 19.81 13.74 2096 18.22 -2.4BroadrdgF BR 1.94f 1.4 39 135.65 76.29 569 134.65 +48.7Brookdale BKD ... ... ...dd 12.19 6.28 1453 9.54 -1.6BrkfdAs g s BAM .60 1.4 15 44.33 37.22 725 43.69 +.3BrookBus n BBU .25 .6 ... 45.66 29.00 6 43.48 +26.0BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.80 43 22.20 -22.9BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 18 12.62 -2.4BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 303 39.72 -11.4BrkRlAs n RA .20p ... ... 24.36 21.06 54 23.36 BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 204 31.06 -11.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 30.64 22.23 493 30.14 BrownFA s BF/A .79 1.5 32 57.70 38.86 41 52.69 +5.4BrownFB s BF/B ... ... 30 59.58 39.82 1163 51.66 Brunswick BC .76 1.2 18 69.60 48.04 782 65.90 +19.3Buckeye BPL 5.05 14.2 11 59.67 32.03 899 35.60 -28.2Buckle BKE 1.00e 4.0 13 29.65 14.05 362 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 11.67 491 12.58 -10.7BldBear BBW ... ... 20 10.45 7.25 238 8.70 -5.4BungeLt BG 2.00 3.1 28 83.20 61.28 1443 64.66 -3.6BurlStrs BURL ... ... 35 172.65 84.39 2776 165.00 +34.1BylineBc n BY ... ... ... 24.80 19.02 28 23.34 +1.6C -tC&J Eng n CJ ... ... ... 36.57 21.22 2771 21.15 -36.8CTrkMH23 MLPC .89e 5.8 ...q 16.87 12.85 15.22 CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 89 20.14 +8.5CAI Intl CAI ... ... 7 40.11 19.35 220 26.94 -4.9CBIZ Inc CBZ ... ... 27 24.00 14.35 154 23.85 +54.4CBL Asc CBL .80 18.1 2 9.10 3.80 1340 4.43 -21.7CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 25 18.34 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 18 16.40 -25.6CBRE GRE IGR .60 8.0 ...q 8.05 7.17 171 7.52 -5.1CBRE Grp CBRE .20 .4 19 50.43 35.00 1371 48.05 +10.9CBS A CBS/A .72f 1.4 16 65.17 47.98 2 53.25 -10.9CBS B CBS .72 1.4 12 64.99 47.54 1830 53.01 -10.2CCA Inds CAW ... ... 13 3.75 2.44 0 2.83 -10.2sCF Inds s CF 1.20 2.3 ...dd 51.80 28.47 2295 51.53 +21.1CGG rs CGG ... ... 1 7.50 1.88 6 2.83 -36.7CGI g GIB ... ... ... 66.32 49.41 103 65.79 +21.1CIT Grp CIT .64 1.2 21 56.14 43.25 486 53.84 +9.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 4 10.50 +3.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 1575 49.51 +4.7CNA Fn CNA 1.40f 3.1 13 55.62 44.27 296 44.94 -15.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1094 12.12 -9.6CNO Fincl CNO .40 1.8 14 26.47 18.65 455 21.65 -12.3CNOOC CEO 4.92e 2.8 ... 185.72 117.85 97 175.51 +22.3CNX Midst CNXM 1.34 6.8 12 21.05 15.25 79 19.85 +18.4CNX Resc CNX .04 .3 ...dd 18.37 11.69 1161 15.92 +8.8ConslCoal n CCR 2.05f 10.9 ... 19.00 13.15 32 18.80 +20.1CONSOL n CEIX ... ... 11 48.12 19.51 226 41.90 +6.0tCPFL Eng CPL .12e 1.1 ... 17.69 10.37 18 10.50 -8.7CPI Aero CVU ... ... 13 11.75 7.60 18 8.35 -6.7CRH Med CRHM ... ... ...cc 4.25 1.46 56 4.10 +54.7CRH CRH .72e 2.1 ... 39.32 31.38 451 33.69 -6.7CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 0 14.65 -16.8Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 26 14.06 -49.5CTS CTS .16 .4 30 39.20 21.80 105 36.45 +41.6sCURO Gp n CURO ... ... 63 31.32 13.50 219 30.76 +118.5CVR Engy CVI 3.00f 7.9 ...cc 47.67 20.05 520 38.18 +2.5CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 87 3.81 +16.2CVR Rfng CVRR 2.95e ... 19 26.00 7.70 180 21.40 +29.3CVS Health CVS 2.00 2.7 13 84.00 60.14 4035 74.53 +2.8CWA 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 ... 23.45 21.60 4 22.30 -3.0CabcoJCP97 PFH 1.91 19.8 ... 17.65 8.74 7 9.65 -34.6sCabAT&T34 GYC .83 3.6 ... 24.00 21.30 4 22.80 +1.1sCableOne n CABO 8.00f 1.0 42 838.66 597.40 20 839.60 +19.4Cabot CBT 1.32 2.0 16 68.63 51.37 313 64.95 +5.5CabotO&G COG .24 1.0 46 29.57 21.71 4433 24.15 -15.6CACI CACI ... ... 17 196.30 121.60 99 194.50 +47.0Cactus n WHD ... ... ... 37.50 19.18 475 34.93 +72.5CadencB n CADE .60f 2.1 27 31.44 20.39 816 28.07 +3.5CaledoMn n CMCL .28 4.6 ... 9.94 5.17 16 6.05 -18.1sCaleres CAL .28 .7 19 39.13 24.37 411 40.05 +19.6CalifRes rs CRC ... ... ...dd 48.85 6.83 2125 40.32 +107.4CalifWtr CWT .75 1.8 29 46.15 35.25 100 40.90 -9.8Calix CALX ... ... ...dd 8.00 4.65 161 7.70 +29.4CallGolf ELY .04 .2 48 23.60 13.47 540 22.44 +61.1CallonPet CPE ... ... 23 14.65 9.34 4784 11.55 -4.9Callon pfA CPEpA 5.00 9.7 ... 53.15 47.11 5 51.80 +1.0Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.75 42.55 302 66.70 +39.0CambriaYld SYLD .49e 1.2 ...q 41.00 33.42 3 40.22 +4.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.65 -2.7CambGblV GVAL .54e 2.3 ...q 28.50 22.85 10 23.58 -7.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.92 20 27.13 -.9CambGlAss GAA .55e 2.0 ... 28.60 26.41 13 26.91 -2.1CambrEmS EYLD ... ... ... 38.25 31.10 2 31.93 -8.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 1 25.37 -1.7CambTail n TAIL ... ... ... 24.66 20.34 20 20.56 -9.0CamValMom VAMO ... ... ...q 28.07 23.36 2 26.17 +4.9CamdenPT CPT 3.08 3.2 25 96.39 78.19 374 94.92 +3.1Cameco g CCJ .40 ... ... 12.19 7.68 784 10.38 +12.5CampSp CPB 1.40 3.6 12 51.59 32.63 7507 39.15 -18.6CampWrl n CWH .54 2.7 ... 47.62 18.16 1562 19.76 -55.8Can-Fite CANF ... ... 13 2.75 1.12 82 1.25 -15.5CdaGoose n GOOS ... ... ... 68.75 17.32 548 59.94 +89.9CIBC g CM 4.49e ... 8 100.01 83.02 371 94.62 -2.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 658 89.69 +8.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2380 34.97 -2.1sCP Rwy g CP 2.60f ... ... 209.07 151.74 807 209.52 +14.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 174 19.47 +14.3Canon CAJ ... ... ... 40.67 31.23 258 32.01 -14.4CantelMed CMD .17e .2 41 130.92 76.55 332 95.42 -7.2CapOne COF 1.60 1.6 16 106.50 76.98 1320 99.25 -.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.91 -1.0CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 25 26.18 -2.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 16 26.21 -3.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 13 25.55 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 19 26.10 -3.0CapOne pfG COFpG ... ... ... 25.55 23.25 37 24.99 -.1CapSenL CSU ... ... ...dd 16.72 7.18 377 8.60 -36.2CapInv n CIC ... ... ... 10.10 9.60 85 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.89 8.01 314 8.40 -2.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 16 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.10 131 8.70 -14.5CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2153 52.45 -14.4Care.com CRCM ... ... ...cc 22.95 13.15 265 19.00 +5.3Carlisle CSL 1.48 1.2 21 129.47 93.53 263 127.47 +12.2CarMax KMX ... ... 20 81.67 57.05 721 77.21 +20.4Carnival CCL 2.00 3.2 15 72.70 56.45 2068 61.58 -7.2CarnUK CUK 1.80f 3.0 ... 72.29 56.76 149 61.00 -8.0CarpTech CRS .80f 1.3 47 61.49 38.38 195 60.06 +17.8CarrSrv CSV .30 1.3 16 28.96 22.16 114 22.94 -10.8Cars.cm CARS ... ... ... 32.94 20.94 413 26.72 -7.4Carters CRI 1.80 1.7 17 129.00 84.85 477 105.45 -10.2sCarvana A n CVNA ... ... ... 63.75 12.17 1008 62.09 +224.7CastleBr ROX ... ... ...dd 1.49 .98 198 1.14 -6.6CastlightH CSLT ... ... ...dd 5.95 2.65 160 3.00 -20.0Catalent CTLT ... ... 72 47.87 34.97 716 41.55 +1.1CatchMTim CTT .54 4.3 ...dd 13.73 11.22 244 12.45 -5.2Caterpillar CAT 3.44f 2.5 17 173.19 114.30 4761 139.06 -11.8CatoCp CATO 1.32 6.4 20 26.88 10.76 212 20.47 +28.6CedarF FUN 3.56 6.8 14 70.82 50.10 166 52.66 -19.0CedarRlty CDR .20 4.5 11 6.29 3.54 240 4.44 -27.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 1 24.85 -1.7CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 5 22.86 -8.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 4182 2.94 +55.6Celanese CE 2.16f 1.8 12 119.29 94.38 694 116.82 +9.1Celestic g CLS ... ... 10 12.76 9.79 132 12.32 +17.6Cellcom CEL ... ... 7 10.62 5.43 8 6.03 -40.9Cementos CPAC .50e 4.6 ... 14.11 10.32 1 10.92 -11.9Cemex CX .29t ... ... 9.54 5.72 3900 7.14 -4.8Cemig pf CIG .08e 4.6 ... 2.93 1.66 4141 1.73 -16.0Cemig CIG/C .08e 4.8 ... 2.97 1.58 2 1.66 -10.3CenovusE CVE .20 ... 7 11.52 7.09 6759 9.52 +4.3sCentene s CNC ... ... 22 147.59 83.56 673 146.69 +45.4CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 176 9.79 -1.7CenterPnt CNP 1.11 4.0 20 30.45 24.81 2117 27.77 -2.1CentElBr B EBR/B ... ... ... 9.06 3.43 13 4.46 -34.3CentElecBr EBR ... ... ... 7.86 3.14 170 3.89 -31.8CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 6 22.92 -6.0CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 82 28.28 -5.2CentSecur CET 1.78e .7 ...q 29.94 24.61 31 29.75 +8.6tCentrusEn LEU ... ... ...dd 5.14 2.55 17 2.37 -40.9CentCmtys CCS ... ... 14 36.00 21.90 304 28.90 -7.1CntryLink CTL 2.16 10.0 9 24.20 13.16 13834 21.68 +30.0CerdHCM n CDAY ... ... ...dd 42.46 29.68 105 38.56 +26.3Cervecer CCU .35e 1.3 ... 30.35 24.37 411 26.05 -11.9ChannAdv ECOM ... ... ...dd 15.63 8.30 48 12.95 +43.9CharahSol n CHRA ... ... ... 12.00 6.28 129 7.52 -37.3ChRvLab CRL ... ... 24 130.66 96.70 426 121.56 +11.1ChaseCorp CCF .80f .6 37 131.70 91.60 11 125.00 +3.7ChathLTr CLDT 1.32 6.1 30 23.91 17.90 204 21.77 -4.3CheetahM CMCM ... ... ... 18.18 7.38 629 10.05 -16.8sChegg CHGG ... ... ...dd 31.72 13.52 1050 32.30 +97.9Chemed CHE 1.12 .4 28 335.99 186.09 61 319.68 +31.5Chemours n CC 1.00f 2.3 11 58.08 42.00 1215 43.36 -13.4CheniereEn LNG .56p ... ...dd 69.50 40.69 1206 66.75 +24.0ChenEnLP CQP 2.24 5.9 ...dd 40.01 26.41 262 37.93 +28.0ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 105 31.59 +14.1CherHMtg CHMI 1.96 10.5 4 19.20 16.01 133 18.72 +4.1ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.60 2.53 14554 4.51 +13.9ChesEn pfD CHKpD 4.50 8.1 ... 58.43 45.99 3 55.54 +11.8ChesGranW CHKR .32e 18.5 1 2.30 1.20 63 1.70 -8.1ChespkLdg CHSP 1.60 4.9 34 33.09 24.89 158 32.74 +20.9ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 32 85.65 +9.0Chevron CVX 4.48 3.7 53 133.88 107.04 3294 119.81 -4.3ChiRivet CVR .84 2.6 ... 33.52 26.50 1 31.82 +.1Chicos CHS .34 4.0 11 10.90 6.96 5511 8.53 -3.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 665 18.90 +2.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.85 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 17 25.93 +.5ChiCBlood CO ... ... 38 14.60 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 35 9.02 -2.7ChinaEAir CEA ... ... ... 45.33 24.44 3 31.21 -13.6ChinaFd CHN .55e 2.8 ...q 24.76 19.16 52 19.86 -8.3ChinaGreen CGA .10e 9.4 1 2.11 .95 15 1.06 -14.5tChinaLife s LFC .14e 1.2 ... 17.85 11.45 615 11.46 -26.6ChinaMble CHL 3.50e 7.4 ... 56.46 43.25 916 47.57 -5.9ChiNBorun BORN ... ... 2 1.57 1.07 18 1.10 -12.4ChOnlEd n COE ... ... ... 15.42 8.00 1 9.14 -26.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 170 99.03 +35.0 ChinaPhH CPHI ... ... ...dd 1.45 .15 86 .25 +40.3ChinRap n XRF ... ... ... 12.86 1.60 56 2.54 -55.6ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 51 33.74 -34.9ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 64 47.43 -.1ChinaUni CHU ... ... ... 15.53 11.25 174 11.68 -13.7ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.41 30 19.81 -17.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 560 483.99 +67.5ChoiceHtls CHH .86 1.1 38 85.35 59.90 128 77.75 +.2ChrisBnk CBK ... ... ...dd 1.54 .75 15 .95 -25.2ChubbLtd CB 2.92e 2.2 17 157.50 123.96 996 135.15 -7.5ChungTel CHT 1.29e 3.7 ... 39.33 33.54 93 34.70 -2.1ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 538 56.38 +12.4sCienaCorp CIEN ... ... 7 28.17 19.40 19458 30.71 +46.7Cigna CI .04 ... 18 227.13 163.02 2229 189.80 -6.5Cimarex XEC .64 .8 12 130.16 80.53 801 84.98 -30.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 2 49.32 -3.3CinciBell rs CBB ... ... 57 22.20 9.90 213 13.10 -37.2Cinemark CNK 1.28 3.4 17 44.00 32.03 613 37.79 +8.5CinerRes CINR 2.27 8.1 12 29.36 23.65 5 27.99 +11.5Circor CIR .15 .3 27 56.37 35.16 79 45.18 -7.2sCision CISN ... ... 48 18.25 11.13 298 18.18 +53.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 20.98 -20.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 24.14 -9.0Citi GBP n DGBP ... ... ... 30.45 18.65 28.44 +33.4CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 22.02 -20.1Citi EUR n DEUR ... ... ... 30.00 18.78 4 26.43 +15.2Citi AUD n DAUD ... ... ... 28.90 18.62 27.48 +37.4CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 1 23.61 +3.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 1 25.15 -14.0Citi 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 44 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 1636 38.65 +57.7CgpVelICrd DWT ... ... ... 32.84 5.81 5439 6.21 -55.8Citigroup C 1.80f 2.5 12 80.70 64.38 13189 71.46 -4.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 12 25.43 -.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 29 28.24 -2.1Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 49 27.74 -2.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 65 26.33 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 17 25.83 -2.7CitizFincl CFG .52 1.3 11 48.23 31.51 3068 40.92 -2.5CitizInc CIA ... ... ...cc 8.80 6.67 48 8.47 +15.2CityOffce g CIO .94 ... 10 13.93 10.03 1251 12.94 -.5CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 4 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.82 228 3.95 +44.7CivitasSolu CIVI ... ... 27 19.90 11.15 43 15.80 -7.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 0 15.84 -4.9CleanHarb CLH ... ... ...cc 69.36 44.75 465 68.43 +26.3ClearChan CCO ... ... ...dd 5.35 3.60 111 4.55 -1.1ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 86 11.55 -.6sClrLgCap n LRGE ... ... ... 33.93 26.78 1 33.97 +15.6ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 209 7.96 -3.9ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 168 14.57 -4.6ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 85 11.45 -3.0ClearwPpr CLW ... ... 16 50.60 21.55 136 28.90 -36.3ClevCliffs CLF ... ... 7 11.44 5.60 17181 9.76 +35.4ClipRlty n CLPR .38 ... ...dd 12.64 7.62 29 11.77 +17.8Clorox CLX 3.84 2.6 24 150.40 113.57 453 145.00 -2.5CloudPeak CLD ... ... ...dd 5.70 2.22 539 2.32 -47.9Cloudera n CLDR ... ... ... 22.43 12.57 2284 14.90 -9.8CloughGA GLV 1.44 11.3 ...q 14.39 12.25 16 12.71 -4.7CloughGEq GLQ 1.38 9.0 ...q 15.40 12.71 46 15.29 +14.4ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 127 11.33 +4.1CCFemsa KOF 1.75e 2.9 ... 85.76 54.53 126 59.68 -14.3CocaCola KO 1.56 3.5 85 48.62 41.45 9705 44.95 -2.0CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 749 42.13 +5.7Coeur CDE ... ... 51 9.87 5.29 2267 5.64 -24.8Cohen n COHN .80 7.9 ...dd 12.00 7.50 1 10.14 +26.4CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 45 13.25 -.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 95 9.46 -4.3Cohen&Str CNS 1.32 3.1 19 47.83 36.29 76 41.92 -11.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 128 23.50 -2.1tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.72 97 24.78 -4.9C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 74 10.59 +3.3CohStQIR RQI .96 7.7 ...q 12.93 10.55 200 12.54 -.9CohStRE RNP 1.48 7.4 ...q 21.98 17.91 154 19.99 -6.0CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 19 27.08 -4.1sCohenStTR RFI .96 7.4 ...q 13.00 11.50 61 12.99 +1.7Colfax CFX ... ... 25 43.29 28.80 608 35.03 -11.6ColgPalm CL 1.68 2.5 23 77.91 61.28 2741 66.24 -12.2ColonCap CLNS ... ... ... 13.30 5.28 1331 6.05 -47.0ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 10 25.54 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 2 26.00 -2.1ColCap pfG CLNSpG 1.88 7.7 ... 26.67 22.49 9 24.40 -3.0ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 4 23.70 -3.5ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 4 23.66 -6.0ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 8 23.79 -4.9ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.09 -.2Col SusInt n ESGN ... ... ... 32.31 27.17 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 1 17.90 -2.9ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.42 -8.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.85 -6.6Col EMCns ECON .10e .4 ...q 29.87 22.59 115 22.99 -18.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.50 -4.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 24 13.21 -16.8Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 12 17.63 -24.8sColumbPT CXP .80 3.3 14 24.05 19.55 653 23.95 +4.4ColSelTec STK .92a 4.2 ...q 24.58 20.09 29 21.90 -1.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.5 16 102.66 64.04 1621 96.74 +11.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 33.05 292 56.75 +30.0ComndSec MOC ... ... ...dd 3.55 1.20 30 1.86 -39.4CmclMtls CMC .48 2.2 44 26.72 17.38 711 21.52 +.9CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 170 65.39 +21.7CmtyHlt CYH ... ... ...dd 7.92 2.66 1209 3.64 -14.6CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 142 31.52 +12.2CBD-Pao CBD .08e .4 ... 25.90 18.36 583 19.73 -16.3CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 111 17.85 +5.3ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 3 22.95 -6.9CompssMn CMP 2.88 4.6 22 76.65 56.50 201 63.25 -12.5Compx CIX .20 1.5 13 16.50 11.95 3 13.35 +.4ComstkM rs LODE ... ... ... 1.02 .15 166 .17 -57.2ComstkRs rs CRK ... ... ...dd 12.32 4.01 310 9.57 +13.1ConAgra CAG .85 2.3 18 39.43 32.16 4166 36.50 -3.1ConchoRes CXO ... ... 21 163.11 106.73 770 138.53 -7.8ConcdMed CCM ... ... ...dd 4.23 2.46 6 3.40 +2.1CondHos rs CDOR .78e 7.4 22 10.99 8.13 11 10.56 +6.1sConduent n CNDT ... ... ... 22.52 14.95 2220 22.86 +41.5sConocoPhil COP 1.14f 1.5 59 73.76 42.42 5126 73.56 +34.0ConEd ED 2.86 3.6 16 89.70 71.12 1510 79.39 -6.5CnsTom CTO .28f .5 7 67.97 54.01 9 61.59 -3.0ConstellA STZ 2.96f 1.4 16 236.62 197.12 1836 208.76 -8.7ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 209.09 -8.1Constellm CSTM ... ... ... 14.10 9.08 522 11.50 +3.1CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 103.91 ContainStr TCS ... ... 23 12.42 3.53 239 11.07 +133.5Contango MCF ... ... ...dd 6.92 2.22 540 6.74 +43.1ContlBldg CBPX ... ... 22 39.60 22.10 778 37.50 +33.2ContMatls CUO ... ... ...dd 21.00 15.50 19 17.28 -9.1ContlRescs CLR ... ... 57 69.91 32.08 747 66.43 +25.4Cnvrgys CVG .44f 1.8 21 26.72 21.13 448 24.89 +5.9CooperCo COO .06 ... 100 266.99 216.47 277 263.69 +21.0CooperTire CTB .42 1.4 36 40.78 22.58 321 29.15 -17.5CooperStd CPS ... ... 15 146.78 98.58 142 139.74 +14.1tCopaHold CPA 3.48 4.5 9 141.34 79.64 579 78.10 -41.7Copel ELP .26e 5.3 ... 9.69 4.70 320 4.86 -36.3CoreLabs CLB 2.20 1.9 63 130.34 86.55 257 114.81 +4.8CoreMold CMT .05 ... ... 23.85 9.02 39 9.24 -57.4CorePtLd n CPLG ... ... ... 28.30 20.36 194 20.93 -25.0Corecivic CXW 1.72 6.6 15 27.50 18.61 708 25.96 +15.4CoreLogic CLGX ... ... 22 55.79 42.00 310 50.47 +9.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.46 32.13 35 38.08 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 238 116.05 +1.9Corindus n CVRS ... ... ...dd 1.97 .66 384 1.08 +6.9CorMedix CRMD ... ... ...dd .80 .17 10305 .59 +17.1CrnstTotR CRF 3.35 23.5 ...q 16.22 13.42 352 14.27 -6.6CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 405 14.28 -7.7Corning GLW .72 2.2 ...dd 35.10 26.11 3222 33.47 +4.6tCpBT JCP JBN 1.75 19.3 ... 16.49 9.45 14 9.09 -27.7CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 311 16.59 +3.8CorpOffP OFC 1.10 3.6 16 33.81 24.55 376 30.54 +4.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.60 -6.5tCortsJCP97 KTP 1.91 20.1 ... 17.25 9.80 35 9.50 -33.4tCortsJCP JBR 1.75 20.0 ... 16.24 9.50 4 8.77 -29.8CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.07 -.8tCosan Ltd CZZ .26e 4.0 ... 11.89 6.58 675 6.56 -32.4Costamre CMRE .40 5.7 ... 8.39 5.45 285 7.04 +22.0Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 6 24.58 -1.8Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 8 25.65 +.8Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 9 26.28 +1.7Cotiviti n COTV ... ... ... 44.76 30.84 44.74 +38.9Cott Cp COT .24 1.6 ...cc 17.78 14.06 926 15.21 -8.7Coty COTY .50 3.9 ... 21.68 10.73 6512 12.74 -35.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3814 9.38 +1.4CovantaH CVA 1.00 5.7 ...dd 18.05 13.80 283 17.45 +3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 145 91.10 +2.1CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.43 -.8CrwfdB CRD/B .20 2.3 62 12.40 7.54 8 8.72 -9.4Credicp BAP 8.57e 4.0 ... 239.54 189.69 197 216.45 +4.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.00 -8.2sCS FILgCG FLGE ... ... ...q 296.44 185.26 3 294.76 +29.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 87 3.18 -3.9CS 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 10 28.03 -8.4CS 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 28.30 +1.1CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1970 15.05 -15.7CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 80 2.62 -7.7CrescPtE g CPG .12 1.9 36 9.25 6.01 1023 6.39 -16.1CrestEq rs CEQP 2.40 6.2 ...dd 40.55 22.15 440 38.55 +49.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 48 28.10 15.50 37 18.24 -23.2CrosTim CRT 1.29e 8.3 15 15.97 12.99 9 15.48 +5.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1385 113.76 +2.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 21 1098.41 -3.0CrownHold CCK ... ... 18 62.27 40.09 1206 42.64 -24.2Cryolife CRY .12 .4 ...cc 35.05 16.80 92 34.20 +78.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 24.35 886 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 31, 2018

PAGE 35

Cubic CUB .27 .4 ...dd 77.35 41.55 110 75.05 +27.3CullenFr CFR 2.68 2.4 20 121.66 81.09 776 111.61 +17.9CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.05 -.3Culp Inc CULP .36 1.4 15 34.05 23.80 50 25.35 -24.3Cummins CMI 4.56f 3.2 39 194.18 129.90 1340 141.56 -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 139.24 125.22 129.54 -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 .4 28 143.38 95.15 209 133.94 +9.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.50 -2.3CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 20 12.15 +1.8CushngRen SZC 1.64 8.6 ...q 21.30 15.35 19 19.13 -5.8CushRoy rs SRF .48 5.1 ...q 10.10 7.82 7 9.32 -.4CustomBcp CUBI ... ... 9 33.85 24.30 96 24.54 -5.6CustBcp 18 CUBS 1.59 6.3 ... 26.32 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.23 -1.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.19 -1.8CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.05 -1.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 6 25.72 -1.9CynergT n CTEK ... ... ... 5.45 2.70 24 3.70 -8.6CypressEn CELP .84 10.8 14 8.50 5.50 4 7.79 +29.9D -DCP Mid DCP 3.12 7.6 92 46.67 30.33 1384 41.30 +13.7DCP Md pfB DCPpB 1.97 7.5 ... 8 26.34 DDR Corp rs DDR ... ... 9 33.71 12.50 1643 13.90 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 24.98 -.6DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 0 24.45 -4.8DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.50 -3.1DGSE DGSE ... ... ...dd 1.42 .63 0 .68 -27.1DHI Grp DHX ... ... 6 3.25 1.25 174 2.25 +18.4DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 726 4.66 +29.8DNP Selct DNP .78 7.1 ...q 11.57 9.71 281 11.05 +2.3DR Horton DHI .50 1.1 17 53.32 34.95 2080 44.52 -12.8Drdgold DRD .03e 1.4 ... 4.11 2.02 32 2.13 -34.7DSW Inc DSW 1.00 3.1 30 34.02 17.75 2013 32.28 +50.8DTE DTE 3.53 3.2 20 116.74 94.25 806 111.86 +2.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.60 -2.0DTE En76 n DTJ 1.34 5.5 ... 26.01 23.99 30 24.56 -3.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 20 24.75 -3.7DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 15 26.15 -2.3DTE En un DTV ... ... ... 58.25 48.68 6 53.33 -1.2DTF TxF DTF .84 6.4 ...q 14.67 13.01 6 13.20 -6.1DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1264 90.66 +10.4DanaInc DAN .24 1.2 16 35.27 18.08 778 19.79 -38.2Danaher DHR .64 .6 26 106.08 81.72 2003 103.01 +11.0Danaos DAC ... ... 2 2.50 1.05 93 1.70 +17.2DaqoNEn DQ ... ... 4 72.50 24.21 329 35.13 -40.9sDarden DRI 3.00f 2.6 24 115.31 76.27 557 115.62 +20.4DarlingIng DAR ... ... 37 20.96 15.80 472 19.94 +10.0DaVita Inc DVA ... ... 16 80.71 52.51 5078 66.51 -7.9Daxor DXR .15 2.9 ... 21.66 3.40 16 5.22 +14.1DeanFoods DF .36 4.8 54 12.09 7.42 1121 7.53 -34.9DeckrsOut DECK ... ... ...cc 123.33 61.60 368 119.00 +48.3Deere DE 2.76 1.9 25 175.26 114.53 1428 143.32 -8.4DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 62 11.29 -6.9DelaCO VCF .72 5.0 ...q 16.29 14.00 3 14.50 -6.6sDelaDvInc DDF .62 4.9 ...q 12.85 10.19 15 12.86 +19.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.43 -6.3DelaMN2 VMM .63 5.1 ...q 14.69 12.25 12 12.42 -7.8DelekLogis DKL 3.08f 9.9 14 34.00 26.50 46 31.20 -1.6Delek DK 1.00 1.8 24 61.57 23.73 1199 54.73 +56.6sDellTch n DVMT ... ... ...dd 96.47 64.96 930 96.63 +18.9tDelphiTc n DLPH .68 1.9 13 60.39 35.86 726 35.97 -31.4DeltaAir DAL 1.40f 2.4 13 60.50 44.59 3020 58.44 +4.4DeltaAprl DLA ... ... ...cc 22.50 16.30 9 18.76 -7.1Dltsh SPX n DMRL ... ... ... 59.02 49.55 15 57.72 +6.3Dlt SP400 n DMRM ... ... ... 56.96 50.42 1 56.72 +4.9Dlt SP600 n DMRS ... ... ... 62.05 51.87 2 61.19 +12.7DltshInt n DMRI ... ... ... 56.65 49.63 24 51.30 -3.2Deluxe DLX 1.20 2.0 12 78.87 57.06 192 59.49 -22.6sDenburyR DNR ... ... ...dd 5.56 .92 11495 5.61 +153.8DenisnM g DNN ... ... ...dd .64 .38 1239 .51 -7.3Despg.cm n DESP ... ... ... 36.56 16.42 1383 16.96 -38.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3808 11.42 -40.0DBDogs22 DOD ... ... ... 30.43 19.43 2 23.81 -6.7DBWMTR WMW ... ... ... 33.17 27.01 32.56 +8.5DB 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 30 25.59 +.5DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 36 26.00 -.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 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 +6.3tDB AgriDL DAG ... ... ...q 3.18 2.15 16 2.13 -25.5DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 5 15.06 +10.6DBGoldDL DGP ... ... ...q 29.42 19.71 23 20.61 -17.5DBGoldDS DZZ ... ... ...q 6.76 4.88 16 6.49 +21.1DBGlbHY23 FIEG ... ... ...q 184.00 106.78 171.00 Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 40 8.96 +1.2Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.52 +.6Deut StMu KSM .84 7.8 ...q 12.38 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 5 23.39 -2.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 785 32.01 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.36 -3.8Deu HYBd n HYLB ... ... ... 51.36 48.68 115 49.74 -1.4Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 34.14 29.00 13 33.84 +5.5DeutEmCo DEMG ... ... ... 30.95 24.78 25.99 -9.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 367 42.01 -4.7DbXDvxEU DEEF ... ... ...q 31.76 27.82 7 28.95 -3.6Deut 300Ch ASHX .74p ... ...q 24.14 16.99 0 17.50 -20.7DbxItalyHE 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 25.30 -5.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 33 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.55 9 28.30 -3.5Deut 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 3 26.43 -2.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.39 -2.8DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.88 -2.2DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 2 23.07 +.2DBXChiSC ASHS ... ... ...q 37.50 25.39 5 25.70 -26.2DBXHrvChi CN .30e .9 ...q 42.41 31.00 3 32.41 -13.2DBXMexHd DBMX 4.12e 15.7 ...q 21.31 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 1 28.42 -9.5DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 10 27.72 -.3DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.64 +.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 426 28.66 +.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.89 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.67 2072 24.54 -20.9DevonE DVN .32f .7 28 46.54 29.83 4176 43.13 +4.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 225 141.15 -3.3DiamOffsh DO .50 2.9 29 21.92 11.18 793 17.45 -6.1DiamRk DRH .50 4.2 16 12.99 9.87 1344 11.99 +6.2DianaShip DSX ... ... ...dd 5.16 3.07 149 4.31 +5.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 4 25.05 +1.0DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.62 -.2DicksSptg DKS .90 2.5 11 38.99 23.88 5484 36.19 +25.9Diebold DBD .40 8.8 5 23.50 3.55 2335 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 535 123.70 +8.6DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 23 25.29 -.8DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 9 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 15 24.69 -1.6DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 15 26.21 -4.7Dillards DDS .40 .5 9 98.75 49.91 321 77.58 +29.2Dillard38 DDT 1.88 6.8 ... 29.08 25.13 12 27.46 +6.2sDineEquity DIN 2.52m 3.0 6 82.62 37.11 386 83.95 +65.5DiploPhm DPLO ... ... 86 28.74 14.50 860 20.74 +3.3Dir SilMBl n SHNY ... ... ... 12.28 4.77 10 5.13 -46.1DirBrCm n COM ... ... ... 26.10 23.31 2 25.11 +2.3DirChInt n CWEB ... ... ... 69.08 30.30 87 34.31 -32.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 2 21.90 -16.6DirxAero n DFEN ... ... ... 58.00 31.55 29 54.25 +21.9DrxTrnBl n TPOR ... ... ... 43.11 24.32 5 38.30 +11.0DxEmMkt n EMBU ... ... ... 26.61 19.37 0 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 27.88 +1.2DirxInds n DUSL ... ... ... 44.53 25.95 6 35.55 -3.2DirxMex n MEXX ... ... ... 33.02 13.05 20 19.90 -3.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.37 -27.0DxRsaBr rs RUSS ... ... ...q 29.73 14.43 172 22.18 -3.6DxSOXBr rs SOXS ... ... ...q 28.30 8.83 3430 9.37 -43.2DxGBull rs NUGT ... ... ...q 44.03 12.59 8263 13.58 -57.2DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 13137 7.91 -55.5DirSPX Br SPDN ... ... ... 33.81 27.80 2 27.94 -8.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 563 77.66 +51.4DirSPBear s SPXS ... ... ...q 40.70 21.37 3517 21.72 -27.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 28.80 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 32.02 1 39.91 +10.9DxChiABear CHAD ... ... ...q 38.85 27.67 19 37.19 +19.4DrxNGBear rs GASX ... ... ...q 47.19 14.90 13 18.19 -22.5DxSPOGBr rs DRIP ... ... ...q 28.54 4.97 4356 5.83 -50.8DrxRBkBull DPST ... ... ...q 95.94 43.51 20 80.61 +10.8DirDGlBr rs DUST ... ... ...q 43.18 19.01 2367 38.87 +64.0DxSPXBll s SPUU ... ... ...q 58.24 41.25 2 57.71 +16.4DxEuFnBl EUFL ... ... ... 65.95 32.62 35.50 -25.3DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 63.24 41.37 2 62.98 +23.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.41 -2.0DrNsd100 rs QQQE ... ... ...q 47.98 39.67 22 47.53 +10.0DrxDlySCB LLSC .10p ... ...q 43.73 32.00 7 43.32 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.78 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.12 382 32.63 -35.4DiEurBll3x EURL .14e .4 ...q 47.12 29.13 8 33.55 -11.9DrxEMBll rs EDC ... ... ...q 168.70 76.05 291 85.82 -31.7Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 58 15.98 -.1DxLatBll s LBJ ... ... ...q 49.13 17.74 55 18.93 -41.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.77 +2.1tDxBrzBull s BRZU ... ... ...q 65.25 15.82 6426 16.08 -60.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 1114 106.58 +36.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 39 87.32 -14.5DxNGBll rs GASL ... ... ...q 31.99 14.60 53 21.70 -14.5DrDevMBr DPK ... ... ...q 15.12 10.08 3 12.53 +1.7 DxSPOGBl s GUSH ... ... ...q 47.55 15.07 792 38.07 +25.4DxREBear DRV ... ... ...q 15.62 8.50 12 8.76 -16.3Dir 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 1 66.17 -14.2DxEnBear rs ERY ... ... ...q 76.18 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 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 18 37.80 -39.3tDxSCBear rs TZA ... ... ...q 17.72 7.85 9378 7.94 -35.3DxFnBr rs FAZ ... ... ...q 17.36 9.00 1328 9.22 -21.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 52.05 -43.6Dx30TBear TMV ... ... ...q 22.45 17.07 550 19.08 +8.2DxFnBull s FAS ... ... ...q 82.80 47.17 1033 74.75 +9.3DxBiotBea rs LABD ... ... ...q 61.60 27.10 37.40 DrxTcBr rs TECS ... ... ...q 50.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.57 19 43.01 +3.6DxMCBr rs MIDZ ... ... ...q 19.37 9.97 27 10.22 -24.1DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 191 18.03 -39.3DxHcrBll s CURE ... ... ...q 63.45 38.85 144 61.58 +32.1sDxTcBull s TECL ... ... ...q 170.48 81.24 174 168.59 +50.3DxRetlBll s RETL ... ... ...q 53.31 22.74 70 48.85 +35.5DxSOXBll s SOXL .12e .1 ...q 209.00 88.32 634 165.18 +19.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 308 19.21 -13.1Dir10TrBear TYO ... ... ...q 16.00 13.12 5 14.76 +5.0Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.81 -7.0DxMCBull s MIDU ... ... ...q 55.74 34.00 18 54.69 +17.8DrxREBull s DRN ... ... ...q 24.73 14.68 46 23.70 +3.8DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 2639 23.30 -31.5DirxDMBull DZK ... ... ...q 100.54 65.00 3 73.39 -11.0sDrxSCBull s TNA .41e .4 ...q 96.50 50.40 2699 95.49 +35.9DrxSPBull s SPXL ... ... ...q 54.61 34.27 2669 53.75 +21.2DirxEnBull ERX ... ... ...q 44.29 21.72 2008 35.89 +2.7Discover DFS 1.60f 2.1 14 81.93 57.50 1732 77.85 +1.2Disney DIS 1.68 1.5 15 117.90 96.20 3430 111.92 +4.1Div&Inco DNI 1.63 13.2 ...q 14.25 12.12 31 12.38 -7.8DrReddy RDY .29e .9 ... 39.96 28.13 220 33.59 -10.6DocuSec rs DSS ... ... ...dd 3.16 .56 9 1.26 -30.0DolbyLab DLB .64 .9 73 74.29 48.89 314 70.02 +12.9DollarGen DG 1.16 1.1 18 109.05 70.30 5704 105.66 +13.6DomMidst DM 1.34f 8.3 12 34.85 12.55 377 16.15 -47.0DomEngy D 3.34 4.7 15 85.30 61.53 2994 70.98 -12.4DomRes un DCUD ... ... ... 53.58 42.50 17 47.31 -8.4DomRs76 n DRUA ... ... ... 25.85 23.04 49 24.53 -4.1Dominos DPZ 2.20f .7 47 305.34 166.74 217 300.67 +59.1Domtar g UFS 1.74 3.4 19 52.58 39.18 222 51.45 +3.9Donaldson DCI .76f 1.5 27 52.20 42.59 214 50.37 +2.9DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 802 4.95 -46.8DonnlyFn n DFIN ... ... ... 22.50 15.22 149 20.56 +5.5DorianLPG LPG ... ... ...dd 8.80 6.60 64 7.91 -3.8DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 214 20.35 +.8DblLOppCr DBL 2.00a 9.5 ...q 24.74 20.48 49 20.97 -5.5DougDyn PLOW 1.06f 2.3 27 49.50 34.05 35 46.10 +22.0DEmmett DEI 1.00 2.6 25 41.59 34.72 1340 38.89 -5.3Dover DOV 1.88 2.2 17 109.06 71.71 1894 85.52 -15.3DoverDG DDE ... ... ...dd 3.49 .92 82 3.22 +215.7DoverMot DVD .08f 3.9 9 2.35 1.80 18 2.05 +5.1DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8624 70.20 -1.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 26 9.15 -2.7DryHYSt DHF .35 10.9 ...q 3.57 3.08 87 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.53 12.10 55 12.58 -3.2DryfMu DMF .54 6.7 ...q 9.43 7.93 35 8.08 -9.1DryStrt LEO .52 6.7 ...q 8.99 7.53 134 7.74 -10.4DrySM DSM .50 6.6 ...q 8.68 7.42 89 7.55 -11.7Dril-Quip DRQ ... ... ...dd 58.95 36.20 248 52.95 +11.0DriveShack DS .48 7.7 16 8.06 2.54 250 6.21 +12.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.10 1 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 25.09 -.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 1 25.30 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 84.98 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.80 -5.1sDucomun DCO ... ... 26 40.68 25.06 31 40.81 +43.4Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 67 15.45 -.5DufPUC DUC .60 7.1 ...q 9.31 8.40 18 8.51 -3.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2728 81.32 -3.3DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 15 25.28 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 1901 28.33 +4.1DunBrad DNB 2.09 1.5 21 144.00 105.42 523 142.60 +20.4Dycom DY ... ... 23 123.99 67.15 1020 83.74 -24.8Dynagas DLNG 1.00 11.1 ... 14.45 7.51 34 9.00 -17.1Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 5 25.93 -.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 231 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.80 +1.2Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 9 24.85 +.3E -ETracBDC BDCS 1.84e 8.7 ...q 22.24 18.72 7 21.03 +1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.06 +4.1E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 123 24.70 +2.1ETBbgCmd DJCI ... ... ...q 17.00 13.42 5 15.31 -4.5ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 12 17.64 +1.8tE-TrFood FUD ... ... ...q 19.41 15.96 0 15.90 -11.7E-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 21.4 ...q 18.58 13.13 140 16.48 +.2E-TrcCmci UCI ... ... ...q 16.37 12.85 18 15.00 -2.5E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.50 1.45 19 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 801 13.55 -39.3EMCOR EME .32 .4 24 85.08 63.24 165 80.19 -1.9EMX Roy g EMX ... ... ... 1.47 .67 104 1.20 +44.4ENI E 1.29e 3.4 ...dd 40.15 31.28 97 37.87 +14.1EOG Rescs EOG .88f .7 ...dd 131.60 81.99 2077 118.91 +10.2EP Energy EPE ... ... ...dd 3.54 1.27 557 1.77 -25.0sEPAM Sys EPAM ... ... 74 143.86 77.96 465 144.00 +34.0EPR Prop EPR 3.84 5.5 18 72.32 51.87 368 69.72 +6.5EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.67 +6.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 2 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 8 24.10 -3.7EQT Corp EQT .12 .2 ...dd 66.03 43.70 2265 51.30 -9.9tEQT GP n EQGP 1.03e 4.9 11 30.74 21.05 259 21.03 -21.8EQT Mid EQM 4.36f 7.7 11 77.97 48.91 480 56.73 -22.4ETF SITRis RISE ... ... ...q 25.18 22.59 10 24.80 +4.4ETF JrSil SILJ ... ... ...q 13.81 8.64 26 9.00 -20.7ETF Cyber HACK ... ... ...q 40.57 28.86 315 40.18 +27.0ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 42.36 31.34 105 42.22 +21.0ETF M AlH MJ ... ... ... 39.72 25.10 1029 33.02 +12.9ETF M Vid GAMR ... ... ... 55.00 43.00 31 47.54 -.8ETF Drone IFLY ... ... ... 38.00 33.54 2 37.02 -.9ETF AIPw n AIEQ ... ... ... 29.90 24.03 134 29.69 +14.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.71 30.11 5 36.56 +15.6sETF Clim ETHO ... ... ...q 37.92 30.61 2 37.61 +10.7ETFAlpAlt ALFA ... ... ...q 51.31 40.26 10 50.95 +19.0ChngFnDvr CHGX ... ... ... 20.79 18.02 0 20.43 +9.1ETF EmM n EEMD ... ... ... 28.41 22.73 2 23.03 -11.9ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.85 +6.5ETF AptF n FTVA ... ... ... 30.36 24.74 3 29.46 +8.6ETF GOP n MAGA ... ... ... 29.82 24.92 4 28.43 +1.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 29.79 +5.0NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.20 -4.6RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.80 +2.2ETF RvCp n RVRS ... ... ... 16.99 14.84 11 16.89 +6.2ETF BrVl n BVAL ... ... ... 16.70 14.46 12 16.12 +1.5ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 4 35.43 +8.0GlGoGld n GOAU ... ... ... 14.13 10.41 4 10.76 -17.3ETF OCIO n OCIO ... ... ... 27.81 25.44 27.19 +1.6ETF Seren ICAN ... ... ... 29.79 25.55 0 29.73 +9.6PremisCap TCTL ... ... ... 31.57 28.24 1 31.23 +4.2AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.61 27.75 5 36.45 +20.2EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 32.24 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 11 34.39 +3.0EtfInfcMLP AMZA 2.08 26.6 ...q 9.44 6.55 701 7.82 -9.2ETF BioPr n BBP ... ... ... 46.80 37.33 1 45.37 +11.9ETF ClinT n BBC ... ... ... 36.25 25.88 8 35.31 +24.2InfrCpPfd PFFR ... ... ... 26.27 23.61 0 25.04 EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.23 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 22.49 -14.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 56.32 14 58.18 -10.5ETFS Com BCI ... ... ... 25.95 18.58 24 23.42 -4.3ETFS Comd BCD ... ... ... 28.39 24.35 1 25.28 -1.8ETFS EnCm BEF ... ... ... 29.22 23.77 1 28.89 +13.8ETFSGold SGOL ... ... ...q 132.10 113.30 21 115.94 -8.1ETF Pall PALL ... ... ...q 107.47 79.61 8 91.92 -9.5ETF Plat PPLT ... ... ...q 97.94 71.92 49 75.27 -14.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.95 +.1EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 18 15.79 -4.8EagleMat EXP .40 .4 22 122.49 87.52 673 92.38 -18.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 143 18.14 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.59 -.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 5 26.43 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 25.80 +1.6Earthstone ESTE ... ... 65 12.16 7.45 110 8.47 -20.3EastGvP n DEA 1.04 5.2 52 22.32 18.73 291 20.19 -5.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 124 96.91 +9.7EastChem EMN 2.24 2.3 13 112.45 84.15 747 97.70 +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 2.75 153 3.25 +4.8Eaton ETN 2.64 3.2 19 89.85 69.82 1407 82.83 +4.8EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.34 +1.1EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 64 9.68 -3.2EV CAMu EVM .68 6.6 ...q 12.50 10.15 41 10.29 -10.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.84 -5.7EVCAMu CEV .71 6.1 ...q 12.87 11.23 13 11.51 -5.3EatnVan EV 1.24f 2.3 18 60.95 45.06 493 52.98 -6.0EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 74 16.25 +12.0EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 143 17.85 +17.3 EV FltRt EFT .91 6.2 ...q 15.29 14.03 89 14.72 +2.7EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 16 15.98 -2.0EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 372 12.77 -6.4EV MAMu MAB .65 5.1 ...q 15.50 12.35 2 12.64 -4.3EVMAMu MMV .69 5.3 ...q 14.04 12.26 1 12.82 -2.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 4 12.97 -3.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 0 12.90 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 124 11.80 -5.7EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.91 -3.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 26 19.47 -6.0EV MuIT EVN .85 7.0 ...q 13.09 11.39 86 12.11 -2.3EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 32 21.73 -3.6EV NJMu EMJ .75 6.2 ...q 13.49 11.51 7 12.16 -2.2EVNJMu EVJ .73 6.2 ...q 12.95 10.99 27 11.82 +.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 4 10.70 -7.5EV NYMu ENX .72 6.3 ...q 13.34 11.01 16 11.37 -7.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.20 -4.0EV OHMu EIO .70 6.1 ...q 13.97 11.35 3 11.60 -8.7EVOHMu EVO .73 5.7 ...q 13.85 12.10 3 12.75 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 8 12.08 -2.9EVPAMu EVP .73 6.2 ...q 12.66 11.20 2 11.72 -3.9EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 146 9.89 +2.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 164 14.09 -2.4EV SrInc EVF .42 6.5 ...q 6.87 6.30 80 6.49 -.5EVShDur EVG 1.08 8.4 ...q 14.57 12.80 44 12.92 -10.0tEVTxABdO EXD 1.16 13.0 ...q 11.98 8.94 27 8.94 -12.8EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 73 24.39 +4.8EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 86 17.84 +2.9EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 35 25.45 +.2EV TxDiver ETY 1.01 7.9 ...q 12.89 10.17 220 12.84 +5.3EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 644 9.64 +2.8EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 45 16.72 -.1EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 437 11.97 +.4EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 134 16.15 +5.1EclipseRs ECR ... ... 20 2.79 1.23 1530 1.40 -41.7sEcolab ECL 1.64 1.1 32 151.01 125.74 675 150.12 +11.9Ecopetrol EC .16e .7 ... 23.34 9.02 648 22.67 +55.0tEdenor EDN ... ... ... 63.29 21.29 430 19.60 -60.6Edgewell EPC ... ... 18 76.76 39.50 343 56.39 -5.1EdisonInt EIX 2.42 3.6 15 83.38 57.63 3129 66.43 +5.0EducRltTr EDR 1.56 3.8 25 43.30 30.07 809 41.35 +18.4EdwLfSci s EW ... ... 48 156.87 100.20 664 143.80 +27.6eHiCarSvc EHIC ... ... ... 14.65 8.89 73 12.21 +5.58x8 Inc EGHT ... ... ...dd 23.10 12.00 517 22.40 +58.9ElPasoEl EE 1.44 2.3 26 64.35 48.05 206 61.55 +11.2ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.77 -4.1EldorGld g EGO .02e ... 10 2.44 .80 2163 .00 -30.3Electrmed ELMD ... ... 18 7.96 4.60 7 4.75 -21.7ElevCr n ELVT ... ... ... 11.27 5.90 320 9.39 +24.7EliLilly LLY 2.25 2.1 ...dd 106.49 73.69 2927 105.48 +24.9Elk 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 ... ... 74 116.90 80.71 275 105.35 +17.8EllingtnF EFC 1.76 10.7 9 16.84 14.12 65 16.43 +13.2EllingtRM EARN 1.48 12.5 15 14.95 10.23 40 11.81 -1.9Ellomay ELLO ... ... ... 11.09 7.50 11 8.20 -8.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 46 10.04 +6.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.70 -1.7eMagin EMAN ... ... ...dd 2.30 1.23 71 1.45 -12.1EAndinA AKO/A .68e 3.5 ... 28.25 19.23 1 19.67 -25.8EAndinB AKO/B .74e 3.3 ... 31.80 21.64 74 22.30 -23.8Embraer ERJ .13e .7 ... 28.55 18.29 978 18.91 -21.0EmerExp n EEX .29 1.9 ... 24.56 15.29 109 15.60 -23.3tEmergeES EMES 2.68m ... ...dd 10.45 5.30 649 5.26 -26.8sEmergBio EBS ... ... 36 62.85 35.64 290 62.99 +35.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 77.00 57.47 1543 76.36 +9.6EmerR hs MSN ... ... ...dd 1.89 1.07 32 1.47 +.7EmpOPES ESBA .34 1.9 ... 21.00 15.17 15 17.52 -15.3EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.39 -14.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.29 -15.2EmpStRTr ESRT .34 1.9 45 21.09 15.94 602 17.52 -14.7EmployH EIG .80 1.8 16 50.45 38.35 116 45.30 +2.0EElChile EOCC 1.07e 5.5 ... 29.41 19.32 26 19.48 -27.6EnLinkLP ENLK 1.56 8.8 ... 18.90 12.75 641 17.76 +15.5EnableMid ENBL 1.27 8.0 18 19.27 12.89 457 15.94 +12.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 419 10.91 -18.5EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 1119 11.41 -17.4Enbridge ENB 2.68 ... ... 42.10 29.00 3369 34.76 -11.1EnCana g ECA .06 .4 23 14.31 8.79 6766 13.41 +.6EncompHlth EHC 1.08 1.3 30 82.46 43.32 882 80.66 +63.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 460 2.29 -4.2EnduroRT NDRO 1.45e 42.6 9 4.41 2.33 88 3.40 +7.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 1110 77.25 +34.2Energizer n ENR 1.16 1.8 22 65.57 40.64 275 63.76 +32.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 735 3.16 +76.5EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 3105 17.58 +1.9EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2914 22.48 +25.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 548 12.57 +28.4tEnersisAm ENIA .21e 2.9 ... 12.11 7.73 1630 7.34 -34.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.72 362 4.82 -15.1sEnerSys ENS .70 .8 30 83.11 62.71 231 82.93 +19.1Engility EGL ... ... ...cc 36.51 21.19 133 34.66 +22.2EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 207 16.55 -6.0Ennis Inc EBF .90f 4.2 17 22.98 17.65 70 21.65 +4.3EnovaIntl ENVA ... ... 19 39.00 11.15 127 33.60 +121.1EnPro NPO .96 1.3 42 94.79 63.73 200 75.10 -19.7ENSCO ESV .04 .6 ...dd 8.00 4.10 6495 6.92 +17.1Enservco ENSV ... ... ... 1.50 .38 109 .68 +5.6EnSync ESNC ... ... ... .65 .32 62 .35 -13.1Entercom ETM .36 4.6 10 12.43 6.30 764 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 34 24.65 -1.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.95 -3.9EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 5 24.36 -3.4Entergy ETR 3.56 4.2 37 87.85 71.95 1421 84.33 +3.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.58 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.09 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 3 23.73 -4.4EntMS FtM EMP ... ... ... 25.49 23.18 12 24.90 -1.0EntgyNO n ENO ... ... ... 28.45 24.25 14 26.67 +4.1EntgyNO 52 ENJ 1.25 5.1 ... 25.85 23.17 2 24.38 -2.4EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 5 26.18 -1.2EntProdPt EPD 1.72f 6.0 21 30.05 23.10 2682 28.68 +8.2Entravisn EVC .20 3.9 51 7.90 3.90 296 5.10 -28.7EntrResc EGI ... ... ... .69 .34 14 .37 -39.3sEnvestnet ENV ... ... 78 63.45 38.00 313 63.65 +27.7EnviroStr EVI .20e ... 96 47.90 21.30 8 47.20 +18.0EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1541 45.25 +30.9Enviva n EVA 2.52f 7.7 ...cc 33.20 25.01 50 32.63 +18.0EnzoBio ENZ ... ... ...dd 11.50 3.95 105 4.68 -42.6Equifax EFX 1.56 1.2 23 143.37 89.59 646 133.38 +13.1EquityCmw EQC ... ... 32 32.36 27.96 534 32.11 +5.2EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 4 26.16 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 29 97.03 79.78 347 96.68 +8.6EqtyRsd EQR 2.16 3.2 43 70.46 54.97 981 67.66 +6.1EquusTR EQS ... ... 25q 2.54 1.95 34 2.01 -16.3EraGroup ERA ... ... 7 14.23 8.61 30 12.05 +12.1Eros Intl EROS ... ... ...dd 16.90 9.20 620 10.90 +13.0EscoTech ESE .32 .5 21 70.20 51.55 84 67.90 +12.7Espey ESP 1.00 3.8 54 29.97 21.07 3 26.65 +11.2Essent ESNT ... ... 9 50.08 32.73 467 43.08 -.8EssentPr n EPRT ... ... ... 14.75 13.27 222 14.29 +4.5EssexPT ESS 7.44f 3.0 29 270.04 214.03 256 245.29 +1.6EsteeLdr EL 1.52 1.1 46 158.80 104.30 1809 139.50 +9.6Esterline ESL ... ... 20 96.95 67.15 132 85.50 +14.5EtfSilver SIVR ... ... ...q 17.70 13.99 88 14.17 -14.2EthanAl ETH .76 3.4 15 32.90 21.50 171 22.10 -22.7Etrac2xMtg MORL 3.31e 20.2 ...q 19.30 12.50 170 16.35 -7.4Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 17 74.40 +1.6Etr2xHomb HOML ... ... ...q 70.00 34.00 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 13 27.34 -15.1Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 122 15.95 -12.0EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 3 20.40 +.9EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.28 +9.7EtracReit LRET 2.00e 7.6 ...q 27.57 19.32 0 26.22 -.3UBS 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 ... ... ... 191.45 151.07 26 170.95 -.7FI EnhEu n FIEE ... ... ... 202.02 151.30 3 162.66 -8.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 43.35 +1.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 30 37.02 -1.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 1 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 16.24 -.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 2 16.25 -8.2EtrSCHiDv SMHD 3.06e 16.1 ...q 21.47 14.27 56 18.95 -3.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 502 8.75 -5.4EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 9 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.23 37.80 1 47.00 +12.2Evercore EVR 2.00f 1.9 24 117.49 69.55 311 105.65 +17.4EverestRe RE 5.20 2.3 24 264.88 208.81 243 222.42 +.5Evergy EVRG 1.60 2.8 25 58.24 47.06 994 57.35 +8.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 316 8.56 +13.5EversrceE ES 2.02 3.2 20 66.15 52.76 1333 62.64 -.9Evertec EVTC .40 1.7 20 25.55 12.60 250 24.10 +76.6sEvolentH n EVH ... ... ...dd 24.80 10.30 764 25.10 +104.1EvolPetrol EPM .40 4.0 21 12.00 6.35 167 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 413 19.66 -17.1ExantasCap XAN .20 1.7 ...dd 12.09 8.51 96 11.97 +27.7ResCap 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 61 18.46 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 37.98 244 42.66 +3.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.00 +3.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.24 +8.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 27.66 +1.9ETF IndExp TETF ... ... ... 21.64 16.10 2 19.65 +3.2RxVlmxInF VMIN ... ... ... 46.55 2.37 46 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.39 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 102 32.86 -13.7Exelon EXC 1.38f 3.1 12 45.05 35.57 2865 43.94 +11.5Express EXPR ... ... 34 11.34 5.82 5221 10.66 +5.0Exterran n EXTN ... ... ...dd 33.69 24.52 64 27.78 -11.6ExtraSpce EXR 3.44 3.7 22 101.96 76.36 684 91.84 +5.0ExxonMbl XOM 3.28 4.1 17 89.30 72.16 7404 80.51 -3.7F -FB Finl n FBK .24 .5 16 45.43 33.65 37 43.88 +4.5FBL Fn FFG 1.84 2.3 19 85.70 64.00 14 80.95 +16.2FCB Fin FCB ... ... 18 62.95 39.90 707 51.15 +.7FGL Hldg n FG ... ... ... 11.94 8.14 653 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.23 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1322 85.06 -10.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 36

FNBCp PA FNB .48 3.6 13 14.92 12.02 7604 13.48 -2.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.62 -2.1FTFQAntiB BTAL ... ... ...q 20.42 18.31 20.04 +3.9FTFQMom MOM ... ... ...q 26.26 22.85 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 1 24.16 -2.8FqfOAsiaDv 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 29.40 30.51 -4.4FS Invest FSIC .76 9.9 9 8.75 6.95 545 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 11.67 28 12.96 -21.5FTI Cnslt FCN ... ... 33 81.91 32.69 336 75.96 +76.8FTS Intl n FTSI ... ... ... 22.60 10.34 503 11.19 -42.9Fabrinet FN ... ... 20 48.97 24.02 446 47.99 +67.2FactsetR FDS 2.56 1.1 27 228.41 155.09 196 225.63 +17.1sFairIsaac FICO .08 ... 58 228.08 131.52 117 227.49 +48.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 7.0 1 5.69 2.65 1108 2.85 -48.9FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.24 +.8Farmland FPI .20m 2.9 64 9.68 5.15 235 6.99 -19.5Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 5 23.91 -7.2FedExCp FDX 2.60 1.1 11 274.66 207.22 1168 246.74 -1.1FedAgric AGM 2.32 3.0 ... 99.11 62.72 22 77.53 -.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 0 73.42 +.9FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.55 +1.7FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 25.87 -1.8FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.35 -5.2FedRlty FRT 4.08f 3.1 22 134.52 106.41 232 130.09 -2.0FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 5 24.25 -3.7FedSignl FSS .28 1.1 25 28.32 18.01 197 25.99 +29.4FedInvst FII 1.08 4.7 8 36.76 22.06 598 22.84 -36.7FedPMu FMN .88 6.6 ...q 14.96 13.18 9 13.37 -4.8Ferrari n RACE ... ... ... 149.85 103.65 876 132.93 +26.8Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 228 3.10 -27.6Ferro FOE ... ... 18 25.50 18.99 249 22.16 -6.1FiatChrys FCAU ... ... ... 24.95 14.63 4718 17.26 -3.3FibriaCelu FBR .09e .5 ... 22.05 12.20 1287 19.47 +32.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 3 48.68 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 35 49.47 -1.3FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 22 48.94 -2.6FidCnsDis FDIS .40e .9 ...q 45.48 34.85 98 45.19 +15.5FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 44 32.50 -5.3FidEnergy FENY .53e 2.5 ...q 22.21 17.12 157 21.01 +4.8FidFinan FNCL .60e 1.4 ...q 43.90 34.85 131 41.59 +2.0sFidHlthCre FHLC .70e 1.5 ...q 45.96 38.05 176 45.91 +14.8FidIndls FIDU .56e 1.4 ...q 41.28 34.27 70 39.73 +2.7Fid Val n FVAL ... ... ... 35.18 29.35 18 34.97 +6.4Fid Qual n FQAL ... ... ... 34.83 28.93 18 34.70 +9.1sFidInfoTch FTEC .42e .7 ...q 60.69 44.50 333 60.50 +21.1sFid Moment FDMO ... ... ... 35.37 28.05 41 35.21 +12.6sFid LowVol FDLO ... ... ... 33.69 27.84 11 33.54 +9.6Fid RisR n FDRR ... ... ... 32.71 28.08 42 32.32 +5.4Fid CoreD n FDVV ... ... ... 31.12 26.39 47 30.97 +7.9FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 87 25.23 +2.1FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 41 35.40 +2.6FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 25 30.73 -.6FidelMatls FMAT .53e 1.5 ...q 37.11 31.22 65 34.45 -1.7FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 826 40.00 +1.9FidNatInfo FIS 1.28 1.2 20 109.95 89.31 587 107.70 +14.5FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 100 12.22 -7.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 89 89.90 56.70 1538 75.53 +5.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 346 56.28 +.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.14 4.48 1256 8.69 +70.4FstCash FCFS .88 1.1 30 95.40 57.75 103 80.75 +19.7FstCwlth FCF .36 2.2 20 17.91 12.07 280 16.69 +16.6FstData n FDC ... ... 13 25.57 14.73 8028 25.15 +50.5FstHorizon FHN .48 2.6 16 20.86 15.84 3744 18.37 -8.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.42 +.9FstInRT FR .87 2.7 22 34.04 27.61 599 32.43 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 2842 5.47 -18.8FstRepBk FRC .72 .7 21 106.75 84.56 808 100.50 +16.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.54 +.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 15 25.69 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 2 25.55 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 25.14 -1.0FtRpBk pfG FRCpG ... ... ... 26.96 24.09 14 25.08 -3.0FtTr 22 n FIV ... ... ... 9.81 9.02 96 9.28 +1.6FtTrGlob FAM .90 9.3 ...q 11.97 9.56 18 9.66 -16.6FT MCGr FNY .15e .3 ...q 46.88 34.26 17 46.66 +19.1FT MCVal FNK .40e 1.1 ...q 37.99 32.56 13 37.50 +3.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6sFT SCGr FYC .04e .1 ...q 52.76 37.75 56 52.79 +24.2FT SCVal FYT .26e .7 ...q 40.30 32.43 12 39.72 +7.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.67 1 36.76 +9.7FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 103 13.26 -3.4FTDJMic FDM .49e .9 ...q 53.34 42.21 9 52.66 +11.0FT DynEq FDEU 1.45 9.1 ...q 20.20 15.30 90 15.88 -15.1FtTEqCom ERM ... ... ... 23.64 20.26 0 23.38 +4.6FtT EqTact TERM ... ... ... 23.62 19.41 12 23.36 +4.5FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 723 19.25 -3.8sFT HeitGl PRME ... ... ... 21.09 17.96 1 21.28 +6.7FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.81 -8.6FT LgShEq FTLS .16e .4 ...q 41.72 35.81 7 40.63 +3.4FT PfInc n FPEI ... ... ... 21.03 18.88 14 19.15 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.45 -2.5FT VolD n HUSV ... ... ... 24.06 21.53 19 23.95 +4.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 65 22.55 -14.9FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 43 16.31 -8.5FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 29 16.51 +2.0sFTArcaBio FBT ... ... ...q 157.68 117.00 67 157.45 +26.4FTDJInet FDN ... ... ...q 147.73 96.65 367 145.82 +32.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 103 22.70 -.4FT ConDis FXD .30e .7 ...q 45.57 36.22 23 43.56 +3.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 27 47.76 -1.9FT Engy FXN .33e 1.9 ...q 17.75 12.43 121 17.11 +10.5FT Fincl FXO .65e 2.0 ...q 32.96 28.10 97 32.75 +4.6FT HlthCr FXH ... ... ...q 83.02 65.38 32 82.69 +18.5FT IndPrd FXR .16e .4 ...q 42.83 34.61 153 42.40 +4.5FT Matls FXZ .37e .9 ...q 46.43 37.79 23 42.45 -3.2FT Tech FXL .13e .2 ...q 63.50 45.02 167 63.11 +23.0FT Utils FXU .67e 2.4 ...q 28.25 23.46 39 27.66 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 39 25.39 -3.6FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 46.27 +1.7FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 173 24.14 -1.7FT HiLgSh FSD 1.20 8.0 ...q 17.20 14.35 193 14.98 -8.8FT USIPO FPX .32e .4 ...q 75.97 60.30 75 75.60 +10.8FTChnd FNI .19e .5 ...q 43.90 34.66 19 36.08 -8.9FT Dow30 n EDOW ... ... ... 23.50 19.74 1 23.32 +5.4FT EngCn FLM .58e 1.0 ...q 63.91 53.61 17 55.59 -6.6FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.06 10 50.98 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 241 22.11 -9.3FT LCCore FEX .58e .9 ...q 63.01 52.70 44 62.57 +6.9sFT LCGr FTC .24e .3 ...q 70.54 54.82 42 70.16 +14.7FT LCVal FTA .82e 1.5 ...q 57.69 49.37 40 54.68 +.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 154 12.83 -17.4FT MCCore FNX .51e .7 ...q 73.11 58.36 44 72.64 +10.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 106 29.54 -1.8FTFutStrt FMF ... ... ... 51.53 37.80 5 49.83 +4.6FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 6 13.35 -6.2FT MultCG FAD .20e .3 ...q 77.39 58.32 4 77.11 +17.5FT MultCV FAB .45e .8 ...q 59.34 50.92 9 58.32 +2.4FT MLPEn FPL 1.26 12.5 ...q 13.49 9.57 158 10.09 -15.0FT REIT FRI .39e 1.6 ...q 24.38 20.20 35 24.19 +3.9sFT SCCore FYX .38e .5 ...q 70.32 53.96 33 70.12 +14.6FTSpecFin FGB .70 11.0 ...q 7.02 5.65 60 6.39 +4.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.88 4 23.86 +2.1FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 404 31.81 +3.1FT EmOp FEO 1.40 10.5 ...q 17.42 13.21 15 13.36 -18.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 33 12.76 -.6sFirstEngy FE 1.44 3.9 8 37.52 29.34 3090 37.38 +22.1Fitbit n FIT ... ... ...dd 7.79 4.51 5196 6.06 +6.1500.com WBAI ... ... 57 23.22 9.05 87 13.00 +28.6FvPntHld n FPH ... ... ... 15.04 10.25 205 11.05 -21.6FlagstarB FBC ... ... 24 40.06 31.60 121 32.98 -11.9F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 59 24.51 -8.1FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 15 14.08 -6.0FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 31 12.00 +1.6FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 44 19.15 -6.4FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 9 19.81 -8.3Flanign BDL .25f .9 15 29.00 20.20 3 27.90 +18.3Fleetcor FLT ... ... 27 225.92 139.47 436 214.31 +11.4FlexUSTilt TILT 1.74e 1.4 ...q 121.11 100.84 5 120.40 +7.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 11 52.91 -11.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.30 299 33.31 +.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 135 24.11 -1.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 65 24.52 -1.7FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.13 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.12 0 28.83 -6.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 28.36 -2.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.95 +.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 27 47.09 -3.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 10 65.25 -5.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 21 23.06 -9.6FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 5 25.68 -10.1FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 78 24.24 -9.5FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.56 14 47.05 +6.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.79 1 45.58 +3.1FlxQualDv QDF 1.22e 2.6 ...q 47.98 40.94 43 47.63 +5.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 13 75.51 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 12 1.50 -17.6Flor&Dec n FND ... ... 38 58.28 34.31 746 36.83 -24.3Flotek FTK ... ... ...dd 6.77 1.94 791 2.40 -48.5FlowrsFds FLO .72 3.6 21 22.82 17.21 1107 19.99 +3.5Flowserve FLS .76 1.5 ...cc 53.17 37.71 1006 52.36 +24.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.38 687 57.75 +11.8FlyLeasing FLY 1.00 6.7 15 15.32 11.54 116 14.96 +15.9FEMSA FMX .74e .8 ... 101.18 80.86 212 96.96 +3.3FootLockr FL 1.38 2.8 28 59.40 28.42 3490 48.79 +4.1FordM F .60a 6.2 5 13.48 9.35 48461 9.70 -22.3ForestCA FCE/A .72 2.9 20 26.30 19.24 6252 25.06 +4.0Forestar FOR ... ... 16 26.39 15.35 12 25.65 +16.6ForsightEn FELP .13 ... ...dd 4.73 3.28 28 3.76 -14.0Fortis n FTS 1.70 5.2 ... 38.24 30.88 199 32.88 -10.3sFortive n FTV .28 .3 ... 84.21 63.97 3470 83.74 +15.7FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 98 18.14 -9.0FortunaSlv FSM ... ... 19 6.08 4.03 521 4.58 -12.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1540 53.27 -22.2ForumEn FET ... ... ...dd 17.95 10.30 546 11.75 -24.4FoundBld n FBM ... ... ... 16.40 11.90 34 14.03 -5.1FourCorP s FCPT 1.10 4.1 21 27.48 21.28 293 26.97 +4.9FourSeEd n FEDU 3.32 77.8 4 10.45 4.21 3 4.27 -52.6FrancoN g FNV .96 1.5 61 86.06 64.50 1356 65.65 -17.9FrankCov FC ... ... ...dd 31.20 18.00 16 25.75 +24.1FrankFn n FSB .40p ... 19 40.30 30.30 106 38.75 +13.6FrankLibInt FLQH ... ... ... 28.16 23.58 25.51 +.7FrankLibEm FLQE ... ... ... 35.59 29.24 14 29.99 -9.2FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.33 -2.6 FrankLbGlE FLQG ... ... ... 32.51 28.53 0 31.09 +1.7FrnL LoV n FLLV ... ... ... 32.98 28.32 0 32.83 +8.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.79 -4.0FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.36 25.91 37 31.27 +8.2FrankL Mun FLMB ... ... ... 25.38 24.31 75 24.35 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.60 24.17 30.60 +16.8FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2719 32.37 -25.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 165 8.36 -22.2FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 131 11.35 -4.1FrkUnv FT .47 7.0 ...q 7.36 6.55 56 6.76 -5.7FranksIntl FI .30 3.4 ... 9.75 4.93 713 8.87 +33.4FrptMcM FCX .20 1.4 9 20.25 13.22 15268 14.15 -25.4FresenMd FMS .51e 1.0 ... 57.94 46.34 200 51.31 -2.4FDelMnt FDP .60 1.6 16 52.43 34.29 261 37.38 -21.6FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 45 10.24 +80.3Frontlne rs FRO .60e ... ...dd 6.43 3.79 276 5.54 +20.7FullerHB FUL .62f 1.1 25 59.58 46.62 313 56.99 +5.8FutureFuel FF .24a 1.6 18 16.22 11.32 40 14.81 +5.1G -GAMCO s GBL .08 .3 ... 30.94 23.42 5 25.56 -13.8GATX GATX 1.76f 2.1 17 91.12 56.00 144 85.12 +36.9GATX 66 GMTA ... ... ... 27.00 22.81 7 25.15 -4.3GCP ApT n GCP ... ... 53 34.79 23.85 336 25.65 -19.6GDL Fund GDL .64 7.0 ...q 10.31 9.02 29 9.18 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.0 32 24.23 18.83 22.06 -5.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.69 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 56 26.70 +2.9GMS Inc n GMS ... ... 16 39.98 23.50 1112 26.86 -28.6GNC GNC .80 26.2 3 10.44 2.78 960 3.05 -17.3GP Strat GPX ... ... 25 31.25 17.15 27 18.95 -18.3GTT Comm GTT ... ... ...dd 62.32 28.65 279 41.75 -11.1GabCvInc GCV .48 7.3 ...q 6.95 5.40 39 6.59 +11.7GabCv pfB GCVpB 1.50 5.7 ... 27.14 25.49 26.11 -1.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.31 99 24.05 +2.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.86 -1.1GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.83 -1.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.26 -.4GabelliET GAB .60 9.1 ...q 6.65 5.87 329 6.60 +6.6GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 3 25.75 -1.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.25 -1.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.39 -.6GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 3 24.71 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 2 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.21 -1.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 4 18.82 -11.6GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 2 19.05 +5.6GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.11 -2.1sGabHlthW GRX .52 4.7 ...q 10.95 9.12 29 10.95 +6.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.94 -1.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 26 9.11 -1.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.60 -2.0GabUtil GUT .60 10.2 ...q 7.20 5.68 159 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.73 +.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.12 9 5.45 -56.8Gain Cap GCAP .24 3.3 12 13.26 6.04 979 7.28 -27.2Gallaghr AJG 1.64 2.3 27 73.11 57.19 666 71.67 +13.3GamGldNR GGN .84 17.1 ...q 5.77 4.80 416 4.90 -6.0GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.32 -6.0GamNRG&I GNT .84 14.0 ...q 7.21 5.80 63 6.02 -10.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 15 23.84 -4.7GameStop GME 1.52 11.2 ...dd 20.97 12.20 3933 13.58 -24.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 827 10.53 -9.1Gap GPS .97 3.2 13 35.68 22.98 2811 30.15 -10.9GardDnv n GDI ... ... ... 38.00 22.68 632 28.08 -17.2Gartner IT ... ... 45 149.62 111.57 282 147.62 +19.9GasLogPt GLOP 2.09f 8.5 11 25.60 21.85 121 24.50 -1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 7 26.55 +1.7GasLog GLOG .56 3.3 31 22.55 15.60 321 16.85 -24.3GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 3 26.23 -1.4GastarExp GST ... ... ...dd 1.39 .08 2292 .09 -91.6Gastar pfA GSTpA 2.16 62.6 ... 19.10 2.35 19 3.45 -80.8Gastar pfB GSTpB 2.69 80.3 ... 21.88 2.34 26 3.35 -82.3GatesInd n GTES ... ... 33 18.72 14.60 134 18.24 +.9GazitGlobe GZT .37e 4.1 9 11.00 8.78 6 9.15 -13.1GeeGroup JOB ... ... ...dd 4.68 2.00 1 2.64 -5.0GencoSh rs GNK ... ... ...dd 20.07 9.75 148 14.09 +5.8Generac GNRC ... ... 20 56.64 37.70 278 54.93 +10.9sGAInv GAM 1.15e .9 ...q 37.02 32.20 32 36.90 +7.3GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 6 26.40 -.7GenDynam GD 3.72 1.9 20 230.00 184.21 1010 192.51 -5.4GenElec GE .48 3.8 ...dd 25.30 11.94 44659 12.77 -26.9GECap5-53 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 2681 45.64 -23.0GenMoly GMO ... ... ...dd .51 .28 336 .36 +9.4GenMotors GM 1.52 4.2 ...dd 46.76 34.50 9762 36.36 -11.3GMot wtB GM/WSB ... ... ... 28.76 17.00 25.44 +8.7sGensco GCO ... ... ...dd 47.40 20.90 871 49.60 +52.6GenesWyo GWR ... ... 29 90.19 65.49 268 88.07 +11.9GenesisEn GEL 2.88f 11.9 ...cc 27.84 18.42 435 24.30 +8.7GenesisHlt GEN .24 13.6 ...dd 2.86 .60 234 1.77 +132.0GenieEn n GNE .30 5.6 ... 7.17 3.82 99 5.39 +23.6GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 3 7.48 +1.9Genpact G .30 ... 20 34.79 27.83 492 30.31 -4.5GenuPrt GPC 2.88 2.9 21 107.75 81.63 385 99.08 +4.3Genworth GNW ... ... 3 4.92 2.66 1871 4.64 +49.2GeoGrp s GEO 1.88 7.4 15 28.06 19.05 372 25.45 +7.8GeoPark GPRK ... ... ... 21.88 7.45 226 18.07 +82.3GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.28 -5.2Gerdau GGB .02e .5 ... 5.32 2.89 6578 3.80 +2.2GerNew GF 1.23e .4 ...q 21.49 17.28 15 19.25 -1.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 67 29.22 +7.6GigCapit n GIG ... ... ... 10.22 9.60 0 9.94 +3.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 421 29.92 -7.4Glatfelter GLT .52 2.7 15 23.85 15.30 338 19.04 -10.7Glaukos n GKOS ... ... ... 70.91 23.08 3188 67.40 +162.8GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1408 41.24 +16.3GblBrCopp BRSS .36f 1.0 18 38.40 27.50 85 37.70 +13.9GlbMed n GMRE .20p ... ...cc 9.83 6.34 58 9.46 +15.4GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 4 25.37 +.2GlobNetL n GNL .94 4.4 35 22.53 15.55 423 21.50 +4.5GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.19 -1.9GlobPtrs GLP 1.90f 10.1 ...dd 21.05 15.17 82 18.90 +13.2GlobPay s GPN .04 ... 42 125.55 92.90 999 123.67 +23.4GlbShipLs GSL .40 34.5 ...dd 1.94 .98 2 1.16 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 3 25.00 +4.5GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 2 22.83 +.6GbXSpDvE SDEM .63e ... ...q 17.90 13.45 9 13.66 -16.1GbXUSRota SCTO .12p ... ...q 28.03 24.73 0 27.51 +4.6GblXEffic EFFE .16p ... ...q 27.69 25.00 27.09 +1.7GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 19 12.61 +6.1GblXColum GXG .41e 4.1 ...q 11.51 9.33 55 9.97 -.5GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 0 21.14 -11.8GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 92 13.77 +1.3GblXChMat CHIM .24e 1.3 ...q 24.12 17.11 0 18.02 -13.6tGblXArg ARGT .09e .4 ...q 38.46 26.06 211 24.99 -29.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 46 25.23 -1.4GXSupInPf SPFF .99 8.2 ...q 12.75 11.65 69 12.05 -.9GblXGuru GURU .28e .9 ...q 32.95 27.16 6 32.72 +10.2GbXGreece GREK .13e 1.5 ...q 11.56 8.31 1146 8.90 -13.4GblXChCon CHIQ .12e .7 ...q 19.98 15.05 137 16.03 -14.1GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 422 9.83 -.3GblXFertil SOIL .25e 2.3 ...q 11.01 9.37 7 10.81 +2.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.90 1 12.71 +12.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 206 20.76 -4.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 15 16.79 -6.7GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 6 16.05 -5.6GblXPakist PAK ... ... ...q 15.14 10.21 34 11.00 -11.1GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 0 13.93 -8.8GblXNorway NORW .83e 5.7 ...q 14.95 12.71 51 14.44 +9.9GblXScUS n SCIU ... ... ...q 33.30 28.66 6 33.17 +7.3GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.48 1 25.32 -2.2GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.69 -6.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 63 24.65 -.9GbXNigeria NGE .31e 1.6 ...q 27.10 18.56 19 19.33 -11.0GbX US Inf PAVE ... ... ... 17.80 13.99 25 17.19 +2.4GblFound n BOSS ... ... ... 20.83 15.77 1 20.83 +20.3GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 23 21.64 -20.9GlbXSilv rs SIL ... ... ...q 36.36 23.84 74 24.78 -24.1GlbXLith rs LIT ... ... ...q 41.21 30.79 131 32.05 -17.3GbX Gold rs GOEX ... ... ...q 25.21 18.62 5 19.08 -18.1GbXUran rs URA ... ... ...q 16.36 11.81 123 12.76 -15.2GlblScape GSB .06 1.5 22 4.35 3.20 23 3.97 +11.8Globalstar GSAT ... ... ...dd 2.04 .40 2456 .48 -63.1sGlobantSA GLOB ... ... 67 65.33 34.82 288 65.33 +40.6GlobusMed GMED ... ... 44 57.55 27.79 851 52.57 +27.9Glowpoint GLOW ... ... ...dd .65 .15 65 .18 -50.6GoDaddy n GDDY ... ... ...cc 81.95 42.19 1097 80.27 +59.6GolLinhs s GOL ... ... ... 14.48 5.03 504 5.25 -40.1GoldFLtd GFI .02e .8 ... 4.70 2.36 2126 2.51 -41.6GoldResrc GORO .02 .4 66 7.33 3.52 215 5.25 +19.3GoldStdV g GSV ... ... ... 2.01 1.15 431 1.54 -12.0Goldcrp g GG .24 2.2 15 15.55 10.38 5931 10.90 -14.6GoldenMin AUMN ... ... ... .65 .21 152 .25 -43.3GoldStr g GSS ... ... 7 .92 .56 350 .72 -19.2GldFld GV ... ... 13 6.38 3.60 8 4.80 -2.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 32 26.14 -1.4GS BDC n GSBD 1.80 8.1 12 23.10 18.78 133 22.15 -.1GS ActbtInt GSIE ... ... ...q 32.48 28.25 88 29.67 -1.1GS ActEM GEM ... ... ...q 39.44 31.33 178 32.62 -8.9GS ActEur GSEU .60e ... ... 33.94 29.73 8 31.18 -1.6GS ActJpn GSIY ... ... ... 36.02 30.58 4 32.79 -2.5GS US LgC GSEW ... ... ... 46.65 40.58 3 46.28 +6.4GS HYBd n GHYB ... ... ... 50.32 48.01 2 48.83 -1.4GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.29 -3.8GS ActLgC GSLC ... ... ...q 58.98 48.26 263 58.69 +10.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 68 100.17 +.2GS Indus n GVIP ... ... ... 58.50 49.18 9 57.91 +9.3GS SCap n GSSC ... ... ... 49.66 39.39 3 49.50 +14.3GSCI37 GSC ... ... ...q 28.00 17.55 25.51 +6.4GoldmanS GS 3.20f 1.3 19 275.31 214.64 1964 239.40 -6.0GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 22 27.18 -4.8GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.74 -4.0GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 4 26.80 +3.6GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 9 24.56 +8.0GoldS pfA GSpA .96 4.1 ... 23.97 21.25 30 23.53 +4.3GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 202 23.33 +3.3GS MLPEn GER .64 9.7 ...q 7.29 5.25 251 6.62 +7.6GS MLPInc GMZ 1.38 14.6 ... 10.33 7.55 236 9.48 +6.0GoodrPet n GDP ... ... ... 15.75 8.20 6 13.94 +27.8GormanR GRC .50 1.4 32 38.07 26.53 50 36.34 +16.4vjGrace GRA .96 1.4 21 77.37 58.48 423 70.86 +1.0Graco s GGG .53 1.1 15 49.69 37.39 439 47.01 +4.0GrahamCp GHM .40f 1.4 20 28.98 17.97 19 27.85 +33.1GrahamH s GHC 5.32f .9 21 625.45 536.90 13 565.05 +1.2 Graingr GWW 5.44 1.5 25 372.06 155.00 556 354.41 +50.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 10 25.50 -5.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 871 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1709 3.54 +31.1GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.40 +19.3GraniteC GVA .52 1.1 31 68.58 40.76 441 45.64 -28.0GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 225 19.09 +7.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 42.22 +8.0Gran Gld n BAR ... ... ... 142.87 117.15 19 119.81 -8.1GranCom n COMB ... ... ... 27.39 24.54 2 25.01 -4.4GranSP n COMG ... ... ... 32.29 24.96 2 29.68 +7.2GrphTInt n EAF ... ... ... 24.36 14.44 657 18.23 +17.6GraphPkg GPK .30 2.1 15 16.74 12.65 3012 14.13 -8.5GrayTelev GTN ... ... 13 17.80 10.70 351 17.15 +2.4GrayTvA GTN/A ... ... 24 16.00 9.50 0 15.60 +8.7GrtAjax n AJX 1.20 8.7 9 14.69 12.27 26 13.76 -.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.55 +.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 190 .89 -31.3GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 201 43.22 +8.6GreenDot GDOT ... ... 40 87.13 46.45 165 85.19 +41.4GreenTrH n GHG ... ... ... 25.10 10.75 154 12.38 -4.4GreenbCos GBX .92f 1.6 12 60.90 41.95 258 58.15 +9.1Greenhill GHL .20 .7 ...dd 33.45 13.80 258 27.65 +41.8Greif A GEF 1.76f 3.1 17 65.60 47.97 414 57.07 -5.8Greif B GEF/B 2.64e 4.4 14 71.95 52.50 27 60.45 -12.8Griffon GFF .28f 1.5 19 24.50 16.80 103 18.30 -10.1Group1 GPI 1.00 1.3 10 84.47 53.11 117 76.95 +8.4sGrubHub GRUB ... ... ...cc 143.28 49.60 714 142.61 +98.6GAeroPac PAC 3.21e 2.1 ... 112.28 82.19 56 103.53 +.7GpoASur ASR 3.31e ... ... 208.09 152.41 102 187.54 +2.8GpoAvalAc AVAL .40 5.1 ... 9.51 7.53 66 7.92 -6.8GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 1 9.00 -3.7tGpSuprvi n SUPV ... ... ... 33.85 5.58 5212 5.33 -81.8GpTelevisa TV ... ... ... 26.35 14.20 777 17.71 -5.1GuangRy GSH .63e 2.8 ... 37.43 21.57 8 22.05 -34.0sGuess GES .90 3.7 ...cc 26.15 14.17 7175 24.23 +43.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 22 21.94 -3.5Gug 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 27 22.75 +3.7GuggChina YAO .54e 1.5 ...q 39.91 32.48 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.77 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 173.76 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 95.53 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.56 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.48 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.72 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.27 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 61.68 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 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 101.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 128.44 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 98.49 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 105.28 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 170.37 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.77 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 89.54 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 152 9.01 +1.2GugChinTc 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 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.35 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.47 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 35.00 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 30.86 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 56.59 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 30.56 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 20.82 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 48.28 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.40 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.89 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.70 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 136 22.03 +2.1Guidewire GWRE ... ... ...dd 101.73 70.06 831 99.54 +34.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 17 36.21 +27.1H -HCA Hldg HCA .35p ... 20 132.57 71.18 958 131.79 +50.0HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 20 40.75 +36.3HCP Inc HCP 1.48 5.5 15 30.59 21.48 1714 26.93 +3.3HDFC Bk HDB .37e .4 ... 112.10 89.07 508 100.76 -.9HECO pfU HEpU 1.62 6.1 ... 28.05 25.05 0 26.50 +.2HFF Inc HF 1.80e ... 20 51.74 32.99 129 44.92 -7.6HMG HMG ... ... ...dd 16.33 8.94 1 15.25 +22.1HNI Corp HNI 1.18 2.7 21 45.40 31.16 105 44.25 +14.7HP Inc HPQ .56f 2.3 9 25.28 18.96 9577 24.73 +17.7tHSBC HSBC 1.50e 3.4 ... 55.89 44.41 1235 44.34 -14.1HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 58 26.00 +.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.50 26.05 25.68 -4.3sHaemonet HAE ... ... ...cc 110.36 41.26 229 109.40 +88.4HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4422 4.48 -40.8Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 7597 40.22 -17.7HamBchBr HBB .34 1.5 ... 41.00 20.97 54 23.28 -9.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 43 38.61 -1.8HanJS JHS .87e 6.3 ...q 15.12 12.97 22 13.72 -7.6HanJI JHI 1.45e 8.8 ...q 18.77 15.85 14 16.47 -5.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 48 16.22 -5.3sHanPfEq HPI 1.68 7.5 ...q 22.45 19.73 43 22.44 +4.8HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 28 21.58 +.4sHanPfd3 HPS 1.47 7.8 ...q 18.98 16.80 71 18.91 +.9HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 42 23.47 -4.8Hanesbds s HBI .60 3.4 9 25.73 16.38 4962 17.51 -16.3HannArms HASI 1.32 6.2 33 25.28 17.33 235 21.40 -11.1HanoverIns THG 2.16 1.8 66 131.44 87.91 281 121.92 +12.8HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 4 25.50 +.7HarleyD HOG 1.48 3.5 14 56.50 39.34 931 42.45 -16.6HarmonyG HMY .05 ... ... 2.53 1.43 3779 1.65 -11.8HarrisCorp HRS 2.74f 1.7 29 170.54 120.28 594 162.47 +14.7Harsco HSC .20m .7 71 27.90 15.55 326 27.70 +48.5HarteHk rs HHS ... ... ... 12.16 6.76 4 8.50 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.10 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 98 28.45 -2.8HartfdFn HIG 1.20f 2.4 17 59.20 49.67 1844 50.50 -10.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 60 22.00 -2.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.95 -6.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 292 35.46 -1.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 68 6.26 +5.2HlthcrRlty HR 1.20 3.9 49 34.26 26.09 398 30.88 -3.9HlthcreTr HTA 1.22 4.3 55 31.87 24.06 1510 28.67 -4.6HeclaM HL .01e .4 ...dd 5.54 2.62 4649 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 66.52 479 90.95 Heico A s HEI/A ... ... 58 79.00 56.80 117 74.80 HelixEn HLX ... ... 5 10.42 5.44 441 9.19 +21.9HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 852 66.45 +2.8Hemisphrx rs HEB ... ... ... .65 .15 242 .29 -17.1HennCap n HCAC ... ... ... 11.00 8.97 1068 10.05 +2.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 1 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 611 56.95 HercHld n HRI ... ... ... 72.99 37.25 181 52.63 -15.9HercTGC HTGC 1.24 9.2 11q 13.97 11.55 392 13.54 +3.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.34 -1.1HeritageIns HRTG .24 1.7 97 19.15 8.85 67 14.50 -19.5Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 2 24.62 -2.1sHersha rs HT 1.12 4.8 30 23.61 16.60 460 23.37 +34.3Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 21 23.48 -4.8Hersha pfE HTpE ... ... ... 26.05 22.66 13 23.60 -4.6Hershey HSY 2.89f 2.9 22 115.82 89.10 906 99.92 -12.0HertzGl HTZ ... ... ... 27.27 13.40 5772 17.79 -19.5Hess HES 1.00 1.5 ...dd 71.14 37.25 2820 68.17 +43.6Hess pfA HESpA ... ... ... 79.62 48.24 3 75.59 +30.6HessMidP n HESM 1.38f 6.0 22 24.51 18.32 17 23.02 +16.2HP Ent n HPE .45e 2.7 13 19.48 12.82 16085 16.79 +16.9Hexcel HXL .60f .9 23 73.42 52.19 298 66.35 +7.3Hi-Crush HCLP 1.67e 14.9 13 16.65 7.70 4191 11.25 +5.1HighPtRs HPR ... ... ...dd 7.60 2.66 2974 5.31 +3.5HighlFlR n HFRO ... ... ... 16.60 15.00 202 15.70 +1.3HighwdPrp HIW 1.85 3.7 26 53.34 41.34 957 49.45 -2.9Hill-Rom HRC .80 .8 25 98.96 71.91 240 97.33 +15.5HillenInc HI .83 1.6 25 53.00 34.65 130 50.95 +14.0HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.09 -12.4HilltopH HTH .28 1.4 11 28.32 20.46 161 20.64 -18.5HilGrVa n HGV ... ... ... 47.75 30.94 1192 32.68 -22.1Hilton HLT .60 .8 39 88.11 62.53 1398 77.58 -2.9HoeghLP HMLP 1.76f 9.3 12 19.85 15.33 98 18.90 +1.3Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 29 25.97 -3.5HollyEngy HEP 2.64f 9.0 14 36.02 26.09 211 29.21 -10.1HollyFront HFC 1.32 1.8 18 83.28 30.16 1809 74.67 +45.8HomeDp HD 4.12 2.1 26 207.61 149.03 2822 199.26 +5.1Honda HMC .84e 2.8 ... 37.29 27.55 579 30.03 -11.9HonwllIntl HON 2.98 1.9 75 165.13 136.02 1522 159.45 +4.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 72 46.30 +5.0HorizGbl n HZN ... ... ...dd 18.24 5.13 112 7.66 -45.4HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.45 +.2HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 37

HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 130 52.36 +4.1HorGKWld KLDW ... ... ...q 35.73 30.79 4 34.69 +3.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.10 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.32 1 23.50 +5.5Hormel s HRL .75 1.9 21 39.15 29.75 2158 38.55 +5.9Hornbeck HOS ... ... ...dd 5.35 2.56 62 4.38 +40.8HostHotls HST 1.00a 4.6 53 22.47 17.34 5254 21.75 +9.6HoulihnL n HLI 1.08 2.3 19 53.20 35.15 115 47.06 +3.6HstnAEn HUSA ... ... ... .60 .21 111 .22 -32.1HovnanE HOV ... ... ...dd 3.41 1.51 462 1.53 -54.3HHughes HHC ... ... 33 142.36 114.28 173 129.64 -1.2HuanPwr HNP 2.45e 9.6 ... 31.03 23.64 26 25.49 +2.0Hubbell HUBB 3.08 2.5 22 149.03 100.55 287 125.41 -7.3HubSpot HUBS ... ... ...dd 144.55 67.55 395 142.80 +61.5HudBayM g HBM .02 ... 7 10.25 4.35 411 4.75 -46.0HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 571 33.59 -1.9HugotnR HGT .09e 20.5 1 1.90 .33 .44 -68.6Humana HUM 2.00 .6 28 335.62 231.90 314 332.37 +34.0HuntCoFn HCFT .40m 11.0 5 4.70 2.55 54 3.61 -9.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 13 40.67 +6.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.93 +5.4HuntgtnIng HII 2.88 1.2 22 276.69 201.91 213 240.98 +2.2Huntsmn HUN .65 2.1 11 36.09 26.10 3137 30.80 -7.5Huya n HUYA ... ... ... 50.82 15.25 2244 28.02 +74.5Hyatt H .60 .8 36 84.89 57.41 445 77.74 +5.7HysterYale HY 1.24f 2.0 16 93.90 56.40 22 61.66 -27.6I -IAMGld g IAG 1.52f 36.8 ...dd 7.25 3.90 3174 4.13 -29.2ICICI Bk IBN .16e 1.7 ... 11.26 7.61 3609 9.63 -1.0IDT Cp IDT 1.00f 19.1 ...dd 16.48 4.82 74 5.24 -50.6IEC Elec IEC ... ... ...dd 6.80 3.42 27 5.57 +35.2ING ING .14e 1.0 ... 20.58 13.18 2155 13.75 -25.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 44 25.66 +.5ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 55 25.74 +.2ION Geo rs IO ... ... ...dd 32.45 6.55 126 17.85 -9.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.58 96 30.71 +.9IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.19 -1.4IQ HdgLgS QLS ... ... ...q 24.53 21.02 208 22.31 +1.9IQ Ch SC n CSML ... ... ... 29.96 24.08 20 29.33 +4.6IQ HdgEv QED ... ... ...q 22.00 20.76 21.62 +3.4IQ HiYlVl n HYLV ... ... ... 25.58 23.73 24.38 -3.0IQ CorePl n AGGP ... ... ... 20.27 18.45 14 19.20 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.25 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.80 -2.7IQ 50HIntl HFXI ... ... ...q 22.80 20.19 16 20.98 -3.1IQ RealRtn CPI ... ... ...q 28.21 27.17 8 27.97 +2.0IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 6 27.27 +3.6IQMrgArb MNA ... ... ...q 31.92 30.25 28 31.50 +1.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.58 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 3 32.20 -7.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.20 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 11 27.00 -5.5IQVIA Hldg IQV ... ... 15 126.95 91.57 459 125.91 +28.6tIRSA IRS ... ... ... 32.97 14.51 248 13.88 -53.1iShGold IAU ... ... ...q 13.11 11.25 13488 11.51 -8.0iShGSCI GSG ... ... ...q 18.31 14.03 105 17.44 +7.1iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1375 22.71 -2.0iSAstria EWO .37e 1.6 ...q 27.41 21.57 11 23.01 -6.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 6 19.86 -5.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 42548 31.63 -21.8iShCanada EWC .48e 1.6 ...q 30.60 26.91 2781 29.17 -1.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 6242 41.77 -3.7iSFrance EWQ .58e 1.8 ...q 33.73 29.48 534 31.51 +.9iShGerm EWG .60e 2.0 ...q 35.87 28.79 3669 30.67 -7.1iSh HK EWH .61e 2.5 ...q 26.93 23.45 4984 24.11 -5.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2471 66.76 -10.9iShMexico EWW .78e 1.5 ...q 57.35 43.55 5656 50.43 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.90 114 31.33 -1.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 380 46.25 -3.2iShSoAfr EZA 1.02e 1.9 ...q 76.53 51.45 1084 54.29 -22.4iShSpain EWP .99e 3.3 ...q 36.38 28.80 329 30.10 -8.1iSSwedn EWD .76e 2.4 ...q 36.71 29.81 78 32.10 -5.3iShSwitz EWL .75e 2.1 ...q 37.84 31.94 556 34.95 -1.8tiShFrntr100 FM .30e 1.1 ...q 36.19 27.95 180 27.52 -16.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 13 49.38 -2.1iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 4 52.77 -3.1iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 5 48.00 -6.2iShEMkHY EMHY 3.98 8.9 ...q 51.12 44.35 76 44.82 -10.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 4 44.85 -10.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 199 39.46 -5.7iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 11 8.42 -22.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.28 6 23.10 +7.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 29.01 -1.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.09 34 91.56 +3.9iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 10 46.99 -11.5tiShEMkBd LEMB .42e 1.0 ...q 50.78 42.72 94 42.07 -12.7iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 40 86.77 +2.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 201 58.92 -3.0iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 41 76.38 -4.3iShThai THD 1.88e 2.1 ...q 103.71 80.71 248 89.82 -2.9siShIsrael EIS .81e 1.4 ...q 56.66 46.84 5 56.40 +10.0iShChile ECH .71e 1.6 ...q 56.53 42.73 382 43.42 -16.8iShBRIC BKF .54e 1.3 ...q 50.94 39.25 366 40.62 -8.7iShsUSA EUSA .67e 1.1 ...q 60.07 50.50 90 59.27 +6.9iShSilver SLV ... ... ...q 17.14 13.51 9431 13.70 -14.3siShS&P100 OEF 1.92e 1.5 ...q 129.82 107.93 709 129.32 +9.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.72 19 107.73 +2.0iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .7 ...q 185.33 141.84 44 184.49 +17.9iShMrnLC JKD 2.24e 1.3 ...q 167.90 147.25 21 167.19 +5.2tiShBrazSC EWZS .40e 3.4 ...q 18.14 11.72 39 11.69 -28.2iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 14 17.80 -4.6iShSPTUS s ITOT ... ... ...q 67.14 55.47 587 66.81 +9.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 105.21 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 5 111.30 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1451 112.22 -1.6iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 43464 42.30 -8.4iShTransp IYT 1.70e .8 ...q 206.90 163.19 87 203.91 +6.4iShChinaSC ECNS 1.73e 3.7 ...q 56.49 45.21 2 47.03 -7.0iSCorSP500 IVV 4.38e 1.5 ...q 293.83 244.57 4623 292.29 +8.7iSMornMC JKG 2.32e 1.2 ...q 194.94 167.17 15 191.50 +3.2iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2559 106.42 -2.7iShEMkts EEM .59e 1.4 ...q 52.08 41.13 120150 42.95 -8.8iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5682 115.61 -4.9iSKokusai TOK 1.60e 2.4 ...q 69.65 60.21 1 68.00 +5.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 906 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.22 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 121 56.26 -7.1siShGblTech IXN 1.10e .6 ...q 177.46 137.01 541 176.19 +14.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.79 -3.9iSMrnMCG JKH .59e .2 ...q 237.29 182.14 3 236.10 +16.6iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1713 23.34 -17.9siSSP500Gr IVW 2.03e 1.2 ...q 176.75 139.14 754 176.13 +15.3iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.69 -2.0iShGblHcr s IXJ ... ... ...q 62.04 53.82 52 61.84 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 60 66.48 -4.9iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 74.22 399 89.45 +7.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.88 3329 37.04 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 43 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 19 50.18 -2.1iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 3 88.29 +5.3iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 177 42.90 -5.1iShNANatR IGE .85e 2.4 ...q 38.33 30.89 74 36.05 +1.7iSh JPXNik JPXN ... ... ... 70.78 58.85 1 62.38 -3.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.70 352 88.58 +5.9iShLatAm ILF .60e 2.0 ...q 39.54 28.68 2684 29.71 -13.1iShUSAMo MTUM .81e .7 ...q 118.61 91.37 1033 117.94 +14.4iShMrnMCV JKI 2.72e 1.7 ...q 172.45 144.80 9 164.55 +3.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 272 32.66 -15.9iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.87 1001 116.19 +1.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 416 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.33 0 42.50 -2.6iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.22 22 53.50 +2.1iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 4 37.82 -4.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 95 62.63 -5.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5303 121.28 -4.4siSRTop200G IWY .82e 1.0 ...q 84.95 65.87 82 84.75 +15.9iShRTop200 IWL 1.02e 1.5 ...q 67.66 55.85 6 67.37 +9.6iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 323 32.93 -2.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 20743 67.88 -3.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.55 2 63.59 -1.1iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.05 354 91.50 +2.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.54 -6.5iSRusMCG IWP 1.02e .7 ...q 137.01 107.70 193 136.12 +12.8iShNorC bt ENOR .58e 2.1 ...q 29.21 24.50 1 27.88 +8.1iShRusMid IWR 2.85e 1.3 ...q 224.44 189.27 104 222.79 +7.0iShMrnSC JKJ 1.78e 1.0 ...q 186.59 155.73 11 185.26 +6.4iShIreland EIRL .55e 1.2 ...q 50.12 43.31 7 46.96 -2.2iSCorSPMid IJH 1.89e .9 ...q 205.24 169.36 1351 203.92 +7.5LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 35 58.72 -7.1iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8466 86.25 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 2 42.01 +6.6iShSft IGV .12e .1 ...q 203.25 142.15 216 200.97 +30.0iShCorUS n FTY ... ... ... 51.25 43.20 27 50.83 +2.5iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 68.14 +.8siShNetw IGN .25e .4 ...q 56.32 44.73 4 56.10 +15.7siShNATch IGM .73e .3 ...q 210.75 149.33 35 210.10 +24.5iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 6 65.02 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 17 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 60 103.14 +1.8iShKLDSoc DSI 1.11e 1.0 ...q 107.53 89.35 59 106.90 +8.8iShGbl100 s IOO ... ... ...q 49.47 42.59 22 48.78 +6.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.47 +.3siShConsSv IYC 1.50e .7 ...q 209.76 160.53 12 209.09 +16.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.72 -2.8iShIndia bt INDA .24e .7 ...q 38.21 32.16 4614 35.44 -1.7iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.30 1556 127.25 +2.3siSMrnSCG JKK .87e .4 ...q 215.23 157.92 7 214.41 +19.5iShPoland EPOL .42e 1.7 ...q 30.19 21.30 379 24.35 -10.1iSMCGth IJK 1.88e .8 ...q 236.88 191.73 55 235.55 +9.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 336 107.84 -1.7siSR1KGr IWF 1.45e .9 ...q 155.86 120.78 950 155.31 +15.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 35 43.74 -16.8iSRus1K IWB 2.36e 1.5 ...q 162.63 135.06 658 161.79 +8.9iSR2KVal IWN 1.98e 1.4 ...q 137.85 113.77 916 136.64 +8.7siSR2KGr IWO 1.36e .6 ...q 219.25 164.89 683 219.01 +17.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 131.26 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1726 51.06 +.5siShR2K IWM 1.77e 1.0 ...q 172.94 136.23 14146 172.36 +13.1iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 325 89.62 -.6iShChina MCHI .61e 1.0 ...q 76.72 57.32 7490 60.61 -8.9iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 540 72.52 -.6iSRus3K IWV 2.47e 1.4 ...q 173.53 143.55 152 172.70 +9.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 63.50 9 67.21 -4.1iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 18 136.20 +2.5iSUSAMinV USMV .87e 1.5 ...q 56.75 49.71 836 56.49 +7.0iSMrnSCV JKL 2.98e 1.9 ...q 159.20 136.30 4 157.69 +3.6iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.19 59 169.56 +5.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 46 49.91 +.8 iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 352 29.67 +.9siShTech IYW 1.20e .6 ...q 196.04 145.10 81 195.52 +20.1iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.14 15 91.98 -1.0iShGblCSt s KXI ... ... ...q 54.58 47.79 31 50.32 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 3660 82.87 +2.3iSGblCnDis RXI 1.39e 1.2 ...q 120.30 98.37 11 119.37 +9.1iSh0-5Tips STIP ... ... ...q 100.84 98.65 148 99.17 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1018 37.72 -13.7iShInds IYJ 1.65e 1.1 ...q 158.32 130.68 23 154.07 +4.5iShAerosp ITA 1.31e .6 ...q 209.69 166.56 513 206.76 +9.9siShHltcare IYH 3.01e 1.5 ...q 198.69 165.77 51 198.24 +13.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 55 137.76 +5.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 70 51.74 +5.0iShInsur IAK .82e 1.2 ...q 69.95 59.34 7 66.04 -.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 119 124.35 +4.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 56 65.69 +4.7iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.91 670 41.39 +4.4iShESGSel KLD 1.14e 1.0 ...q 119.70 102.11 29 118.61 +6.8iShCrSPS s IJR ... ... ...q 90.56 67.40 5049 89.79 +16.9siShMedDev IHI 1.57e .7 ...q 219.37 162.24 102 219.25 +26.4iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 16 119.09 -6.0iShHltcPrv IHF .24e .1 ...q 197.04 139.65 33 195.78 +24.8iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 772 60.36 -4.3siShPharm IHE 3.11e .9 ...q 169.29 139.28 4 168.78 +9.3iShBasM IYM 1.42e 1.4 ...q 108.32 90.92 48 101.47 -.7tiShPeru EPU .70e 1.9 ...q 44.95 36.74 207 36.83 -10.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 8944 64.12 -3.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.94 36 35.52 -1.1iShDJ US IYY 2.01e 1.4 ...q 146.34 121.56 58 145.58 +9.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.75 28 74.98 +15.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 52 54.62 +1.4iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 361 45.42 -3.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 56 45.18 +.6iSRusMic IWC 1.08e 1.0 ...q 109.96 84.87 17 109.11 +14.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 44 37.99 -.1iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 19 24.69 -4.4iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 253 51.27 -7.1iSSCVal IJS 1.73e 1.0 ...q 174.26 133.78 81 172.15 +12.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 29 34.27 -1.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 75.38 89 80.71 iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.41 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.71 -2.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.82 -2.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 12 26.01 -.3iStar STAR ... ... 8 12.22 9.75 899 11.33 +.3iStar pfD STARpD 2.00 7.7 ... 26.12 24.29 4 25.90 +2.1iStar pfG STARpG 1.91 7.5 ... 25.94 24.21 4 25.50 -.1iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 25.13 -.2IT TchPck ITP ... ... 3 2.45 .75 5 .85 -34.1ITT Inc ITT .54 .9 19 63.04 38.99 430 59.18 +10.9iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 192 98.36 +7.7IDEX IEX 1.72 1.1 34 156.00 114.23 226 153.91 +16.6iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.45 1421 138.56 -17.0Imax Corp IMAX ... ... ...cc 26.70 18.10 288 23.65 +2.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 83 .24 -24.7ImpacMtg IMH ... ... ...dd 13.85 7.18 6 7.50 -26.2ImpOil g IMO .57 1.8 64 34.29 25.91 184 31.85 +2.1IncOpR IOR ... ... 26 14.25 8.51 1 12.02 +8.5IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.28 +7.5IndepHld IHC .25f .7 15 39.85 20.85 5 35.70 +30.1IndepRT IRT .78a 7.6 21 10.63 8.26 294 10.27 +1.8IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 71 25.11 -3.9IndiaGCap IGC ... ... ...dd 2.05 .30 19411 1.81 +81.0IndoTel s TLK .67 ... ... 35.95 22.16 413 23.42 -27.3IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.51 +.4Infosys INFY .40e 1.9 18 21.14 14.15 4579 20.46 +26.1InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 66 20.90 +12.5InfuSystem INFU ... ... ...dd 3.60 1.75 48 3.25 +41.3IngerRd IR 2.12f 2.1 23 102.24 79.63 860 101.13 +13.4Ingevity NGVT ... ... ... 101.79 58.79 227 99.89 +41.7Ingredion INGR 2.40 2.4 14 146.28 95.01 295 100.54 -28.1sInnovInd n IIPR 1.00 2.3 ... 43.89 16.51 117 43.30 +34.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.70 +2.7Innsuites IHT .01 .6 ...dd 3.70 1.23 15 1.73 -1.1Inphi IPHI ... ... 22 44.25 23.65 430 36.24 -1.0InsightS n INSI .80 4.2 ... 21.10 18.03 10 19.12 -3.9sInsperity s NSP ... ... 39 118.20 39.25 247 118.70 +107.0InsprMed n INSP ... ... ... 55.43 22.50 64 53.99 +116.1InspMD 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 45.05 133 46.85 -38.3Instructre n INST ... ... ...dd 49.18 28.95 228 40.30 +21.8sIntegerHl ITGR ... ... ...dd 78.55 42.50 188 79.00 +74.4Intellichk IDN ... ... ...dd 3.18 1.50 3 2.00 -21.9IntellgSys INS ... ... ...cc 14.98 3.62 17 13.43 +194.5Intelsat I ... ... ... 25.21 2.44 1480 21.89 +545.7InterXion INXN ... ... ... 67.19 49.15 171 65.29 +10.8IntcntlExc s ICE .88e 1.2 18 77.22 63.93 2616 75.75 +7.4IntCtlHtls IHG ... ... ... 69.23 49.03 184 62.71 -1.3IBM IBM 6.28f 4.3 11 171.13 137.45 3338 145.93 -4.9IntFlav IFF 2.92f 2.2 35 157.40 122.11 466 129.88 -14.9IntlGmeT n IGT .80 3.8 ... 31.00 19.57 1566 21.09 -20.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1516 51.73 -10.7IntlSeaw n INSW ... ... ... 24.78 15.23 45 21.23 +15.0IntTower g THM ... ... ...dd .78 .29 42 .47 +9.1Interpublic IPG .84 3.6 16 26.01 18.30 6149 23.39 +16.0IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 3 25.02 -1.8inTestCorp INTT ... ... 14 10.25 5.75 27 8.53 -1.4IntPotash IPI ... ... ...dd 5.31 3.12 382 3.44 -27.7Intrexon XON ... ... ...dd 20.67 10.26 693 15.22 +32.1Inuvo INUV ... ... ...dd 1.24 .50 42 .62 -23.5Invacare IVC .05 .3 ...dd 20.00 13.20 156 15.40 -8.6Invesco24 n IHTA ... ... ... 10.33 8.28 1 9.55 -7.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 25 9.98 +1.9InvAdvMu2 VKI .78 7.2 ...q 11.85 10.33 71 10.79 -5.2Inv Bond VBF .83a 4.6 ...q 20.18 17.47 26 17.95 -9.8InvCAVal VCV .79 6.6 ...q 13.20 11.53 45 11.96 -4.9InvDynCrd VTA .90 7.9 ...q 12.01 11.33 148 11.45 -2.2PSAerDef PPA .50e .9 ...q 59.40 48.37 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 4.27 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.90 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.13 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 86.44 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.76 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 43.94 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 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 28.62 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 58.40 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.84 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.67 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 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 38.79 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.28 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.37 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.21 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.99 113.69 +.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 24.85 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 28.61 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 30.81 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.23 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 42.59 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 26.30 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 36.19 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 18 13.69 -6.9Invsco iim IIM .84 5.8 ...q 15.30 13.64 100 14.44 -3.1Invesco IVZ 1.16 4.8 10 38.43 24.12 2608 24.26 -33.6InvMtgCap IVR 1.68 10.4 6 18.86 15.15 333 16.22 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 11 25.25 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 6 26.30 +2.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 96 25.05 +.2Invsco oia OIA .39 5.0 ...q 8.25 7.34 30 7.90 -1.3InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 119 11.88 -4.2InvMuniTr VKQ .82 6.9 ...q 13.02 11.51 146 11.83 -5.4InvPAVal VPV .79 6.5 ...q 12.58 11.54 30 12.10 -.4Invsco iqi IQI .76 6.3 ...q 13.04 11.70 68 11.97 -4.3InvSrInco VVR .31 7.2 ...q 4.50 4.26 972 4.34 -1.1InvTrIG VGM .88 7.2 ...q 13.80 12.02 116 12.16 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.70 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 122 21.62 +12.3InvRlEst IRET .28 5.2 6 5.99 4.05 236 5.41 +8.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 2 24.65 -5.2sInvitae n NVTA ... ... ...dd 14.19 4.35 1441 14.17 +56.1InvitHm n INVH .44 1.9 ... 24.30 20.25 898 23.39 -.8iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.00 -.9iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 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 0 21.48 +21.3iPBetaNGs 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 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1145 35.95 -4.7iShItaly rs EWI ... ... ...q 34.45 26.58 679 27.50 -9.7iShJapan rs EWJ ... ... ...q 64.71 54.04 5614 58.10 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 975 32.41 -1.7iShSing rs EWS ... ... ...q 28.35 23.23 946 23.87 -7.9iSTaiwn rs EWT ... ... ...q 39.36 35.01 9703 37.61 +3.9iSh UK rs EWU ... ... ...q 38.05 32.89 1733 33.96 -5.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 106 49.77 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.35 -4.9siShCvBd ICVT .67e ... ...q 60.14 53.02 18 59.89 +8.7iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 13172 51.91 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.65 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.88 -3.1iShColomC ICOL .43e 3.0 ...q 16.51 13.45 4 14.14 -2.1iShEnhBd n IGEB ... ... ... 50.77 47.60 26 48.38 -3.8iShDefBd n HYDB ... ... ... 51.43 48.94 49.76 -1.8iShFSIntSC ISCF .12p ... ...q 34.73 29.53 16 31.72 -2.2iShRs2500 n SMMD ... ... ... 48.51 39.19 48.50 +11.0iShFacSIntl INTF .17p ... ...q 31.21 26.73 113 27.90 -3.3tiShArgGl n AGT ... ... ... 32.94 22.13 20 21.16 -29.9iShFS USA LRGF .19e ... ...q 34.19 28.84 103 33.99 +6.9iShFSUsaSC SMLF .23e ... ...q 45.04 35.15 12 44.74 +13.2iShFacSGbl ACWF .11p ... ...q 34.07 27.88 9 30.83 +.5iSh iBd23 n IBML ... ... ... 25.96 24.64 17 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 54.59 24 56.77 -3.0iShMgRE rs REM ... ... ...q 47.64 39.80 153 45.27 +.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 408 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 43 25.02 -5.3iSh 3-10yr n IMTB ... ... ... 50.17 47.14 1 48.21 -3.0iShSaudi KSA ... ... ... 31.99 24.69 28 29.51 +12.7siSh MinVl n SMMV ... ... ... 32.98 27.25 15 32.93 +12.8iShIntDevM IMTM .30p ... ...q 33.00 28.66 20 30.19 -1.0iShIntDevQ IQLT .55p ... ...q 31.40 28.07 5 29.65 iShLwCarb CRBN .94p ... ...q 125.97 109.06 11 119.81 +2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.07 -4.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 92 25.62 -3.3iShMsciChA CNYA ... ... ... 35.68 24.62 7 25.57 -20.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 16 56.65 -4.6iShMultiTc TCHF ... ... ... 43.69 36.19 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.59 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 33 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.59 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.70 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 22 91.86 +1.1iShCHAust 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 31.37 573 37.01 +6.4iSh 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 28.32 436 29.96 +.5iShGblReit REET .94e 3.6 ...q 26.68 23.40 102 26.25 +.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.32 28.74 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 55 52.48 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 35 57.85 -3.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 9 96.34 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.99 +2.2iShJpMinV JPMV .70e 1.1 ...q 72.41 63.48 1 66.64 -1.9iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 8 25.32 -.1iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 132 48.55 -3.2iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.70 -1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 19 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.83 -7.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.21 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 29 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 342 31.70 -5.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 266 29.61 -.3iShCHMex HEWW 1.41p ... ...q 21.51 18.16 19.94 -.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 10 25.85 -2.2iShCHSpain HEWP .31p ... ...q 23.70 20.85 7 21.43 -3.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.27 -4.8iShCHItaly HEWI .55p ... ...q 19.17 15.95 16.13 -4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 21 49.97 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 18 31.23 +.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.14 18 26.62 -.9iShGbMM rs PICK ... ... ... 37.91 29.73 73 31.14 -10.1iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 37 50.32 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 23 24.00 -1.3iSh ESG s ESGE ... ... ... 37.04 17.14 52 33.59 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.08 +.2iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 68 50.21 +.3iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1148 32.26 -3.2iShCHSoK HEWY .48p ... ...q 32.01 27.49 0 28.59 -5.5iShFacEmg EMGF .13p ... ...q 53.84 42.53 40 44.16 -10.8iSh iBd26 n IBDR ... ... ... 24.92 22.99 35 23.47 -4.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 22 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 208 25.07 -.9iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 111 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 231 24.40 -2.7iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 96 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 66 24.14 -3.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 29 24.19 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.42 -1.5IsoRay ISR ... ... ...dd 1.22 .36 294 .51 +26.6sIsraelChm ICL .27e 4.6 ... 5.88 3.85 246 5.84 +44.6IssuerDir ISDR .20 1.4 51 21.85 12.45 29 14.75 -19.6ItauCorpb ITCB 2.48e 17.2 70 16.34 10.28 84 14.40 +7.1ItauUnibH ITUB .58e 5.8 ... 16.98 9.92 17964 10.07 -22.5IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 32 14.35 -5.1J -JAlexHld n JAX ... ... 26 12.80 8.70 9 12.20 +25.8JJill n JILL ... ... 4 12.21 4.17 588 5.97 -23.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 414 37.53 +8.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 25.41 +.5JMP Grp JMP .36 6.7 77 5.78 4.92 23 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 2 25.50 +.8JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 33 25.97 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 7 61.34 -1.9JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 98 58.17 -3.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 15 54.15 -7.2JPM DREq JPUS .26p ... ...q 75.27 65.06 16 74.76 +6.0JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.10 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 4 59.36 -1.6JPM DivEu JPEH ... ... ... 29.77 26.58 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 1 27.12 +3.9JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.62 24.95 1 28.70 +11.9JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 0 26.71 +.8JPM DivAlt JPHF ... ... ... 28.92 24.74 13 24.97 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.65 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 853 50.27 +.4JPM SCap n JPSE ... ... ... 33.34 27.03 76 33.11 +11.6JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.04 -2.2JPM Evnt n JPED ... ... ... 26.56 24.55 0 26.53 +5.2JPM Disc n JPHY ... ... ... 52.80 49.30 10 50.11 -2.3JPM USMid JPME ... ... ... 68.33 58.55 3 67.84 +6.4JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 8990 115.19 +7.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 24 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.74 37 25.97 -4.0JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1218 28.03 +2.0JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 57 26.30 -1.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 40 26.45 -1.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 225 26.29 -2.4JRJR Ntw JRJR ... ... ...dd .66 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 778 29.66 +13.0JacobsEng JEC .60 .8 26 73.90 51.82 486 72.98 +10.6JaggedPk n JAG ... ... ... 16.55 10.55 1780 13.38 -15.2JHardie s JHX .38e 2.5 71 18.79 13.62 9 15.33 -12.9Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 112 50.19 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 721 28.32 -26.0JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 13 10.90 -7.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 895 23.41 -11.6JeldWen n JELD ... ... ...dd 42.27 23.44 280 24.84 -36.9JernignC n JCAP 1.40 7.0 12 21.74 15.90 171 19.98 +5.1Jianpu n JT ... ... ... 9.49 4.01 60 5.09 -21.5JinkoSolar JKS ... ... 25 30.50 11.47 296 12.97 -46.1JBeanTch JBT .40 .3 46 122.65 84.81 104 117.45 +6.0JHMultLgC JHML .10p ... ...q 37.68 31.52 26 37.39 +7.5sJH MultMdC JHMM .08p ... ...q 36.96 30.79 68 36.66 +7.5JH MultCns JHMC .07p ... ...q 33.38 27.30 12 32.91 +7.6JH MultFin JHMF .08p ... ...q 39.70 31.54 0 38.07 +3.6sJH MultHltC JHMH .05p ... ...q 35.35 29.54 8 35.23 +13.1JH MultTch JHMT .09p ... ...q 48.43 36.75 30 48.42 +17.9JH MultEn JHME ... ... ... 33.93 24.69 0 32.13 +8.3JH MultMat JHMA ... ... ... 38.20 31.37 0 34.57 -3.8JH SmCap n JHSC ... ... ... 29.62 24.27 1 28.34 +8.5JH MultDev JHMD ... ... ... 32.58 28.20 1 29.26 -3.8JH MultUt JHMU ... ... ... 30.52 25.00 4 28.63 +4.1JH MulCnSt JHMS ... ... ... 28.79 24.55 60 26.81 -3.3JH MultInd JHMI ... ... ... 37.55 30.82 36.95 +5.3JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 35 16.17 -7.1tJH TxAdY HTY 1.28 17.0 ...q 9.74 7.66 311 7.55 -14.4JohnJn JNJ 3.60f 2.7 19 148.32 118.62 4822 134.95 -3.4JohnContl n JCI 1.04e 2.8 26 42.60 32.89 6062 37.65 -1.2JonesEngy JONE ... ... ...dd 2.21 .28 389 .32 -71.1JonesLL JLL .82f .5 23 178.75 118.73 158 151.92 +2.0Jumei Intl JMEI ... ... 22 4.03 1.44 1356 2.02 -30.8JnprNtwk JNPR .72 2.5 16 29.95 23.61 3371 28.68 +.6Jupai n JP .40f 3.0 7 29.00 10.34 193 13.54 -26.8JustEngy g JE .41 ... 1 5.91 2.80 292 3.03 -29.4JustEn pfA JEpA ... ... ... 26.40 21.29 8 23.06 -7.3K -K12 LRN ... ... 15 18.69 12.72 104 16.44 +3.4KAR Auct KAR 1.40 2.2 22 64.55 43.90 407 63.23 +25.2KB FnclGp KB ... ... ... 63.96 43.32 192 44.61 -23.8KB Home KBH .10 .4 23 38.80 20.68 950 24.76 -22.5KBR Inc KBR .32 1.5 15 21.70 14.40 796 21.16 +6.7KCAPFn 19 KAP 1.84 7.0 ... 26.19 25.05 26.19 +3.6KKR KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 38

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 67 16.88 +5.2KKR RE n KREF 1.72e ... ... 21.82 18.09 165 21.25 +6.2KMG Chm KMG .12 .2 19 79.35 46.81 312 77.23 +16.9KT Corp KT ... ... ... 17.18 12.55 686 13.77 -11.8Kadant KAI .88f .9 29 114.00 83.38 50 100.85 +.4Kadmon n KDMN ... ... ... 5.86 2.31 1318 4.28 +18.2Kaman KAMN .80 1.2 31 75.08 48.05 126 65.06 +10.6KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 1 25.67 -5.8KC Southn KSU 1.44f 1.2 21 120.34 99.47 1530 115.94 +10.2KapStoneP KS .40 1.2 12 35.01 20.42 815 34.47 +51.9KaynAEnD 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 9.7 ...q 20.38 14.38 440 18.62 -2.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.12 -.5KAMidsEn KMF 1.80m 13.7 ...q 15.32 11.36 109 13.16 -4.6KeanGrp n FRAC ... ... ... 19.83 11.90 2150 12.19 -35.9Kellogg K 2.24f 3.1 17 74.32 56.40 1144 71.75 +5.5KelsoTch g KIQ .03f 6.7 ... .96 .24 23 .45 -14.2Kemet KEM ... ... 5 29.85 13.73 498 25.55 +69.7Kemper KMPR .96 1.2 25 82.53 45.60 233 81.00 +17.6Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 3 25.65 -1.6Kennamtl KMT .80 2.0 11 52.52 34.02 371 40.62 -16.1KennWils KW .76 3.5 ...cc 22.28 15.95 498 21.45 +23.6KenonHld n KEN ... ... ... 33.22 12.99 2 15.20 -29.8KeurDrPep KDP 2.32 10.1 5 24.39 13.23 2260 23.00 +49.1KeyEngy KEG ... ... ...dd 18.40 8.20 30 13.33 +13.1Keycorp KEY .48f 2.3 14 22.40 16.28 5277 20.98 +4.0Keycorp pfI KEYpI ... ... ... 29.97 26.55 36 27.91 -3.5Keysight KEYS ... ... 51 70.40 39.21 800 64.32 +54.6KilroyR KRC 1.82f 2.5 16 77.73 62.91 190 72.61 -2.7KimbRoy n KRP 1.68f 7.6 ... 24.50 15.26 16 21.99 +35.3KimbClk KMB 4.00 3.5 22 124.15 97.10 2834 114.38 -5.2Kimco KIM 1.12 6.6 18 20.63 13.16 2096 17.02 -6.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 25.21 +.1Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 5 24.37 -2.7Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 4 24.73 -1.5Kimco pfL KIMpL ... ... ... 25.99 20.01 23 23.05 -6.8KindMorg KMI .80 4.5 23 19.85 14.69 9695 17.78 -1.6KindM pfA KMIpA ... ... ... 42.93 29.98 91 33.46 -11.9Kingsway KFS ... ... ...dd 6.15 2.40 33 2.65 -47.5Kinross g KGC ... ... 23 4.91 2.78 5156 2.99 -30.8KirbyCp KEX ... ... 37 94.05 60.15 423 88.00 +31.7KirklLak n KL .02e ... ... 23.86 11.52 1121 18.72 +21.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.2 6 20.79 13.87 479 17.63 -10.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2322 33.71 -22.9Knoll Inc KNL .60 2.6 16 24.00 17.56 122 23.48 +1.9KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 116 21.80 +5.1Knowles KN ... ... 15 18.32 10.95 739 17.62 +20.2Kohls KSS 2.44 3.1 14 82.22 37.97 2599 78.28 +44.3Koppers KOP 1.00 2.8 10 51.80 33.65 125 35.65 -30.0KoreaElc KEP ... ... ... 19.75 12.80 172 13.57 -23.4KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.82 -10.8KornFer KFY .40 .6 28 68.98 31.99 351 66.93 +61.7sKosmosEn KOS ... ... ...dd 9.09 5.15 2236 9.13 +33.3KrNwChin s KFYP ... ... ...q 44.18 28.42 1 30.67 -8.3KrS ChIn n KWEB ... ... ... 68.39 47.03 1009 50.23 -14.3KranChinA KBA 9.93e ... ...q 39.22 26.56 201 27.54 -20.0KraneChCm KCNY .22e .6 ...q 37.87 33.69 3 34.32 -2.2KranShFtse KEMP ... ... ...q 29.85 23.42 0 24.05 -9.6KrnChEnv n KGRN ... ... ... 27.96 19.10 1 19.55 -22.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.16 -9.4KrS CnTc n KEMQ ... ... ... 28.97 21.85 10 22.35 -12.5KratonCp KRA ... ... 15 53.99 31.48 80 46.91 -2.6Kroger s KR .56f 1.8 12 32.40 19.69 6499 31.04 +13.1KronosWw KRO .68 3.4 11 29.49 19.07 363 20.20 -21.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 9.0 8 63.10 26.25 3940 26.52 -56.0L-3 Tch LLL 3.20 1.5 21 218.71 178.31 783 213.37 +7.8LCI Inds LCII 2.40 2.6 16 132.73 80.95 219 93.00 -28.5LG Display LPL ... ... ... 15.88 7.77 856 9.42 -31.5LGL Grp LGL ... ... 25 8.00 5.10 5 7.65 +36.2LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 42 14.17 +1.6LSB Inds LXU ... ... ...dd 10.05 4.75 396 8.25 -5.8LSC Com LKSD 1.04 8.7 ... 18.64 10.64 516 12.00 -20.8LTC Prp LTC 2.28f 4.9 20 49.59 34.46 93 46.10 +5.9LaZBoy LZB .48 1.4 18 39.15 23.15 404 33.15 +6.3LabCp LH ... ... 20 190.36 146.68 548 172.86 +8.4sLadderCap LADR 1.30f 7.5 16 17.38 12.99 469 17.41 +27.7LadThalFn LTS .05 1.5 ...dd 3.84 2.42 127 3.42 +8.2LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 7 25.87 +2.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 15 24.18 -3.0LambWst n LW .77 1.1 25 73.19 44.68 453 67.12 +18.9Lannett LCI ... ... 3 30.35 4.60 1970 5.35 -76.9LaredoPet LPI ... ... 4 13.40 7.41 3819 8.30 -21.8LVSands LVS 3.00 4.6 18 81.45 59.85 4542 65.71 -5.4LaSalleH LHO .90m 2.5 56 36.13 24.10 1302 35.33 +25.9LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 4 25.05 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 24.94 -3.1Latam Air LTM ... ... ... 17.39 8.58 483 9.35 -32.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 10.69 -6.9LattDvMkt RODM .62e 2.1 ...q 31.02 27.66 155 29.14 -.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 4 22.92 -11.1Latt RE n RORE ... ... ... 16.15 13.27 16.00 +3.3LattUSEqt ROUS .39e ... ...q 33.70 27.52 35 33.43 +6.9LattGblSC ROGS .57e 1.8 ...q 33.42 29.03 3 32.09 +1.6HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.37 14 17.99 -.1Lazard LAZ 1.76 3.7 13 60.00 40.50 986 47.70 -9.1LazWldDiv LOR .69 6.6 ...q 12.63 9.99 13 10.38 -10.7LeafGrp LEAF ... ... ...dd 12.05 6.40 29 10.95 +10.6LearCorp LEA 2.80 1.7 12 206.36 142.01 598 164.14 -7.1Lee Ent LEE ... ... 6 3.30 1.95 76 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 0 10.15 +2.1LeggMason LM 1.36 4.3 9 47.13 31.20 607 31.58 -24.8LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.39 -3.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 41 24.68 -2.3LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.50 -2.4LM EM LoV LVHE ... ... ... 31.44 25.67 0 28.06 +2.0LeggPlat LEG 1.52f 3.3 21 51.99 39.57 692 45.53 -4.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.63 25.80 +2.6LeidosHld LDOS 1.28a 1.8 25 72.30 55.58 638 71.01 +10.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 312 2.04 +41.7LendingClb LC ... ... 73 6.56 2.57 1883 3.63 -12.1LennarA LEN .16 .3 14 72.17 48.71 1570 51.84 -18.0LennarB LEN/B .16 .4 11 58.65 39.76 30 42.35 -18.1Lennox LII 2.56f 1.1 29 226.10 160.47 151 223.33 +7.2Leo Hld un LHC ... ... ... 10.90 9.40 15 10.29 +3.2LevelBr n LEVB ... ... ... 5.52 2.74 92 3.57 -17.9LexRltyTr LXP .71 7.6 12 10.65 7.59 1941 9.38 -2.8LexRT pfC LXPpC 3.25 6.4 ... 54.43 48.25 0 50.54 -1.5Libbey LBY .47 4.8 ...dd 11.54 4.60 421 9.82 +30.6LbtyASE USA .72e 10.7 ...q 6.82 5.58 829 6.71 +6.5LbtyASG ASG .38e 5.5 ...q 7.28 4.95 41 6.89 +24.4LibOilSv n LBRT .05p ... 57 23.90 16.00 633 19.45 -15.1LibtProp LPT 1.60 3.7 15 45.40 37.77 451 43.68 +1.6LifeStorg LSI 4.00 4.1 34 102.91 72.84 218 97.45 +9.4tLightInBox LITB ... ... ...dd 3.46 1.61 12 1.62 -29.7LilisEn n LLEX ... ... ...dd 6.30 3.10 474 5.36 +4.9LincNat LNC 1.32 2.0 9 86.68 61.18 768 65.81 -14.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 54 94.41 +7.0LineCp n LN ... ... ... 47.81 34.58 32 44.80 +9.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 463 23.15 -31.5LionsGat B LGF/B .36 1.6 ... 34.41 19.97 191 22.14 -30.2LiqTech LIQT ... ... ...dd 1.36 .26 1134 1.27 +123.6LithiaMot LAD 1.16 1.3 11 127.99 78.85 171 86.24 -24.1LiveNatn LYV ... ... ...cc 52.84 35.94 808 49.39 +16.0LloydBkg LYG .47a 15.2 ... 4.21 3.02 2237 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1408 321.85 +.2Loews L .25 .5 14 53.59 45.01 1030 50.21 +.4tLomaNeg n LOMA ... ... 8 26.89 7.56 1745 6.81 -70.4LaPac LPX .13p ... 12 31.19 23.91 876 29.54 +12.5Lowes LOW 1.92f 1.8 23 109.80 73.28 2531 107.88 +16.1Lubys LUB ... ... ...dd 3.20 2.00 41 2.01 -23.9LumberLiq LL ... ... ...dd 41.33 16.90 815 17.55 -44.1LuxferHld LXFR .50 3.7 ... 16.21 11.57 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 151 46.50 -16.5Lydall LDL ... ... 14 60.00 37.50 69 42.65 -16.0LyonBas A LYB 4.00 3.5 9 121.95 88.81 1935 113.65 +3.0M -M&T Bk MTB 4.00f 2.3 18 197.37 141.12 652 176.36 +3.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.37 151 7.64 -38.2MBIA MBI ... ... ...dd 11.62 6.04 727 10.34 +41.3MDC MDC 1.20 3.8 11 35.18 26.45 198 31.39 -1.5MDU Res MDU .79 2.8 24 29.62 24.29 359 28.28 +5.2MFA Fncl MFA .80 10.4 10 8.90 6.72 2179 7.67 -3.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 4 25.74 -2.4MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 3 25.58 +1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.13 -21.3MFS CAMu CCA .60 5.8 ...q 14.00 10.16 1 10.35 -10.1MCR MCR .72a 9.1 ...q 8.72 7.74 169 7.95 -6.3MGF MGF .41 9.2 ...q 4.98 4.45 33 4.46 -6.9MFS HInM CXE .30 5.8 ...q 5.51 4.82 99 5.14 -1.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 48 4.52 -2.2MFS IHI CIF .25 9.5 ...q 3.02 2.46 20 2.62 -10.9MIN MIN .42 11.1 ...q 4.34 3.76 202 3.80 -8.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 14 9.24 -4.8MMT MMT .52 9.1 ...q 6.27 5.46 268 5.70 -6.1MFM MFM .38 5.7 ...q 7.29 6.41 54 6.76 -1.6MFV MFV .58 10.3 ...q 6.84 5.34 5 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 4330 12.59 -10.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 325 30.70 +5.3MGM Rsts MGM .48 1.7 8 38.41 26.85 5308 28.88 -13.5MI Homes MHO ... ... 12 37.41 24.08 128 25.74 -25.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 32 39.38 31.60 1172 35.65 +.5MRC Glbl MRC ... ... 22 22.98 14.01 995 20.60 +21.7MSA Safety MSA 1.52 1.5 58 104.04 70.28 86 100.14 +29.2MSC Ind MSM 2.32 2.7 15 99.94 66.12 255 85.54 -11.5MSCI Inc MSCI 1.52 .9 43 179.40 111.45 322 177.65 +40.4MSG Netw MSGN ... ... 11 26.30 16.25 279 25.05 +23.7MV OilTr MVO .76e 7.2 8 12.21 4.81 19 10.42 +24.0MVC Cap MVC .60 6.4 ...q 10.97 9.25 10 9.34 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.59 -1.0MacQUtlDv MFD 1.20 10.9 ...q 14.00 10.71 23 11.00 -11.5MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 21 22.11 -14.2Macerich MAC 2.96 5.1 32 69.73 52.12 459 58.50 -10.9MackCali CLI .80 3.7 10 24.04 15.86 366 21.70 +1.6Macquarie MIC 5.24e 11.1 9 75.09 36.20 1004 47.06 -26.7Macys M 1.51 4.2 11 41.99 17.41 4163 35.97 +42.8MadCvCall MCN .72 9.1 ...q 7.92 7.09 49 7.88 +2.1MadSqGd n MSG ... ... 94 330.00 205.22 149 303.52 +44.0MadStSec MSP 1.04 8.6 ...q 12.16 10.72 3 12.04 +2.8MagellMid MMP 3.83f 5.6 20 75.82 54.82 422 68.64 -3.2Magna g s MGA 1.32f 2.4 10 67.47 45.90 1451 55.75 -1.6MagnaChip MX ... ... 7 13.40 8.85 123 11.05 +11.1Maiden prA MHpA 2.06 8.8 ... 25.71 18.80 26 23.44 -5.1 Maiden pfC MHpC 1.78 8.3 ... 26.43 16.73 38 21.50 -12.0MaidnH pfD MHpD 1.68 8.7 ... 25.05 14.85 8 19.33 -7.7MaidenHld n MHLA .60 3.1 ... 26.60 16.68 47 19.21 -16.5MaidHld 43 MHNC 1.94 8.7 ... 26.75 18.64 30 22.27 -8.8MainStCap MAIN 2.28f 5.6 14 41.79 34.37 136 40.47 +1.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 68 19.89 +.3Majesco n MJCO ... ... ... 9.27 4.72 15 7.05 +31.3Mallinckdt MNK ... ... ... 41.70 11.65 1786 34.09 +51.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 26.05 16.05 1110 25.15 +27.0Manitowc rs MTW ... ... ... 44.03 21.18 205 23.31 -40.7ManngNap MN .32 11.4 12 4.35 2.55 34 2.80 -22.2ManpwrGp MAN 1.86 2.0 11 136.93 81.85 498 93.59 -25.8Manulife g MFC .88 ... ... 22.16 17.73 967 18.65 -10.6MarathnO MRO .20 .9 ...dd 22.74 10.64 11238 21.63 +27.8MarathPt s MPC 1.84 2.2 12 84.79 50.52 4261 83.12 +26.0MarcusMill MMI ... ... 21 41.45 24.34 156 36.36 +11.5Marcus MCS .60f 1.5 31 40.45 23.55 93 39.35 +43.9MarineP MPX .40 2.1 35 23.19 12.00 32 19.45 +52.7MarineMx HZO ... ... 21 25.05 14.95 196 22.10 +16.9Markel MKL ... ... 68 1228.32 995.30 31 1198.44 +5.2MarriotVac VAC 1.60 1.3 20 154.14 107.17 378 121.61 -10.1MarshM MMC 1.66f 2.0 23 87.89 76.68 1117 84.06 +3.3MartMM MLM 1.92f .9 30 241.33 189.27 681 203.87 -7.8Masco MAS .42 1.1 19 46.45 35.79 1807 38.17 -13.1Masonite g DOOR ... ... 13 75.95 58.40 149 67.05 -9.6Mastec MTZ ... ... 11 55.53 39.20 1841 44.20 -9.7sMastechD s MHH ... ... 25 11.00 4.24 30 10.83 MastechD MHH/O ... ... 24 22.00 8.48 20.30 +101.8MasterCrd MA 1.00 .5 50 215.86 131.68 3058 213.80 +41.3MatadorRs MTDR ... ... 26 35.22 22.52 1032 33.52 +7.7Materion MTRN .42 .7 40 65.10 37.30 88 63.40 +30.5MatinasB n MTNB ... ... ... 1.60 .32 978 .50 -57.2Matson MATX .80 2.2 7 40.32 24.00 143 37.14 +24.5MauiLand MLP ... ... 22 18.80 9.95 18 12.65 -26.9MaxarTc n MAXR 1.48 4.5 ... 67.30 30.76 316 32.60 -49.3Maximus MMS .18 .3 20 72.71 59.34 236 66.05 -7.7MaxLinear MXL ... ... 22 28.06 15.39 552 19.20 -27.3McClatch rs MNI ... ... ...dd 11.04 6.53 9.00 +.8McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 2 123.64 +23.0McCorm MKC 2.08 1.7 18 126.87 93.70 416 123.66 +21.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3032 162.80 -5.4McKesson MCK 1.56f 1.2 11 178.86 122.63 1478 129.98 -16.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1025 1.94 -14.9Mechel pf MTLp ... ... ... 1.34 .60 12 .77 -26.7Mechel rs MTL ... ... ... 5.80 2.40 25 2.63 -50.0Medequit n MRT .84 7.8 ... 12.05 9.67 128 10.71 -4.5MedProp MPW 1.00 6.7 17 15.07 11.82 1030 14.93 +8.3Medifast MED 1.92 .9 99 229.74 54.06 105 225.74 +223.4MedleyCap MCC .40m 10.0 6 6.21 3.35 297 4.01 -23.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.05 -.7MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 1 25.31 -1.9Medley n MDLX .22p ... ... 25.09 23.60 24.38 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 3 25.03 -.7MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 21 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 447 46.80 -12.4sMedtrnic MDT 2.00 2.1 51 96.74 76.41 4519 96.81 +19.9MegalFn un MFACU ... ... ... 10.03 9.99 249 10.03 +.1Merck MRK 1.92 2.8 26 70.25 52.83 4739 68.54 +21.8MercGn MCY 2.50 4.6 48 60.19 41.41 160 53.99 +1.0Meredith MDP 2.18 4.2 12 72.25 47.30 266 51.45 -22.1Meritage MTH ... ... 12 55.50 38.80 210 42.85 -16.3Meritor MTOR ... ... 6 29.54 17.28 349 21.69 -7.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 15 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 5 16.45 +11.8MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 8 16.89 -16.6MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 1 27.20 -1.8MesaRoyl MTR 1.46e 10.0 14 19.85 12.95 1 14.61 -20.8Mesab MSB 1.49e ... ... 30.92 14.90 21 27.30 +8.5Methode MEI .44 1.1 26 48.44 36.75 426 39.55 -1.4MetLife MET 1.68 3.6 10 55.91 43.09 5505 46.15 -8.7MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 20 25.37 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 14 41.15 -2.3MettlerT MTD ... ... 40 697.26 540.24 167 579.82 -6.4MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.13 +30.5MexEqt MXE 1.62e .1 ...q 12.07 9.50 15 11.17 +8.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 17.96 14.03 72 16.00 +1.6MKors KORS ... ... 22 75.96 41.77 1361 72.12 +14.6MicrFoc n MFGP ... ... ... 36.21 12.67 470 17.05 -49.2MicrSol n MICR ... ... ... 3.96 2.88 3 3.40 -2.9MidAApt MAA 3.48 3.4 19 110.24 85.16 305 103.43 +2.9MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.39 -2.9MidsthBcp MSL .28m 1.8 ...cc 15.70 11.45 68 15.30 +15.5MidstPet MPO ... ... ... 19.04 11.26 91 11.66 -29.7Milacron n MCRN ... ... ... 22.62 15.42 164 20.92 +9.3MilestnSci MLSS ... ... ... 1.60 .64 9 .75 -36.5MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 73 12.44 -.2MillerInds MLR .72 2.5 17 29.40 23.90 9 29.00 +12.4MinTech MTX .20 .3 16 80.80 62.55 94 67.50 -2.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.29 -1.5Mistras MG ... ... 35 23.83 17.78 216 22.82 -2.8MitsuUFJ MUFG ... ... ... 8.11 5.49 600 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 72 16.10 +26.2MizuhoFn MFG ... ... ... 4.00 3.28 294 3.55 -2.5MobileTele MBT .53e 7.0 ... 12.80 7.33 1995 7.60 -25.4Model N MODN ... ... ...dd 20.33 13.07 247 16.75 +6.3Modine MOD ... ... 12 25.75 15.65 149 17.25 -14.6Moelis&Co MC 1.88f 3.2 44 67.65 38.20 244 58.00 +19.6Mohawk MHK ... ... 14 286.85 177.00 522 193.23 -30.0MolinaHlth MOH ... ... ...dd 141.12 58.66 436 138.34 +80.4MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.09 -18.9MolsCoorB TAP 1.64 2.5 11 91.12 58.75 915 66.93 -18.4MonRE MNR .68 3.9 27 18.45 13.87 252 17.36 -2.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 9 24.04 -4.0Moodys MCO 1.76 1.0 38 187.98 131.67 719 176.75 +19.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 90 78.97 -9.1Moog B MOG/B 1.00 1.2 21 91.71 72.60 81.84 -7.8MorgStan MS 1.20f 2.4 11 59.38 43.84 11082 49.30 -6.0MorgSt pfE MSpE 1.78 6.2 ... 29.86 27.88 384 28.62 -1.2MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 38 27.97 -1.7MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 95 27.13 -2.6MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 8 26.35 -1.3MorgSt pfK MSpK ... ... ... 27.72 25.54 165 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.20 16 16.98 -7.7MS China CAF 13.33e ... ...q 27.79 20.47 141 21.21 -9.3MS CushHi MLPY 1.28e 18.6 ...q 8.00 6.09 6.88 -2.6MS EMD MSD .57e 6.5 ...q 10.27 8.55 118 8.78 -12.0MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 132 6.71 -12.9MSEmMkt MSF .05e .3 ...q 19.86 15.47 28 15.91 -11.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 52 26.86 -19.0tMSJCP97 HJV 1.75 19.2 ... 15.93 8.91 15 9.10 -26.3MkVRMB CNY ... ... ...q 49.16 41.11 0 42.70 -.7MkVRupee 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 53.09 +9.6sMorgSt pfA MSpA 1.01e 4.2 ... 23.76 21.49 126 23.77 +5.0MosaicAc n MOSC ... ... ... 9.90 9.49 9.76 +.6Mosaic MOS .10 .3 49 32.32 19.23 3621 31.33 +22.1sMotrlaSolu MSI 2.08 1.6 24 128.85 82.86 1086 127.54 +41.2Movado MOV .80 1.9 ...cc 53.73 23.65 561 42.30 +31.4Mueller MLI .40 1.2 23 37.57 25.26 92 32.18 -9.2MuellerWat MWA .20 1.7 33 12.99 9.59 698 11.74 -6.3MurphO MUR 1.00 3.2 ...dd 35.98 22.21 891 31.52 +1.5MurphUSA MUSA ... ... 16 89.69 61.05 637 82.76 +3.0MyersInd MYE .54 2.4 44 24.60 17.70 102 22.20 +13.8Myomo n MYO ... ... ...dd 11.40 1.74 292 2.03 -45.9Myovant n MYOV ... ... ...dd 25.54 11.30 52 22.87 +80.9N -NCI BldSy NCS ... ... 14 23.35 13.05 1412 17.10 -11.4NCR Corp NCR ... ... 25 38.68 26.00 980 28.68 -15.6NGL EnPt NGL 1.56 13.3 ...dd 17.65 8.58 1381 11.75 -16.4NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.73 +1.4NL Inds NL ... ... 6 16.05 7.05 16 8.15 -42.8LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 22.90 2430 34.65 +21.7NRG Yld A NYLD/A 1.12f 5.6 41 20.48 15.30 163 20.18 +7.1NRG Yld C NYLD 1.28f 6.3 28 20.75 15.55 271 20.40 +7.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4 4.95 +17.6NVR NVR ... ... 17 3700.00 2598.90 15 2679.62 -23.6nVent El n NVT ... ... ... 29.84 21.00 691 28.08 +23.6Nabors NBR .24 3.8 ...dd 8.87 5.32 6988 6.29 -7.9NACCO NC .66 1.9 4 92.60 23.80 6 35.15 -6.6NamTai NTP .28 2.8 37 13.90 9.73 49 10.00 -20.3NanoViric NNVC ... ... ...dd 1.43 .25 259 .42 -52.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 41.44 30.25 214 40.25 +24.1NatFuGas NFG 1.70f 3.1 17 59.90 48.31 314 55.63 +1.3NatGrid NGG 2.89e 5.4 ... 65.60 51.44 313 53.09 -9.7NtHlthInv NHI 4.00 5.1 20 81.60 62.71 79 78.58 +4.2sNHltcre NHC 1.92f 2.5 29 78.01 57.00 36 78.19 +28.3NOilVarco NOV .20 .4 ...dd 49.08 29.93 2269 47.18 +31.0NatPresto NPK 1.00a .8 18 140.33 88.80 33 131.85 +32.6NatRetPrp NNN 2.00f 4.4 21 46.29 36.25 778 45.95 +6.5NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 5 24.98 -2.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 20 23.76 -5.3NatlStor n NSA 1.16 4.1 91 32.28 21.84 209 28.08 +3.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 25.04 -3.8NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 2 44.27 -.7NatGsSvcs NGS ... ... 64 29.55 21.15 20 21.80 -16.8NatrlGroc NGVC ... ... 48 19.98 4.79 100 18.87 +111.3NatRsPt rs NRP 1.80 5.9 9 37.70 22.81 15 30.45 +17.1Natuzzi NTZ ... ... ... 2.65 1.41 3 1.52 -5.0Nautilus NLS ... ... 17 17.38 11.30 99 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .13 134 .18 -49.9NavigCons NCI .05p ... 22 25.85 14.66 201 23.95 +23.4NavigatrH NVGS ... ... ... 13.55 9.25 75 12.35 +25.4NaviosAcq NNA .08 13.8 ...dd 1.39 .46 415 .58 -47.7Navios pfG NMpG 2.19 18.0 ... 19.99 10.18 6 12.18 -24.8Navios NM ... ... ...dd 1.90 .68 195 .82 -31.5NavMH pfH NMpH 2.16 17.3 ... 18.89 10.27 1 12.50 -23.3NavMMid NAP 2.00f 60.1 ... 10.40 3.15 112 3.33 -65.0NaviosMar NMM .08 4.0 7 2.62 1.61 791 1.98 -16.1Navistar NAV ... ... 28 47.73 31.18 1054 43.27 +.9Navistr pfD NAVpD ... ... ... 26.60 10.49 23.50 +37.4NeenahP NP 1.64 1.8 32 95.40 75.50 81 90.90 +.3Nelnet NNI .64 1.1 12 64.00 45.83 76 57.68 +5.3NeoPhoton NPTN ... ... ...dd 9.27 4.56 598 8.81 +33.9Netshoes n NETS ... ... ... 14.63 1.84 5 2.45 -69.0Netw1Tch NTIP .10 3.4 9 4.60 2.25 201 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.48 25 12.59 -7.4NeuB HYld NHS .96 8.7 ...q 12.35 10.76 55 11.00 -6.5NBIntMu NBH .90 6.6 ...q 15.90 13.37 35 13.60 -8.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 10 11.56 -4.9NBRESec NRO .36 6.9 ...q 5.70 4.29 94 5.19 -6.1NevGCas UWN ... ... 27 2.86 1.80 92 2.47 -7.5NevroCorp NVRO ... ... ...dd 94.34 35.41 494 65.77 -4.7Nevsun g NSU .04 1.1 ...dd 3.89 1.98 289 3.76 +54.1NewAmHi HYB .78a 9.1 ...q 10.20 8.35 34 8.54 -9.1NewConcEn GBR ... ... 48 12.75 1.16 646 2.38 +52.7NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2 tNwGold g NGD ... ... ...dd 4.25 .98 2208 .96 -70.8NewHome NWHM ... ... 10 13.55 8.31 44 8.85 -29.4NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 3 11.00 -12.2NJ Rscs s NJR 1.09 2.4 17 47.60 35.55 205 45.75 +13.8NewMedia NEWM 1.48 9.4 28 19.10 13.32 286 15.82 -5.7NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 126 13.80 +1.8NewOriEd EDU .40e ... 38 108.40 73.51 1195 79.33 -15.6NewRelic NEWR ... ... ...dd 114.78 46.24 812 103.15 +78.6NewResid NRZ 2.00 10.8 7 18.74 15.24 2189 18.55 +3.7NewSenInv SNR .52m 8.3 11 9.64 6.10 554 6.26 -17.2NY&Co NWY ... ... 59 5.55 1.61 321 4.70 +64.3NY CmtyB NYCB .68 6.3 13 14.53 10.40 4456 10.84 -16.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 7 27.78 -2.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 1 49.70 -2.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 60 18.60 NY Times NYT .16 .7 ...cc 26.85 16.95 1884 23.00 +24.3NewellRub NWL .92f 4.2 6 49.24 20.21 6312 21.86 -29.3NewdExp NFX ... ... 14 35.20 22.72 2825 27.56 -12.6NewMarket NEU 7.00 1.8 21 437.63 358.33 22 397.60 +.1tNewmtM NEM .56 1.8 23 42.04 31.45 6161 31.05 -17.2NewpkRes NR ... ... ...dd 11.65 7.35 599 10.45 +21.5NexGen g NXE ... ... ... 2.85 1.65 236 1.91 -25.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.91 67 22.83 -9.7NxPtRsT n NXRT 1.00 3.1 10 33.64 23.00 70 32.18 +15.2NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 191 48.40 +12.3NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 17 25.01 +.2NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 18 24.85 -.4NextEra76 NEEpK ... ... ... 25.98 23.62 66 24.92 -2.5NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 14 75.80 +8.9NextEraEn NEE 4.44 2.6 13 175.65 144.70 1619 170.83 +9.4NxtEra pfR NEEpR ... ... ... 60.42 53.67 622 57.85 +2.9NiSource s NI .78 2.9 34 27.76 22.44 1657 27.15 +5.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.03 -2.0Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 3614 26.11 -28.3NikeB s NKE .80 1.0 71 83.68 50.35 7122 81.40 +30.1NoahHldgs NOAH ... ... 25 69.56 26.53 498 43.79 -5.4NobilisH n HLTH ... ... ... 1.70 .62 531 .77 -42.7NobleCorp NE .08 1.3 ...dd 6.84 3.22 3376 6.10 +35.0NobleEngy NBL .44 1.5 30 37.76 22.99 4594 29.89 +2.6NobleMid n NBLX 1.91e ... 11 57.98 41.99 351 44.58 -10.8NokiaCp NOK .19e 3.4 ... 6.41 4.51 6645 5.62 +20.6sNomadF n NOMD ... ... ... 20.82 14.00 773 20.73 +22.6Nomura NMR ... ... ... 6.83 4.43 163 4.61 -20.8Norbord n OSB 1.29 3.3 ... 45.45 32.22 221 38.99 +15.3NordicAOff NAO .18 18.2 ... 1.60 .71 80 .99 -17.4NordicAm NAT .23e 10.0 ...dd 5.84 1.82 424 2.29 -6.9Nordstrm JWN 1.48a 2.4 23 62.74 37.79 2058 62.25 +31.4NorkSo NSC 3.20f 1.8 26 177.08 116.90 1573 174.19 +20.2NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.7 9 9.40 6.21 29 8.07 +15.9NoWestCp NWE 2.20 3.7 16 64.47 50.01 231 60.23 +.9NDynMn g NAK ... ... ... 2.34 .43 500 .59 -66.7NthnO&G NOG ... ... 42 3.80 .63 5874 3.39 +65.4NorthropG NOC 4.80 1.6 32 360.88 264.36 1012 298.69 -2.7NStREur n NRE .60 4.4 ... 14.81 10.08 176 13.67 +1.8NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 116 64.60 +8.3NorwCruis NCLH ... ... 16 61.18 46.16 1416 53.32 +.1NovaBay rs NBY ... ... ...dd 4.80 1.70 8 1.85 -51.9NovaGld g NG ... ... ...dd 5.05 3.35 1104 3.64 -7.4Novartis NVS 2.75e 3.3 16 94.19 72.30 1045 83.49 -.6NovoNord NVO .96e 1.9 ... 58.37 44.28 565 49.59 -7.6NOW Inc DNOW ... ... ...dd 18.56 9.12 1007 17.34 +57.2NuSkin NUS 1.47 1.9 38 88.68 59.30 227 79.25 +16.2Nucor NUE 1.52 2.4 12 70.48 51.67 2276 62.79 -1.2Nush EnhYl NUAG ... ... ... 24.87 23.37 44 23.58 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.39 -1.5NushLCGr NULG ... ... ... 37.17 28.72 7 37.01 +18.6NushLCVal NULV ... ... ... 30.70 26.19 18 30.37 +6.3NushMCGr NUMG ... ... ... 34.25 26.56 2 34.03 +15.9NushMCVal NUMV ... ... ... 29.85 25.59 0 28.81 +2.2NushSmCap NUSC ... ... ... 32.44 25.46 7 32.22 +13.3NushShTrm NURE ... ... ... 28.13 23.57 1 27.97 +6.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 13 24.31 -2.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 25 41.78 19.22 329 28.08 -6.2NustEn pfA NSpA 2.13 8.7 ... 27.03 21.53 15 24.45 -1.6Nustar pfB NSpB 1.91 8.0 ... 25.75 20.00 20 23.77 +4.9Nustar pfC NSpC ... ... ... 26.43 22.31 45 25.46 -1.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 12 25.82 +3.3Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1370 57.05 +9.9NuvNYVl2 n NYV ... ... ... 15.35 13.22 10 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 36 9.53 +.4Nuv Mun21 NHA ... ... ... 10.20 9.29 9 9.46 +.2NuvHiInO n NMZ ... ... ... 13.91 12.28 129 13.11 -3.7Nuv Pf22 n JPT ... ... ... 27.14 22.89 16 23.08 -8.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 106 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 10 15.43 -9.2NvHiInDc19 JHD ... ... ... 10.30 9.72 44 9.84 -1.8Nuv RE In JRS ... ... ... 11.41 9.39 147 10.29 -8.6NuvMO Pr NOM ... ... ... 17.58 12.22 5 12.44 -10.8NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 40 7.89 -7.8NuvAZ NAZ .80 6.4 ...q 14.87 12.40 6 12.50 -11.6NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 66 20.76 -5.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 5 22.19 -3.7NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 71 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 186 13.45 -6.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 90 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.98 -6.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 14 11.62 -2.5NuvCorEqA JCE 1.21a 7.6 ...q 16.49 13.95 17 15.85 +8.6NvCredStr JQC .62 7.8 ...q 8.54 7.83 362 7.97 -3.0NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.06 86 11.20 -9.0NuvDivA NAD .85a 6.5 ...q 14.46 12.92 324 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 36 19.75 +4.8NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 199 10.86 -4.7NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 40 14.14 -.4NuvFloat JFR .72 7.0 ...q 11.87 10.18 105 10.28 -8.3NuvFltOp JRO .76a 7.5 ...q 11.87 10.12 145 10.12 -11.2NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 13 11.22 -10.7NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 126 15.88 -6.1NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 78 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.07 9.67 47 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 359 15.00 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 82 12.16 -6.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 340 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 93 12.44 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 7 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 43 12.11 -3.7NvMAP NMT .71a 5.8 ...q 14.95 12.03 21 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 10 12.66 -4.5NuvMNMu NMS .80 6.0 ...q 15.83 13.20 5 13.29 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 52 23.67 -4.1NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.23 -2.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 7 7.03 -7.7NvMuI NMI .50a 4.6 ...q 13.27 10.77 13 10.79 -6.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 289 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 26 15.18 -12.1NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 115 13.18 -3.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 70 12.59 -9.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 6 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.74 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 27 12.30 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.81 -5.7NvPA NQP .81a 6.4 ...q 13.77 12.34 15 12.75 -3.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 75 23.14 -6.5NvPfdInco JPC .80 8.6 ...q 10.69 9.29 451 9.38 -9.3NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 896 8.87 -13.0NuvREAst JRI 1.49a 9.0 ...q 18.75 15.75 153 16.50 -7.3NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 119 14.43 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.18 45 17.18 -.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 25 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 35 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 9 14.50 -4.5tNuvSnIn NSL .42 6.9 ...q 6.83 6.09 147 6.06 -6.9NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 57 16.58 -.3Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 23 17.53 -.3NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 17 13.64 -2.2NTXQI NTX .65 5.1 ...q 14.94 12.42 9 12.74 -11.2NVAPI NPV .65a 5.4 ...q 13.46 12.08 29 12.19 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 2 11.59 -36.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 252 16.30 +73.4OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 7 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.43 +10.7OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 13 25.15 +12.1OGE Engy OGE 1.33 3.6 20 37.69 29.59 870 36.90 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4ONEGas OGS 1.84 2.3 23 80.69 62.20 119 78.93 +7.7OaktreeC OAK 3.59e 8.8 12 48.05 38.80 151 41.00 -2.6OasisMid n OMP 1.64f 7.5 49 24.21 15.57 73 22.00 +26.1OasisPet OAS ... ... ...dd 13.90 6.69 4776 13.40 +59.3Obsidian g OBE ... ... ... 1.44 .85 418 1.03 -16.9OcciPet OXY 3.12f 3.9 ...cc 87.67 58.69 3213 80.13 +8.8Oceaneerg OII .60 2.1 ...cc 28.62 17.11 691 28.28 +33.8Och-Ziff OZM .87e 47.0 21 3.95 1.84 101 1.85 -26.0OcwenFn OCN ... ... ...dd 4.84 2.74 533 4.17 +33.2tOi SA C OIBR/C ... ... ... 9.71 3.44 204 3.44 -38.9OilStates OIS ... ... ...dd 38.95 20.23 353 34.15 +20.7Oil-Dri ODC .96f 2.4 44 50.82 35.42 6 40.72 -1.9OldRepub ORI .78 3.5 19 22.56 17.92 1179 22.32 +4.4Olin OLN .80 2.6 9 38.84 27.68 864 30.90 -13.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 8.0 12 33.21 24.90 2084 33.03 +19.9Omnicom OMC 2.40 3.5 14 83.34 65.32 2001 68.94 -5.3Omnova OMN ... ... ...dd 11.90 8.30 53 9.20 -8.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 428 8.31 +44.8OncoCyte n OCX ... ... ... 7.64 1.10 35 2.40 -48.4OneLibrty OLP 1.80 6.3 18 29.44 21.02 46 28.74 +10.9OneSmart n ONE ... ... ... 16.00 8.22 269 8.26 -24.3OneMain OMF ... ... 18 37.29 23.70 204 36.65 +41.0ONEOK OKE 3.30f 5.0 49 71.99 49.65 2101 66.45 +24.3Ooma n OOMA ... ... ... 16.95 8.80 110 16.15 +35.1OppLgCap RWL .72e 1.3 ...q 55.31 45.94 43 54.19 +5.4Opp RUT n OMFS ... ... ... 28.76 24.71 0 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 54.40 11 64.34 +6.0OppSmCap RWJ .59e .8 ...q 79.48 61.04 8 78.33 +12.1OppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.01 435 39.26 +7.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.48 +8.5OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.66 24.74 1 28.59 +9.5OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.32 -2.0Opp Rev n ESGL ... ... ... 33.09 28.25 0 32.42 +4.4OppGlRv n ESGF ... ... ... 33.63 29.10 0 30.61 -2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 39

OppenFin RWW .58e .8 ...q 74.63 58.96 2 68.68 -.5OpEMRev n REEM ... ... ... 30.65 24.68 0 25.40 -8.6OppenHldg OPY .44 1.4 ...dd 34.15 15.35 122 31.35 +17.0Oracle ORCL .76 1.6 55 53.48 42.57 15154 48.38 +2.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 187 16.36 -6.0OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 653 7.97 -14.1OrchidsPP TIS 1.40 33.5 7 15.74 .70 627 4.18 -67.3OrionECarb OEC .72 ... 78 36.55 21.00 344 36.00 +40.6OrionGpHl ORN ... ... ...dd 9.83 5.34 132 8.47 +8.2Orix IX ... ... ... 100.03 77.59 25 80.11 -5.5OrmatTc ORA .49 .9 48 70.68 45.79 89 53.07 -17.0OshRusS n OUSM ... ... ... 29.13 24.84 30 28.85 +6.7OshIntQ n ONTL ... ... ... 29.06 25.73 4 26.72 -3.3OshkoshCp OSK .96 1.4 16 100.26 66.77 425 70.05 -22.9OsiskoGl n OR .20 ... ... 14.39 7.85 373 8.05 -30.4OutfrontM OUT 1.44 7.3 11 25.30 17.75 466 19.83 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 317 3.42 +24.8OwensMin OMI 1.04 6.1 11 29.85 14.07 685 17.04 -9.7OwensCorn OC .84 1.5 17 96.52 56.25 775 56.63 -38.4OwensIll OI ... ... 21 25.90 16.22 1048 17.65 -20.4OwensRM ORM .80f 4.8 11 18.72 13.71 6 16.59 +3.6OxfordInds OXM 1.36 1.5 22 97.19 57.54 75 91.81 +22.1P-QsPBF Engy PBF 1.20 2.3 16 51.81 21.35 1554 52.09 +46.9PBF Logist PBFX 1.96f 9.2 11 22.70 17.75 25 21.40 +2.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 12 11.48 -.8PG&E Cp PCG 2.12f 4.5 8 71.57 37.30 8926 47.02 +4.9PGT Inc PGTI ... ... 31 25.95 12.85 394 24.25 +43.9PHH Corp PHH ... ... ...dd 14.32 8.01 64 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 49.99 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 17 51.49 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 6 67.22 -2.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 7 57.38 -1.5PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 18 99.83 -.5PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 54 103.27 -2.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 91 100.39 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 38 101.43 -4.0PimShMat MINT .82e .8 ...q 101.87 101.35 690 101.63 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 16 49.89 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 114.48 -5.7PJT Part n PJT .20 .3 ...dd 61.18 35.47 55 58.32 +27.9PLDT Inc PHI 1.60e 6.1 ... 34.50 21.58 36 26.04 -13.4PNC pfP PNCpP 1.65 5.9 ... 29.33 26.65 82 27.75 -1.9PNC pfQ PNCpQ 1.34 5.3 ... 25.78 24.15 18 25.12 -.9PNC PNC 3.80f 2.6 13 163.59 119.77 1684 143.77 -.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 267 39.20 -3.1POSCO PKX ... ... ... 93.12 67.17 201 73.10 -6.4PPDAI n PPDF ... ... ... 13.68 3.82 1591 6.11 -14.1PPG s PPG 1.92f 1.7 20 122.07 100.36 888 110.66 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 11 25.30 -1.1PPL Corp PPL 1.64 5.5 13 39.90 25.30 3430 29.74 -3.9PQ GrpH n PQG ... ... 37 18.69 12.88 129 17.90 +8.8PS BusPk PSB 4.20f 3.2 26 137.60 107.91 92 129.50 +3.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.24 PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 2 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.42 -4.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 14 23.98 -5.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.74 -6.0PVH Corp PVH .15 .1 16 169.22 120.91 5228 141.67 +3.3PcrTrnd750 PTLC ... ... ...q 31.46 26.11 229 31.32 +9.4PcrTrnd450 PTMC ... ... ...q 33.96 28.00 94 33.67 +8.2sPcrTrnd100 PTNQ ... ... ...q 36.30 27.40 68 36.21 +19.7PacrCash n GCOW ... ... ... 34.59 29.52 12 31.01 -1.5PacrTrendp PTEU ... ... ... 33.39 26.51 20 28.03 -8.7Pacr Wlth n PWS ... ... ... 27.67 23.99 18 27.06 +7.3Pac Cash n CALF ... ... ... 32.73 22.89 17 29.74 +13.9PacDvCsh n ICOW ... ... ... 31.03 26.71 1 27.55 -6.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 6 2.75 1.36 203 2.65 +36.6PacDrill rs PACD ... ... ...dd .53 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.05 21.19 16 25.85 -8.3PacGE pfB PCGpB 1.37 5.9 ... 30.15 20.49 4 23.49 -9.1PacGE pfC PCGpC 1.25 6.0 ... 28.89 19.75 1 20.97 -14.7PacGE pfD PCGpD 1.25 5.8 ... 26.74 19.31 9 21.49 -11.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 2 21.25 -13.8PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 5 21.02 -14.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 17.36 2 19.30 -16.3PacGE pfI PCGpI 1.09 5.8 ... 26.84 17.25 2 18.82 -16.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 107.39 456 111.37 -7.6Pagsegur n PAGS ... ... ... 39.97 24.57 2449 25.79 -18.6PalatinTch PTN ... ... ...dd 1.59 .40 862 .96 +11.4PaloAltNet PANW ... ... ...dd 232.31 126.82 860 230.24 +58.9tPampaEng PAM ... ... ... 72.98 27.80 1480 26.03 -61.3sPandora P ... ... ...dd 8.83 4.09 27878 9.18 +90.5PanhO&G PHX .16 .9 ...cc 25.30 17.65 28 18.70 -9.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 58 25.20 7.31 74 23.94 +156.0ParaGold n PZG ... ... 3 1.80 1.04 29 1.10 -15.4ParamtGp PGRE .40 2.5 ... 16.61 13.70 1658 15.84 -.1Paretem rs TEUM ... ... ...dd 3.59 .54 1937 2.78 +34.3ParkEl PKE .40 1.9 17 24.16 15.43 56 21.26 +24.7ParkHot n PK 2.20f 6.5 ... 33.99 23.91 881 33.71 +17.3ParkNatl PRK 3.84 3.5 16 119.00 93.46 16 109.80 +5.6ParkDrl rs PKD ... ... ... 21.60 3.08 19 3.94 ParkerHan PH 3.04 1.7 22 212.80 152.47 983 175.09 -12.3ParsleyEn PE ... ... 33 33.43 21.12 5035 28.86 -2.0PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 2 25.18 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 13 26.19 -2.4PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 8 27.81 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 12 25.15 -4.3PartyCity n PRTY ... ... 14 16.95 9.50 1317 15.15 +8.6sPaycomSft PAYC ... ... ...cc 154.32 71.40 529 152.79 +90.2PeabodyE n BTU .60 1.5 ... 47.84 27.75 740 40.77 +3.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.73 7.62 191 12.06 +22.8Pebblebrk PEB 1.52 3.9 22 41.65 31.92 1215 38.76 +4.3Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.07 -.8Pebbleb pfD PEBpD 2.09 8.3 ... 26.37 24.11 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 38 2.40 +650.0Pembina g PBA 1.56 ... 26 36.99 29.28 273 34.65 -4.2Penney JCP ... ... 29 4.75 1.60 9567 1.74 -44.9PennaRE PEI .84 8.1 14 12.52 8.86 1365 10.32 -13.2PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 9 25.00 -.7PenRE pfC PEIpC 1.80 7.4 ... 26.63 19.44 9 24.48 -5.5PenRE pfD PEIpD 1.72 7.3 ... 25.83 19.01 16 23.64 -5.9PennyMFn PFSI .47p ... 8 25.20 16.40 36 21.15 -5.4sPennyMac PMT 1.88 9.3 21 20.07 14.87 377 20.17 +25.5Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 47 25.08 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 50 25.04 -.6Penske PAG 1.40f 2.7 12 54.83 39.54 218 52.56 +9.8Pentair PNR .70 1.6 13 74.84 41.00 1125 43.36 -38.6Penumbra n PEN ... ... ...cc 167.35 82.55 218 135.80 +44.3PerfFood n PFGC ... ... 21 39.45 26.35 749 32.55 -1.7sPerkElm PKI .28 .3 36 90.93 65.28 1075 92.60 +26.6PermRck n PRT ... ... ... 16.69 12.87 43 14.00 -9.7Prmian PBT .65e 7.2 25 10.30 8.06 48 8.97 +1.1Perrigo PRGO .76 1.0 ...dd 95.93 67.53 4273 75.97 -12.8Perspecta n PRSP ... ... ... 25.45 19.84 587 22.96 -6.5PetChina PTR .70e .9 ... 85.02 61.87 192 74.73 +6.8PetrbrsA PBR/A ... ... ... 14.98 7.55 5359 9.01 -8.3Petrobras PBR ... ... ... 17.20 8.77 24321 10.50 +2.0Pfenex PFNX ... ... ...dd 8.42 2.07 216 5.31 +99.6Pzer PFE 1.36 3.3 17 42.77 33.20 14862 41.50 +14.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 147 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.8 19 119.43 76.21 6338 78.57 -25.6PhilipsNV PHG .88e 1.9 ... 45.70 35.47 443 45.26 +19.7Phillips66 PSX 3.20f 2.7 27 123.97 82.66 1847 119.55 +18.2Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 265 51.57 -1.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 184 4.91 -24.3PhysRltTr DOC .92 5.3 46 19.07 14.13 1052 17.50 -1.5PiedmOfc PDM .84 4.3 9 20.57 16.69 771 19.68 +.4Pier 1 PIR .28 14.4 ...dd 5.92 1.74 843 1.94 -53.1sPimUS Eq n MFUS ... ... ... 29.95 25.01 4 29.78 +7.9Pim IntEq n MFDX ... ... ... 28.41 24.89 4 25.86 -3.3PimEmMkt MFEM ... ... ... 28.32 23.08 3 23.82 -9.0PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 17.00 -1.6PimcoCA2 PCK .65 7.4 ...q 10.31 8.01 63 8.73 -14.1PimcCA3 PZC .72 6.6 ...q 11.12 9.55 17 10.86 +4.0PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 72 18.13 +5.4PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 165 17.98 +9.2PimDyCrd PCI 1.97 8.1 ...q 24.40 21.61 426 24.24 +8.0PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 162 32.76 +9.0PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 86 12.13 +3.9PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 178 10.69 +2.5PimStPls PGP 2.20 15.6 ...q 17.09 12.37 63 14.10 -8.3PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 301 8.93 +19.7PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 19 27.31 +5.4PimcoMuni PMF .98 7.4 ...q 14.23 12.29 32 13.20 +1.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 97 13.16 -.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 30 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 9 12.27 -4.0PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 19 11.34 -5.5PimcNY3 PYN .63 6.6 ...q 10.27 8.50 17 9.57 -3.5PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 50 9.89 +7.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 1707 66.55 +11.9PinWst PNW 2.78 3.5 18 92.42 73.41 1484 78.71 -7.6PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 72 14.75 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 248 3.25 +6.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 102 11.02 -3.9PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 99 9.27 -4.5PioMuAdv MAV .84 7.5 ...q 11.88 10.50 28 11.14 -2.0PioMunHi MHI .84 7.3 ...q 12.35 11.10 119 11.55 -2.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1110 174.74 +1.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 45 77.85 -9.7tPitnyBw PBI .75 10.2 5 14.80 7.52 5424 7.37 -34.1PitnyBw 43 PBIpB 1.67 7.0 ... 25.80 21.46 97 23.86 -2.2PivotSft n PVTL ... ... ... 31.24 15.11 897 27.63 +75.7PlainsAAP PAA 1.95 7.5 41 27.70 18.38 1350 26.10 +26.5PlainsGP rs PAGP 1.70 ... 51 27.00 18.98 897 26.09 +18.9PlanetFit n PLNT ... ... 2 53.41 24.49 494 50.86 +46.9Plantron PLT .60 .9 22 82.28 41.85 185 67.36 +33.7sPlatfmSpc PAH ... ... 18 13.36 9.09 3841 13.39 +35.0PlatGpM rs PLG ... ... 1 .72 .08 466 .10 -66.8sPlayAGS n AGS ... ... ... 32.17 16.66 486 32.03 +73.1PlymInd n PLYM 1.50 9.3 ...dd 19.00 14.37 16 16.16 -12.6PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.84 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 91.51 516 108.20 -12.7PolyMet g PLM ... ... ...dd 1.36 .58 147 .82 -4.4PolyOne POL .70 1.6 19 47.48 35.61 173 42.57 -2.1PortGE POR 1.45 3.1 22 50.11 39.02 346 46.69 +2.4PostHldg POST ... ... 25 99.60 70.66 514 96.99 +22.4PowrREIT PW ... ... ...dd 8.01 5.50 0 5.92 -3.9PwREIT 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 25.73 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.23 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 4 53.72 -39.5PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 7.63 -27.5PSBMetDS BOM ... ... ...q 10.85 4.24 9.91 +33.6PSCrudeLg OLO ... ... ...q 6.48 3.99 4 6.46 +26.8PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.66 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.84 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 41.13 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.88 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.28 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 12.04 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.96 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.52 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 129.74 806 157.89 +2.1PrecDrill PDS .28 ... ...dd 4.14 2.26 905 3.97 +31.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 161 17.81 -12.0Prestige rs PBH ... ... 3 258.98 27.84 344 39.17 -11.8Pretium g PVG ... ... ... 12.44 6.17 1638 8.53 -25.2sPrimerica PRI 1.00 .8 15 122.70 71.60 147 122.05 +20.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 41.08 -.5PrinActGl GDVD ... ... ... 29.52 26.09 0 28.32 +1.1Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 1 28.05 +6.8PrinSpec n PREF ... ... ... 101.70 94.59 3 95.39 -4.9PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 26 18.31 +6.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 138 48.00 -16.0ProLogis PLD 1.92 2.9 28 68.20 58.28 2107 66.88 +3.7ProPetr n PUMP ... ... ... 22.88 10.97 4623 14.63 -27.4PrShtDow rs DOG ... ... ...q 68.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.76 423 47.86 ProUltMC s MVV ... ... ...q 47.05 32.69 11 46.44 sPrUltQQQ s QLD ... ... ...q 101.80 60.30 1096 101.28 +38.1ProUltSP s SSO .40e .3 ...q 127.83 89.86 1221 126.50 +15.6PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.00 +10.3ProShtHY SJB ... ... ...q 23.91 22.62 53 22.70 -1.8ProUShBM rs SMN ... ... ...q 34.04 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 4 76.23 -8.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 12 54.20 -5.6ProSShOG DDG ... ... ...q 27.47 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 60.38 19 72.17 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 43.44 +.6ProHdgRep HDG ... ... ...q 46.26 44.21 1 45.83 +1.1ProUltEM EET ... ... ...q 114.48 69.56 4 75.12 -20.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.21 -3.7ProUSL7-10T PST ... ... ...q 23.82 20.50 4 22.71 +5.4ProShtEafe EFZ ... ... ...q 27.23 23.78 17 25.91 +1.7ProShtEM EUM ... ... ...q 20.03 16.23 1215 19.18 +6.9ProUltEaf s EFO ... ... ...q 50.26 38.07 2 41.08 ProUEurop UPV ... ... ...q 66.95 50.15 4 54.57 -6.9ProShtBM SBM ... ... ...q 19.75 16.90 0 17.36 -1.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 7 68.96 +4.5ProUltFin s UYG ... ... ...q 47.86 33.38 38 45.22 ProShtRE REK ... ... ...q 17.94 15.05 0 15.23 -3.7ProShtChi50 YXI ... ... ...q 21.12 16.42 9 20.03 +4.1ProUltSem s USD ... ... ...q 54.11 28.22 20 46.51 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.05 +4.3sPrUltTech s ROM ... ... ...q 123.21 70.24 70 122.61 +39.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 4 39.41 ProUltO&G DIG .46e 1.1 ...q 47.42 28.69 23 42.07 +6.2ProUltInd s UXI ... ... ...q 83.64 57.24 78.34 +7.3sPrUltHCr s RXL .63e .6 ...q 111.22 79.30 11 110.66 +25.4sProUCnsSv s UCC ... ... ...q 107.03 64.24 1 106.87 +31.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.56 -13.2ProUBasM UYM .15e .2 ...q 82.75 58.51 3 70.21 -5.2sPrUlPR2K s URTY ... ... ...q 113.61 59.14 161 112.34 +36.4PUltM400 s UMDD .03e ... ...q 138.30 82.06 1 137.42 +17.6ProUltSC s SAA ... ... ...q 134.30 77.72 1 132.27 +31.4ProUPD30 s UDOW ... ... ...q 116.82 63.26 1004 103.89 +10.2sProUlR2K s UWM ... ... ...q 88.84 56.39 52 88.27 +25.0ProSht20Tr TBF ... ... ...q 23.81 21.58 216 22.70 +3.8PUltSP500 s UPRO ... ... ...q 57.56 34.78 3551 56.65 ProUChin50 XPP ... ... ...q 113.86 61.10 14 67.40 -19.7PrUSSilv s ZSL ... ... ...q 42.98 27.80 9 42.05 +33.9PUVixST rs UVXY ... ... ...q 35.19 7.95 38355 8.62 -15.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1858 24.28 +4.9PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 182 56.52 +51.8PrUCrude rs UCO ... ... ...q 34.79 14.48 1572 32.44 +38.4PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.14 -.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 10 21.66 +2.4PrUltSilv AGQ ... ... ...q 39.51 23.39 183 23.97 -29.2PrUltShN s KOLD ... ... ...q 52.12 30.06 33 38.78 -2.2ProUShGld GLL ... ... ...q 86.21 63.08 3 82.40 +19.2PrSUShAus CROC ... ... ...q 52.89 42.20 1 52.36 +14.5PrUltShYen YCS ... ... ...q 76.95 64.93 5 74.36 -.8ProSUltGold UGL ... ... ...q 44.38 31.92 107 33.37 -17.9ProShtVx s SVXY ... ... ...q 139.47 9.53 9356 14.08 -89.0PrUShCrd s SCO ... ... ...q 42.33 14.69 1734 15.18 -38.2ProShtEuro EUFX ... ... ...q 43.05 38.37 1 41.84 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 22 15.92 -8.8ProUShEuro EUO ... ... ...q 24.45 19.46 152 22.98 +8.4ProctGam PG 2.87 3.4 22 94.67 70.73 4443 83.41 -9.2ProgsvCp PGR .69e 1.0 27 67.88 43.59 1942 67.17 +19.3ProsHldg PRO ... ... ...dd 41.10 21.36 206 36.97 +39.8tProShtQQQ PSQ ... ... ...q 39.41 29.21 1057 29.29 -17.7ProShSP rs SH ... ... ...q 33.38 27.36 3490 27.50 -8.9PrUShSP rs SDS ... ... ...q 50.30 33.19 3378 33.55 -18.3PrUShDow rs DXD ... ... ...q 45.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.81 15.61 6 15.79 -15.8PUShtQQ rs QID ... ... ...q 66.06 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 46.84 20.49 968 20.71 -36.0PrUShD3 rs SDOW ... ... ...q 29.55 14.83 2936 15.13 -22.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 10 6.91 -14.8PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 3 20.03 +43.2ProUShL20 TBT ... ... ...q 39.86 32.99 2304 36.02 +6.6tPrShR2K rs RWM ... ... ...q 47.65 36.90 502 37.03 -12.4PrUShHC rs RXD ... ... ...q 32.64 22.56 22.56 -25.0PrUShCnS rs SCC ... ... ...q 30.80 17.37 17.45 -27.9PrUShRE rs SRS ... ... ...q 37.33 26.08 19 26.57 -9.1tPUShtR2K TWM ... ... ...q 22.25 13.05 442 13.16 -24.6PrUShtSC SDD ... ... ...q 20.67 10.94 0 11.00 -29.5PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.40 -9.2PUShtIndl SIJ ... ... ...q 21.83 14.51 14.63 -13.1PS OnlSt n CLIX ... ... ... 51.84 37.63 10 49.06 +24.8PrShtSmC SBB ... ... ...q 39.36 29.00 0 29.07 -15.2PUPShtMC SMDD ... ... ...q 14.71 7.66 1 7.67 -23.5PrSh K1 n OILK ... ... ... 27.25 17.91 3 26.29 +21.5PUShtEur EPV ... ... ...q 35.09 26.83 12 30.97 PUShtSPX rs SPXU ... ... ...q 61.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.00 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 3 27.02 +2.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 258 66.47 +3.8PUltShEafe EFU ... ... ...q 26.10 19.90 2 23.25 +2.0PrUGMin rs GDXX ... ... ...q 50.96 24.46 15 25.63 -39.1PrUltBra rs UBR ... ... ...q 107.88 44.12 6 44.50 -43.0PrSht20yTr TTT ... ... ...q 31.13 25.65 38 26.51 -.3ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 57 42.54 -.8PUltShOG DUG ... ... ...q 52.75 28.56 25 30.98 -16.3PS MngdF FUT ... ... ... 40.60 39.00 40.00 -.7PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 1 36.95 +3.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.91 +2.7PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 6 67.78 +.8sProSPxTch SPXT .23p ... ...q 55.14 48.02 0 55.35 +5.9ProSPxHC SPXV .24p ... ...q 59.81 52.02 59.69 +9.7sProMerger MRGR .12e .3 ...q 36.54 34.73 71 36.43 +.5ProSPxFin SPXN .23p ... ...q 59.81 51.03 59.79 +10.2ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.85 +7.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 12 101.14 -4.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 20 74.96 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 31 29.08 +2.7ProUShHm 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 57.80 49.97 13 57.47 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 23 59.18 +7.2PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 1 73.56 -4.4ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.37 +1.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 22.75 -9.8tPrUltShtTc REW ... ... ...q 21.07 10.61 4 10.64 -35.3PrUShtFn SKF ... ... ...q 27.17 18.17 25 18.50 -11.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 31.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 38.09 +.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.87 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 56.27 -4.0tProCdNASh WYDE ... ... ...q 33.50 32.10 4 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 35 25.15 -2.9ProspBcsh PB 1.44 1.9 19 79.20 55.84 410 74.81 +6.8Protalix PLX ... ... ...dd .92 .38 160 .49 -26.6ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 79 150.18 69.30 339 150.85 +46.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 211 25.15 -6.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1526 98.43 -14.4Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 17 25.27 +.1PrudtlF 53 PRH 1.43 5.7 ... 25.94 24.90 43 25.11 -.7PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.40 +.8PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 7 26.72 +2.4Prud UK PUK 1.49e 3.3 ... 55.36 43.12 127 45.01 -11.4PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3 PSEG PEG 1.80 3.4 18 54.50 45.05 1970 52.31 +1.6PubStrg PSA 6.80 3.2 23 234.90 180.48 885 211.65 +1.3PubSt pfU PSApU 1.41 5.5 ... 25.55 24.19 2 25.41 +1.1PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 4 25.32 +.4PubSt pfW PSApW 1.30 5.2 ... 25.60 22.92 19 24.93 -.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 17 24.86 -.5PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 3 26.18 -1.6PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 26.02 -1.6PubSt pfG PSApG ... ... ... 25.63 22.49 20 25.01 +.2PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 8 25.07 +.2PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 11 24.42 -1.9PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 22 24.77 -1.0PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.99 -1.9PubSt pfB PSApB ... ... ... 26.69 23.90 8 25.71 +.1PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 2 26.21 -1.2PulteGrp PHM .36 1.3 16 35.21 25.04 2911 27.91 -16.1PureStrg n PSTG ... ... ...dd 27.15 13.96 1934 26.82 +69.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 71 7.17 -3.2PMIIT PIM .31 6.8 ...q 4.89 4.54 52 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 58 11.69 -5.3PPrIT PPT .31 6.0 ...q 5.50 5.05 146 5.24 -1.7Puxin n NEW ... ... ... 35.00 12.64 25 13.01 -38.0PzenaInv PZN .41e 4.5 18 13.15 8.61 34 9.10 -14.7Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 155 62.55 +69.7QEP Res QEP .08 .8 29 13.77 7.04 2443 10.04 +4.9QIAGEN QGEN ... ... 43 39.45 30.20 676 39.06 +26.3QTS RltTr QTS 1.64 3.6 41 61.55 31.58 247 45.62 -15.8QuadGrph QUAD 1.20 5.3 11 31.29 17.73 204 22.84 +1.1QuakerCh KWR 1.48f .8 36 180.51 134.91 32 178.63 +18.5QuanexBld NX .16 1.0 21 24.60 16.00 166 16.20 -30.8QuantaSvc PWR ... ... 23 40.11 32.19 1080 34.45 -11.9QntmDSS rs QTM ... ... 25 6.56 1.58 1912 1.96 -65.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 27.99 +7.3QnForSm n FFSG ... ... ... 27.44 24.51 4 27.20 +5.5QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.25 -1.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 27 29.24 +6.9InspCpBd n IBD ... ... ... 28.29 24.07 0 24.53 -2.8QuaInsp n ISMD ... ... ... 31.78 24.28 5 30.07 +13.7QuaInsLg n BLES ... ... ... 30.44 26.36 8 28.57 +.5FormInco n FFTI ... ... ... 27.57 23.70 38 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.30 11 30.07 +9.2QuanReal n QXRR ... ... ... 26.19 23.44 7 24.06 -4.8QuanDyn n XUSA ... ... ... 30.67 25.19 30.63 +9.7QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.59 +2.2QuanMulIn n QXMI ... ... ... 26.53 24.73 8 25.47 -.9QuanGrw n QXGG ... ... ... 29.10 25.87 0 28.95 +4.2Qudian n QD ... ... 13 34.91 5.70 2666 6.05 -51.8QstDiag DGX 2.00 1.8 20 116.49 90.10 463 110.13 +11.8QuintEn n QES ... ... ... 10.67 6.62 8 7.81 -13.2QuormHl n QHC ... ... ... 10.00 3.80 102 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 228 14.70 +25.1Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 105 24.73 +5.1Qwest 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 18.66 138 22.44 +2.0Qwest 25 CTZ 1.66 6.8 ... 25.96 20.17 51 24.34 +7.5Qwest 56 CTAA ... ... ... 27.25 21.51 42 25.33 +2.5Qwest57 n CTDD ... ... ... 25.97 20.51 203 24.21 +5.8Qwest56 n CTBB ... ... ... 25.60 19.86 130 23.27 +3.3R -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 65 22.48 -2.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 101 22.51 -5.0RH RH ... ... 56 164.49 44.00 628 157.02 +82.1RLI Corp RLI .88 1.2 31 78.42 50.34 99 76.46 +26.0RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 718 22.22 +1.1RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 9 26.57 -1.6RPC RES .40 3.0 18 27.07 12.98 5578 13.41 -47.5RPM RPM 1.28 1.9 27 68.13 46.36 735 67.54 +28.8RYB Edu n RYB ... ... ... 31.80 15.50 75 19.37 +14.8RadianGrp RDN .01 ... 12 23.49 14.06 1360 20.23 -1.8RadiantLog RLGT ... ... 71 5.45 3.46 122 4.25 -7.6RadLog pfA RLGTpA 2.44 9.5 ... 26.80 23.56 1 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 9 9.39 +91.6RLauren RL 2.50f 1.9 19 147.79 83.26 1080 131.82 +27.1RamcoG RPT .88 6.3 11 15.00 11.15 1002 13.96 -5.2RamcG pfD RPTpD 3.63 6.5 ... 58.62 47.86 0 55.56 -3.6RangeRs RRC .08 .5 18 20.65 11.93 4080 16.47 -3.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 9 8.42 -8.8RJamesFn RJF .88f .9 19 102.17 74.14 381 92.81 +4.2RayAdvM RYAM .28 1.3 11 22.96 13.31 347 20.81 +1.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 144.98 +.7Rayonier RYN 1.08 3.1 37 39.73 27.91 299 34.77 +9.9Raytheon RTN 3.47 1.7 29 229.75 177.80 1153 199.17 +6.5RealityETF DIVY .46p ... ...q 28.89 25.57 6 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.35 28.20 3 34.11 +6.8RealDivc n DFND ... ... ...q 28.60 25.12 1 28.13 +3.2RealDivG n GARD ... ... ...q 26.84 21.91 1 25.89 +3.6Realogy RLGY .27p 1.3 13 35.00 20.02 673 21.40 -19.2RltyInco O 2.53 4.3 33 60.05 47.25 903 58.42 +2.5ReavesUtl UTG 1.82 5.9 ...q 35.72 27.13 176 30.92 -.1ReavesU rt UTGr ... ... ... .45 .09 .14 RedHat RHT ... ... 80 177.70 104.51 1062 146.32 +21.8RedLionH RLH ... ... ...dd 14.75 6.75 45 13.50 +37.1RedwdTr RWT 1.20 7.1 13 17.50 14.29 517 17.02 +14.8Reeds REED ... ... ... 3.50 1.30 79 3.20 +106.5RegalBel RBC 1.12 1.3 15 86.65 67.84 176 83.85 +9.5RegalEnt RGC .88a 3.8 24 23.17 14.31 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 851 65.78 -4.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 628 .14 -15.9RegHlt pfA RHEpA 2.72 176.9 ... 22.40 1.25 6 1.54 -80.8RegnlMgt RM ... ... 15 37.21 21.47 19 33.82 +28.5RegionsFn RF .56f 2.9 17 20.21 13.03 8075 19.35 +12.0Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 62 25.29 -.2Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 31 27.19 -4.4Regis Cp RGS ... ... 22 22.40 12.10 242 21.48 +39.8ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 245 143.00 -8.3ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 7 27.10 -1.5ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 12 25.88 -7.5RelStlAl RS 2.00 2.3 19 97.41 70.28 388 87.69 +2.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 115 49.95 +3.0RenaisIPO IPO .02e .1 ...q 31.67 25.72 1 30.67 +8.7RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 144.76 116.50 195 132.76 +5.7RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 19 24.76 -1.6RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 12 25.24 -1.1ReneSola rs SOL ... ... ...dd 3.79 2.12 14 2.31 -13.2RennFund RCG ... ... ...q 2.20 1.13 4 1.62 +7.7Renren rs RENN ... ... ...dd 3.19 .65 148 1.78 +88.4RepubSvc RSG 1.50f 2.0 34 74.78 60.26 749 73.44 +8.6sResMed RMD 1.48f 1.3 55 112.66 74.23 419 112.40 +32.7ResolEn rs REN ... ... ... 38.64 23.64 291 32.38 +2.9sResoluteF RFP ... ... ...dd 13.90 4.55 415 13.90 +25.8RestBrnds QSR 1.80 3.1 18 68.89 53.09 1281 57.43 -6.6RetailProp RPAI .66 5.2 12 13.78 10.84 817 12.66 -5.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 43 .74 +8.2RevGp n REVG .20 1.2 ... 33.15 12.87 374 16.55 -49.1Revlon REV ... ... ...dd 27.90 14.00 98 21.45 -1.6RexAmRes REX ... ... 10 96.62 70.48 32 79.52 -3.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 101 1.72 -14.9RexfordIR REXR .64 2.0 55 32.91 26.32 353 32.34 +10.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.75 -3.7RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 24.70 -.4Rexnord RXN ... ... 20 31.44 22.89 196 29.01 +11.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 61.32 +4.8RingCentrl RNG ... ... ...dd 95.60 38.05 1026 92.45 +91.0RingEngy REI ... ... ...dd 17.35 10.94 387 11.85 -14.7RioTinto RIO 2.27e 4.7 ... 60.72 46.24 2049 48.25 -8.8RitchieBr RBA .68 1.8 43 38.77 24.08 177 38.18 +27.6RiteAid RAD ... ... 2 2.80 1.27 7460 1.40 -28.9RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 18 19.45 -2.8Riv/Doubl n OPP ... ... ... 19.76 17.12 43 17.51 -4.7tRoadrnTrn RRTS ... ... 2 9.75 1.35 471 1.31 -83.0RobtHalf RHI 1.12 1.4 29 79.91 43.80 578 77.84 +40.2RockwlAut ROK 3.68 2.1 26 210.72 155.81 625 178.18 -9.3RockColl COL 1.32 1.0 21 139.63 127.16 1162 136.37 +.6RogCm gs RCI 1.57 ... 14 54.95 43.11 313 52.24 +2.6Rogers ROG ... ... 39 184.00 105.60 80 138.48 -14.5sRollins s ROL .56 .9 74 59.98 42.82 394 60.03 +29.0Roper ROP 1.65 .6 32 312.38 227.46 273 296.71 +14.6RosettaStn RST ... ... ...dd 17.49 8.71 69 15.95 +27.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.36 1492 13.94 -11.0RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 31.00 +3.5RoyalBk g RY 3.92f ... ... 87.10 72.84 756 80.75 -1.1RBScotlnd RBS ... ... ... 8.74 6.13 442 6.41 -16.1RBSct 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 21 25.87 +1.7RylCarb RCL 2.40 2.0 16 135.65 101.20 1037 122.91 +3.0RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 56.33 922 68.60 +.5RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 54.87 1908 66.32 -.6RoyceGVal RGT .10e ... ... 11.73 9.68 9 10.61 -1.9RoyceMC RMT .63e 5.9 ...q 10.68 8.29 154 10.60 +12.3Royce RVT 1.22e 7.3 ...q 17.18 14.30 235 16.74 +3.5RubiconPrj RUBI ... ... ...dd 4.20 1.48 290 4.01 +114.4Rudolph RTEC ... ... 17 34.55 21.45 234 27.70 +15.9Ryder R 2.16f 2.8 19 90.26 65.65 303 76.94 -8.6RyersonH RYI ... ... 37 12.95 7.70 123 10.25 -1.4sRymanHP RHP 3.40 3.8 19 89.32 58.01 286 89.42 +29.6S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.97 907 205.67 +21.4SAP SE SAP 1.31e 1.1 ... 122.74 99.20 697 121.23 +7.9SCANA SCG .49m 1.3 9 60.84 33.61 506 38.64 -2.9SCE TrV n SCEpK ... ... ... 29.09 24.70 14 25.84 -2.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 14 24.15 -.1SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 18 27.06 SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 350 25.71 -.3SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 56 23.25 -3.2SJW SJW 1.12a 1.9 20 69.29 51.26 107 57.84 -9.4SK Tlcm SKM ... ... ... 28.97 22.66 630 25.79 -7.6SLGreen SLG 3.25 3.1 37 106.54 89.46 265 103.95 +3.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 1 25.58 +2.0SM Energy SM .10 .3 ...dd 30.90 12.29 2351 30.56 +38.4Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 216.62 3859 260.01 +5.1SpdrGold GLD ... ... ...q 129.52 111.06 5432 113.64 -8.1SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 24 33.91 -5.6SpdrNoANR NANR ... ... ...q 37.79 32.28 20 33.95 -4.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 84.09 7 92.01 +2.5SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 2733 38.83 -4.6Spd MsciCh XINA ... ... ... 26.62 17.85 0 18.57 -22.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 103 99.28 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 40

Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.66 52.41 -2.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.15 -6.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.59 4 76.99 -2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.98 -1.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 61.03 -4.6S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 49 97.98 -8.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 78.44 +4.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 4 59.82 -7.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 22 63.98 -1.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 12 68.62 -3.1SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.53 2 80.55 +2.1SpdEMkt s SPEM ... ... ...q 42.47 33.76 271 35.05 -8.1SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 40 30.36 -7.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.02 90 49.34 +.6Spd 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 49.49 43.96 67 49.05 +.3SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 42 46.28 -11.0SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.57 94 38.58 -6.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 192 37.34 -4.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 9 49.38 -4.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 820 39.28 -3.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 36 34.39 -3.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 574 30.73 -3.1SP Mid MDY 2.94e .8 ...q 374.10 309.28 792 371.66 +7.6S&P500ETF SPY 4.13e 1.4 ...q 291.74 242.93 61114 290.30 +8.8SpdrRRtn RLY .44e 1.7 ...q 27.62 24.57 14 26.37 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 33.09 -1.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.11 5 38.66 +1.0SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 227 47.25 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 32 40.33 +.4sSpdrCreEq SYE 1.63e 1.2 ...q 80.70 69.46 1 80.60 +8.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 162 47.58 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 3 69.12 +4.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.84 2 85.56 +7.7SpdrBiot s XBI .44e .4 ...q 101.55 78.46 5943 99.93 +17.7Spdr Div SDY 3.80e 1.9 ...q 98.89 87.95 378 98.20 +3.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.95 1 85.61 +.2SpdrHome XHB .15e .4 ...q 47.20 37.18 2291 39.99 -9.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1194 49.15 +3.8SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 3 58.56 +1.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 382 31.99 +4.2Spd LgCap s SPLG ... ... ...q 34.25 28.56 999 34.09 +8.9sSpdrLCpG s SPYG ... ... ...q 38.20 30.05 965 38.06 +15.3SpdrLCapV s SPYV ... ... ...q 32.54 28.10 452 31.25 +1.9Spd MidC s SPMD ... ... ...q 37.08 29.92 490 36.83 +10.4SpdMCpG s MDYG ... ... ...q 56.95 46.63 79 56.60 SpdrMCpV s MDYV ... ... ...q 54.94 46.80 47 54.46 SpdrNY Tch XNTK .41e .4 ...q 98.30 75.36 13 94.99 +13.3sSpdrSemi s XSD .16e .2 ...q 78.43 61.50 111 77.77 +11.4sSpdrSCp s SLYG ... ... ...q 69.68 52.22 198 69.45 SpdrSCpV s SLYV ... ... ...q 71.23 57.03 129 70.36 SpdrRs3K s THRK ... ... ...q 36.46 30.21 427 36.28 +9.2SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 71 96.83 +3.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 52 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 28 104.60 +33.9SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 92.52 1 108.03 +5.9SpdrScored CBND .99 3.2 ...q 32.69 30.78 13 31.09 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 23 33.82 -4.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 558 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.75 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 73 43.50 -1.2SpdrBarITB BWZ .01e ... ...q 33.49 30.76 40 31.34 -2.4SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 4524 54.24 +7.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 80 26.41 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2688 33.44 -2.3SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 146 25.38 -2.5tSpdrEMBd EBND ... ... ...q 30.91 26.01 172 25.94 -12.6SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1505 27.51 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10552 35.97 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 4665 30.24 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 14 52.34 -9.0SPLIntTB s BWX ... ... ...q 29.72 27.20 67 27.71 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 54.50 9 67.71 +3.9sSpdrTelcm XTL .68e .9 ...q 77.28 65.10 6 76.85 +12.5SpdrHCSv s XHS .61e .1 ...q 76.15 56.18 3 75.53 +22.6sSpdrHCEq s XHE 3.22e .1 ...q 87.03 60.11 129 87.68 +36.1sSpdrSf&Sv s XSW .19e .2 ...q 91.00 63.00 6 90.60 +30.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 77 25.68 -3.4SpdrAerDf s XAR 1.70e 1.0 ...q 96.85 73.73 80 95.75 +14.6SpdAgBd n SPAB ... ... ... 28.84 27.57 646 27.92 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 83 55.19 -1.9sSprBl 1-3b rs BIL ... ... ...q 91.58 91.37 748 91.60 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 159 34.90 -4.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 22 58.68 -1.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4777 62.78 +6.7Spdr1500MT MMTM 1.61e 1.3 ...q 128.95 103.59 1 128.26 +11.8SpdrRetl s XRT .49e 1.0 ...q 52.96 38.38 5651 51.40 +13.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 278 47.99 -2.0sSpdrPhm s XPH 3.00e .7 ...q 49.56 38.71 42 49.48 +13.7SpdrOGEx XOP .73e 1.7 ...q 45.45 29.00 16041 42.62 +14.6SpNuBST rs SHM ... ... ...q 48.95 47.51 357 47.97 +.1SpdrGendr SHE ... ... ... 76.98 66.80 3 76.45 +7.9SpdrOGEq XES .49e 3.0 ...q 19.29 13.15 1223 16.29 -4.9SpdR1KLVF ONEV ... ... ... 77.48 68.57 1 77.12 +6.3SpdrMetM XME .24e .7 ...q 39.62 29.68 3593 33.81 -7.0SpdrR1KMo ONEO ... ... ... 77.52 69.08 6 76.87 +5.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 4 73.37 +4.7SpdSPXHiD SPYD ... ... ...q 38.75 34.64 170 38.30 +2.3sSpdrFosFFr SPYX ... ... ...q 71.00 59.13 1 70.90 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 97.04 85.68 25 96.65 +6.7SpdrUsaSt QUS .54e ... ...q 83.42 70.54 82 82.94 +7.4Spd SP600 s SLY ... ... ... 78.25 59.13 33 77.74 SpdrSPXBbk SPYB .41e ... ...q 68.19 55.44 2 66.90 +7.3sSpdrSCap n SPSM ... ... ... 34.11 28.11 321 33.97 +7.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 2 99.72 +9.2SPX Cp SPXC ... ... 15 39.28 23.41 144 34.23 +9.0SPX Flow n FLOW ... ... 46 54.92 31.96 177 48.46 +1.9SRC Eng SRCI ... ... 13 13.32 7.37 4647 9.24 +8.3STMicro STM .40 2.0 23 26.43 16.83 1559 20.51 -6.1SABESP SBS .39e 6.6 ... 11.96 5.72 1279 5.91 -43.4SabnR SBR 2.34e 5.2 21 50.00 38.70 15 44.75 +.3SachemC n SACH .44f 10.4 ... 5.00 3.30 4 4.24 +7.6SafeBulk SB .04 1.4 ... 4.00 2.67 525 2.86 -11.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.99 5 23.99 +.4SafeB pfD SBpD 2.00 8.4 ... 24.46 20.01 2 23.70 +.7SafegdSci SFE ... ... ...dd 14.40 9.85 93 10.30 -8.0SafeInco n SAFE .60 3.6 ... 20.17 15.57 27 16.48 -6.4SailptTch n SAIL ... ... ...dd 31.84 12.82 729 30.20 +108.3StJoe JOE ... ... 53 20.00 16.75 144 17.40 -3.6Salesforce CRM ... ... ...cc 154.97 92.11 14331 152.14 +48.8SalMidMLP SMM .68 6.6 ...q 12.20 8.53 84 10.31 -6.4SallyBty SBH ... ... 10 20.62 13.72 898 15.14 -19.3SJuanB SJT .65e 11.0 13 10.54 5.66 68 5.94 -27.9SanchezEn SN ... ... ...dd 6.19 2.40 2131 2.67 -49.7SanchzM rs SNMP 1.80 19.5 ...dd 13.25 8.65 17 9.25 -16.7SandRidge SD ... ... ... 21.90 13.02 146 16.02 -24.0SandRMiss SDT .22e 14.5 1 2.30 .73 82 1.54 +86.4SandRMs2 SDR .21e 14.6 1 2.00 .74 162 1.47 +72.7SandRdgP PER .50e 20.1 5 3.00 1.80 204 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 744 3.85 -22.8Sano SNY 1.58e 3.6 ... 50.65 37.43 461 43.51 +1.2SantCUSA SC .23e ... 6 21.81 13.61 884 21.35 +14.7SantFn 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 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.2 ... 28.30 19.62 32 24.83 +11.0SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 26.01 +.8Sasol SSL 1.41e 3.7 ... 39.73 26.92 191 38.63 +12.9SaulCntr BFS 2.08 3.5 19 65.43 46.71 18 59.44 -3.7SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.20 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 1 23.85 +3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 6289 64.34 -4.5SchndrNt n SNDR .24 .9 ... 30.52 21.87 404 26.93 -5.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 58.58 601 70.50 +9.3SchwUSLgC SCHX .98e 1.4 ...q 69.87 57.95 895 69.51 +9.0sSchwLCGr SCHG .63e .8 ...q 81.93 63.90 256 81.62 +15.4SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.05 290 56.41 +3.2SchwMCap SCHM .59e 1.0 ...q 58.67 47.80 259 58.29 +9.4sSchUSSmC SCHA .76e 1.0 ...q 78.29 62.43 331 77.98 +11.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1549 25.73 -7.9Sch 1000 n SCHK ... ... ... 28.76 24.88 62 28.61 +8.9SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 185 27.99 -5.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.60 -3.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.65 285 29.82 -1.9SchUSSmCo FNDA .36e .9 ...q 41.83 33.70 164 41.54 +9.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.75 254 39.62 +5.8SchUSBrd FNDB .61e 1.5 ...q 39.79 33.57 10 39.49 +5.9SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.38 484 52.65 +2.9SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1798 33.47 -1.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 275 50.68 -2.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 845 43.11 +3.6SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 172 52.30 -1.9SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 226 49.71 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 289 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 136 36.05 -1.6Schwab SCHW .52f 1.0 25 60.22 38.06 4231 50.56 -1.6Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 20 26.13 -2.8Schwb pfD SCHWpD ... ... ... 27.60 25.49 59 25.96 -3.9SchwitMau SWM 1.72 4.2 14 48.06 37.05 51 40.73 -10.2SciApplic SAIC 1.24 1.4 22 93.31 60.21 446 91.17 +19.1ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 18 25.23 -.9ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 409 6.90 -6.8ScorpioTk STNG .04 2.0 ... 4.18 1.85 1701 1.96 -35.7ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.64 -.9ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.23 -.8Scotts SMG 2.20f 3.0 18 110.12 72.67 657 74.35 -30.5Sea Ltd n SE ... ... ... 17.19 10.06 1729 13.88 +4.1SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3689.00 -16.3SeabGld g SA ... ... ... 13.70 9.80 142 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 36.35 84 51.38 +11.2SeacrMar SMHI ... ... ... 26.20 11.66 31 21.55 +84.2Seadrill n SDRL ... ... ... 25.00 15.76 120 19.26 -8.3Seadrill SDLP .40 11.9 ... 4.20 2.60 108 3.35 -8.5SealAir SEE .64 1.6 20 49.94 38.49 1234 40.28 -18.3Seaspan SSW .50 5.4 14 10.72 5.50 439 9.31 +37.9Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 6 25.75 +3.8Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 12 25.38 -.7Seaspn pfD SSWpD 1.99 7.8 ... 25.47 22.83 7 25.42 +3.2Seaspn pfH SSWpH ... ... ... 25.41 22.49 19 25.32 +7.1 Seaspn pfG SSWpG ... ... ... 25.99 23.09 20 25.83 +6.3Seaspan n SSWA ... ... ... 25.19 23.15 3 25.08 +3.1sSeaWorld SEAS ... ... ...cc 28.25 10.42 991 28.72 +111.6SelEngS n WTTR ... ... ... 21.96 11.50 694 13.50 -26.0SelMedHld SEM ... ... 14 21.65 15.85 2248 19.75 +11.9SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 3 25.12 -.2SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 476 24.45 -19.0SemiMfg SMI ... ... 17 9.14 4.50 111 5.70 -33.4SempraEn SRE 3.58 3.1 18 122.98 100.49 995 116.60 +9.1Sempra pfA SREpA ... ... ... 107.00 95.95 23 103.11 +4.0SendGrid n SEND ... ... ...cc 36.77 17.50 1108 34.71 +44.8SensataT ST ... ... 18 57.40 43.69 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 80.98 65.56 233 70.80 -3.2SequansC SQNS ... ... ...dd 3.65 1.44 49 1.70 -11.0sSeritage n SRG 1.00 1.9 ... 51.41 34.07 243 51.53 +27.4Seritge pfA SRGpA 1.75 7.0 ... 25.11 20.02 14 24.85 +2.1ServiceCp SCI .68 1.6 27 42.93 33.16 873 41.88 +12.2ServiceMst SERV ... ... 34 62.27 43.75 801 59.35 +15.8ServcNow NOW ... ... ...dd 201.00 109.70 1650 198.45 +52.2Servotr SVT .16e 1.5 ...cc 12.80 8.50 5 10.72 -3.7ShakeShk n SHAK ... ... 81 70.12 30.12 429 58.87 +36.3ShawCm g SJR 1.18 ... ... 23.44 18.50 420 20.50 -10.2ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 284 22.54 -24.4Sherwin SHW 3.44 .8 35 458.90 332.61 474 456.22 +11.3ShinhanFn SHG ... ... ... 50.37 36.35 152 39.16 -15.6ShipFin SFL 1.40 9.8 13 15.98 12.85 792 14.25 -8.1Shopify n SHOP ... ... ...dd 176.60 89.35 812 144.81 +43.4sShutterstk SSTK 3.00e ... 45 54.59 31.39 305 54.55 +26.8SibanyeG SBGL .14r 6.1 ... 6.50 2.02 3140 2.31 -52.4SiderurNac SID ... ... ... 3.55 1.91 3142 2.05 -16.3SierraMt n SMTS ... ... ... 3.00 2.13 66 2.65 +6.9Sifco SIF ... ... ...dd 7.95 4.80 1 5.10 -23.3SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 15117 67.68 +19.7Silvrbow n SBOW ... ... ... 34.76 19.89 13 30.67 +3.2SlvrcpMt n SVM .02 ... 54 3.43 2.12 231 2.71 +3.4SimonProp SPG 8.00f 4.4 24 182.86 145.78 1070 181.45 +5.7Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.34 -.2sSimpsnM SSD .88 1.1 40 77.02 42.67 180 76.94 +34.0SinopcShg SHI ... ... ... 74.09 54.77 27 58.05 +1.8Siteone n SITE ... ... 83 95.49 48.19 223 90.81 +18.4SixFlags SIX 3.12 4.8 21 73.38 51.25 454 65.27 -2.0Skechers s SKX ... ... 16 43.08 23.80 1406 28.86 -23.7Skyline SKY ... ... 35 34.78 9.86 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 151 6.85 -19.9Smartsh n SMAR ... ... ... 32.79 18.06 256 29.50 +51.3Smith&N SNN .61e 1.7 63 40.41 33.79 302 35.89 +2.5SmithAO s AOS .72 1.2 30 68.39 53.62 900 58.49 -4.6Smucker SJM 3.40f 3.3 13 133.38 96.13 1104 102.97 -17.1SnapInc A n SNAP ... ... ...dd 21.22 10.50 19576 11.08 -24.2SnapOn SNA 3.28 1.8 17 185.47 141.63 351 178.46 +2.4SocCapH n IPOA ... ... ... 10.85 9.85 64 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 11 10.48 -1.1tSocQ&M SQM .99e 2.4 23 64.20 42.31 949 41.96 -29.3Sogou n SOGO ... ... ...cc 15.50 7.91 1772 8.34 -27.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.96 306 16.84 -21.3Solitario XPL ... ... ...dd .82 .35 63 .38 -37.0SonicAut SAH .24 1.1 11 23.60 16.20 78 21.35 +15.7SonocoP SON 1.64f 2.9 23 57.18 46.55 296 55.89 +5.2SonyCp SNE ... ... ... 57.20 36.25 713 56.68 +26.1Sothebys BID .40 .8 17 60.16 42.78 455 48.09 -6.8SourcC SOR 1.00 2.5 ...q 42.97 38.67 12 40.40 -.9SoJerInd s SJI 1.12 3.4 29 36.41 25.96 257 33.13 +6.1SthcrssEn SXE ... ... ...dd 2.60 .43 153 .62 -63.5SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.17 20.55 -10.7SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 21.99 -7.3SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 4 22.47 -6.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.88 -6.1SouthnCo SO 2.40 5.4 49 53.51 42.38 5573 44.19 -8.1SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 32 26.23 -2.8SouthCo ef SOJB ... ... ... 26.25 23.71 87 24.59 -4.3SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 79 24.56 -3.5SthnCopper SCCO .23e .5 31 58.09 38.34 625 43.71 -7.9SwstAirl LUV .64 1.1 10 66.99 49.76 3083 60.82 -7.1SwtGas SWX 2.08 2.7 23 86.87 62.54 234 76.90 -4.4SwGA Fn SGB .48 2.2 17 26.04 19.05 22.22 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 11778 5.60 +.4SprkNtSE wi LOV ... ... ... 15.40 10.15 13 12.36 -2.3Sparton SPA ... ... 14 23.46 11.96 29 12.61 -45.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.26 -3.6SpdDbShDu STOT ... ... ... 49.99 47.00 6 49.01 -.8SpdEmFos EEMX ... ... ... 76.80 61.50 1 63.33 -9.3SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.20 -4.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.04 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.64 -.8SpectraEP SEP 3.06f 8.0 11 45.70 29.89 1224 38.37 -3.0SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.3 19 23.47 16.46 14 17.95 -4.9SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.03 +7.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.41 -1.7Spire SR 2.25 3.0 21 82.85 60.09 127 74.45 -.9SpiritAero SPR .48 .6 19 105.20 71.11 1050 85.46 -2.1SpiritAir SAVE ... ... 20 48.81 32.99 706 47.55 +6.0SpirMTA n SMTA ... ... ... 11.19 8.90 141 10.64 +16.7SpiritRltC SRC .72 8.6 19 8.53 6.58 2769 8.35 +8.6SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 10 23.64 -4.8Spotify n SPOT ... ... ...dd 198.99 135.51 804 189.85 +27.4SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 11 25.10 +3.7Sprint S ... ... 4 8.55 4.81 14618 6.13 +4.1SprottSilv PSLV ... ... ...q 6.85 5.00 503 5.27 -16.9SprottGold PHYS ... ... ...q 11.15 9.35 499 9.67 -8.7SprottPPP SPPP ... ... ... 9.91 7.21 21 8.05 -13.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 86.17 24.64 20064 87.76 +153.1STAG Indl STAG 1.39 4.8 39 29.07 22.42 427 28.67 +4.9STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 26.21 +.1StageStrs SSI .20 9.5 ...dd 3.25 1.60 131 2.10 +25.0SP Matls XLB .98e 1.6 ...q 64.17 54.04 5839 59.45 -1.8sSP HlthC XLV 1.01e 1.1 ...q 92.97 78.74 5266 92.80 +12.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 11092 53.80 -5.4SP Consum XLY 1.12e 1.0 ...q 117.24 87.97 4342 116.49 +18.0SP Engy XLE 2.04e 2.7 ...q 79.42 62.18 9250 75.02 +3.8SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 43260 28.36 +1.6SP Inds XLI 1.12e 1.5 ...q 80.96 67.08 10146 77.05 +1.8sSP Tech XLK .78e 1.0 ...q 75.82 57.27 10520 75.54 +18.1SpdrRESel XLRE ... ... ...q 34.13 29.17 1730 33.72 +2.4SP Util XLU 1.55e 2.9 ...q 57.23 47.37 12963 53.70 +1.9StdMotor SMP .84 1.7 29 51.80 40.56 50 50.77 +13.0Standex SXI .72 .7 34 114.20 89.40 38 106.65 +4.7StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1077 141.04 -16.9StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 14 25.53 +1.2StanBlD un SWP ... ... ... 128.00 104.21 2 109.00 -11.2Stantec g STN .55 ... 17 29.25 24.05 10 25.50 -8.8StarGas SGU .47f 4.9 15 11.35 8.74 32 9.50 -11.6Starret SCX .40 6.3 21 9.40 5.80 6 6.40 -25.6tStartek SRT ... ... 45 14.27 6.05 118 6.23 -37.5StarwdPT STWD 1.92 8.7 12 23.04 19.47 1317 22.05 +3.3StateStr STT 1.68 1.9 14 114.27 82.43 2282 86.72 -11.2StateSt pfC STTpC ... ... ... 25.57 24.01 8 25.12 -.3StateSt pfD STTpD ... ... ... 28.96 26.00 36 27.04 -1.5StaStCp pfG STTpG ... ... ... 28.45 25.50 29 26.19 -3.4StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.10 -1.4Statoil ASA STO .92e 3.4 ... 27.35 18.52 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 214 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 7 22.78 +7.6Steelcse SCS .54f 3.7 ... 15.90 12.80 366 14.70 -3.3StellusCap SCM 1.36 10.0 11 14.29 11.07 56 13.64 +3.8StellCap22 SCA 1.44 5.7 ... 25.60 24.78 11 25.15 -.7Stepan SCL .90f 1.0 22 90.96 68.09 78 88.61 +12.2Steris plc STE 1.36f 1.2 28 117.48 82.88 253 114.24 +30.6SterlingBc STL .28 1.2 14 26.50 21.00 787 22.60 -8.1SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.49 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 28 44.72 +5.7StifelFin SF .48f .9 17 68.76 44.44 409 55.93 -6.1Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.15 -3.4Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.76 -.7StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 108 13.51 -15.1StonHEmM EDI 1.81 14.0 ...q 16.45 12.63 57 12.94 -16.9StoneMor STON 1.32 28.9 ... 7.20 3.44 38 4.56 -30.5Stonerdg SRI ... ... 21 37.69 15.99 133 29.85 +30.6StoreCap STOR 1.24 4.3 25 29.22 22.51 1217 28.68 +10.1StratALL36 GJT .29 1.4 ... 21.85 19.60 21.42 +7.1Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 21.11 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.25 +1.4StratPG34 GJR .27 1.2 ... 23.46 21.17 22.42 +1.8StratUSM GJH .64 6.5 ... 10.95 9.37 9.88 -1.7StratWMT GJO .22 .9 ... 23.36 21.73 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.56 1261 169.02 +9.2SturmRug RGR 1.36f 2.2 21 64.55 43.00 106 61.00 +9.2SubPpne SPH 2.40 10.6 32 27.05 21.85 202 22.73 -6.2SumitMitsu SMFG ... ... ... 9.67 7.33 1030 7.89 -9.2SummitHtl INN .72 5.2 13 16.39 12.77 382 13.89 -8.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 5 24.90 -2.3SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.53 -4.4SumtMtls n SUM .29t ... 20 34.06 19.60 3099 21.59 -31.3SummitMP SMLP 2.30 14.0 ...dd 22.95 13.10 98 16.40 -20.0sSunCmts SUI 2.84 2.8 ...cc 103.45 80.12 213 103.18 +11.2SunLfFn g SLF 1.90 ... ... 44.50 37.56 382 40.36 -2.2SunCokeE SXC .99e ... 6 14.32 8.36 195 11.32 -5.6SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 131 15.20 -12.9Suncor g SU 1.44 ... ... 42.55 30.68 1936 41.80 +13.8SunlOnl n STG ... ... ...dd 14.08 5.05 41 6.35 -42.8SunLink SSY ... ... ...dd 2.08 1.22 3 1.40 -11.9SunocoLP SUN 3.30 12.1 80 33.11 24.46 175 27.30 -3.9SunstnHtl SHO .20 1.2 19 17.60 14.09 1373 16.76 +1.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.08 -.2SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 2070 73.21 +13.3SunTr 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 32 23.28 -5.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 38 1.93 +31.3SupEnrgy SPN .32 3.5 ...dd 12.73 7.66 3698 9.17 -4.8SuperiorInd SUP .36 1.7 33 22.95 12.70 126 21.60 +45.5Supvalu rs SVU ... ... 16 32.40 13.60 1749 32.30 +49.5sSuthrlAs n SLD 1.52 8.9 36 17.15 13.55 66 17.15 +13.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 12 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.35 +.2SwRCmETR RJN ... ... ... 3.72 1.87 1 3.29 +17.8SwRCmMTR RJZ ... ... ... 9.20 7.45 7.86 -12.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.76 426 5.76 -4.0SwERCmTR RJI ... ... ... 5.96 4.90 113 5.50 +1.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 19 13.29 +4.2Switch n SWCH .03e ... ... 20.45 10.00 496 11.46 -37.0Synchrony SYF .84f 2.7 11 40.59 28.33 2673 31.61 -18.1Synnex SNX 1.40 1.4 12 141.94 93.80 396 98.47 -27.6Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1523 49.61 +3.5SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 29 75.98 51.82 2043 73.97 +21.8Systemax SYX .22 .6 35 47.75 23.63 68 36.58 +9.9 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4764 29.65 -.2TC PpLn TCP 2.60 7.7 11 57.08 22.64 403 33.60 -36.7TCF Fncl TCF .60 2.4 16 27.34 14.58 937 25.15 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 45 24.92 -3.1TCF 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 28 5.56 -5.3TE Connect TEL 1.76 1.9 26 108.23 77.16 3126 91.37 -3.9THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.65 +1.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.74 -.7THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 27 16.91 +.3TIM Part TSU .28e 1.9 ... 23.12 14.30 1275 14.66 -24.1sTJX TJX 1.56 1.4 23 108.85 66.44 2493 108.52 +41.9TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 141 10.05 +3.3TPG RE n TRTX 1.72f 8.3 16 21.05 18.22 240 20.62 +8.2TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 407 20.05 +1.3TableauA DATA ... ... ...dd 112.42 68.37 574 110.99 +60.4tTahoeRes TAHO .24 6.8 ... 7.00 3.54 3278 3.51 -26.7TailorBr TLRD .72 3.2 12 35.94 11.55 1480 22.63 +3.7Taiwan TWN ... ... ...q 22.25 19.21 26 19.75 -5.4TaiwSemi TSM .73e 1.7 19 46.57 35.35 7826 43.46 +9.6Takung n TKAT ... ... 22 5.05 .74 4 .87 -65.3TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 700 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 106 34.31 +6.7StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 459 24.05 -9.3TanzRy g TRX ... ... ... .68 .24 86 .35 +25.9Tapestry TPR 1.35 2.7 32 55.50 38.70 2017 50.61 +14.4TargaRes TRGP 3.64 6.6 ... 56.42 39.59 1699 55.30 +14.2TargaR pfA NGLSpA 2.25 8.2 ... 27.49 26.06 10 27.28 +3.0Target TGT 2.56f 2.9 15 88.89 54.04 2934 87.31 +33.8TaroPhrm TARO ... ... 11 128.46 93.01 38 104.38 -.3Taseko TGB ... ... ... 2.46 .68 231 .77 -66.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1352 18.05 -45.4Taubmn TCO 2.62f 4.0 23 66.61 44.78 408 65.00 -.7Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 0 25.33 +.8Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.18 -.2TaylorMH TMHC ... ... 12 28.42 18.80 495 19.43 -20.6Team TISI ... ... ...dd 25.55 11.45 255 23.40 +57.0Technip FTI .13 ... 18 35.00 24.53 3710 30.86 -1.4TeckRes g TECK .16e ... ... 30.80 20.06 1624 23.17 -11.5Teekay TK .22 3.2 ...dd 10.90 6.52 395 6.89 -26.1TeekLNG TGP .56 3.5 79 21.65 15.65 165 15.85 -21.3TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 3 26.04 +3.1TeekOffsh TOO .04m 1.7 77 3.12 2.14 305 2.31 -2.1TeekOf pfA TOOpA 1.81 8.0 ... 24.49 20.30 7 22.68 -1.7TeekOf pfB TOOpB 2.13 8.7 ... 26.00 22.01 11 24.43 -1.7TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 9 24.61 -1.8TeekayTnk TNK .21 19.1 16 1.95 .94 1083 1.10 -21.4Tegna TGNA .28 2.4 6 15.60 10.00 1293 11.60 -17.6TejonRnch TRC ... ... ...cc 26.25 18.59 74 22.26 +7.2TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 173 23.25 +3.1TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 143 18.65 +6.4TeklaLfSci HQL 1.95e 9.5 ...q 22.24 18.01 27 20.45 +4.2TeklaWH n THW 1.40 9.9 ...q 14.83 12.47 143 14.09 +3.5TelInstEl TIK ... ... ...dd 6.35 2.05 17 3.10 +19.2Teladoc n TDOC ... ... ... 77.25 27.35 1083 75.95 +117.9Telaria n TLRA ... ... ...dd 5.30 3.42 456 3.94 -2.2tTlcmArg TEO .71e 4.4 ... 40.19 16.72 831 16.16 -55.9tTelItalia TI ... ... ... 11.28 6.69 180 6.67 -22.7tTelItaliaA TI/A .30e 5.2 ... 9.60 5.97 69 5.82 -19.3Teledyne TDY ... ... 37 238.78 144.40 139 236.19 +30.4Teleex TFX 1.36 .5 31 288.78 203.70 231 248.81 tTelefBrasil VIV .64e 6.6 11 17.33 9.72 1889 9.72 -34.5tTelefEsp TEF 1.20e 14.4 ... 11.00 8.33 1614 8.28 -14.5TelData TDS .64 2.1 10 31.01 23.54 297 30.35 +9.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.24 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 24.75 -.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 5 25.53 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 7 25.33 +.1Telus gs TU 2.10 ... ... 38.50 34.28 270 37.41 -1.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 157 21.31 -.9TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 141 14.62 -10.9tTmpEMI TEI .80a 8.0 ...q 11.98 10.15 299 10.02 -10.3tTmpGlb GIM .30 5.0 ...q 6.77 6.05 314 6.03 -6.7TempurSly TPX ... ... 16 68.05 41.10 568 56.15 -10.4Tenaris TS .69e 2.1 ... 40.64 25.91 3946 33.07 +3.8TenetHlth THC ... ... ...dd 39.74 12.25 892 32.46 +114.1Tengsco TGC ... ... ...dd 2.47 .57 208 1.14 +42.5Tennant TNC .84 1.1 ...cc 86.03 59.00 60 76.05 +4.7Tenneco TEN 1.00 2.3 7 65.59 41.64 339 43.29 -26.1TVA 28 TVC .96 3.8 ... 25.97 23.29 23 24.99 -.4TVA 29 TVE .84 3.4 ... 26.98 23.22 16 24.43 -2.3Teradata TDC ... ... 25 44.27 30.37 502 41.31 +7.4Teradyn TER .36 .9 31 50.68 32.06 1127 41.12 -1.8Terex TEX .40 1.0 34 50.17 35.30 765 38.78 -19.6Ternium TX 1.10e 4.0 9 42.43 26.37 675 27.68 -12.4TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 285 38.32 +9.3TetraTech TTI ... ... ...dd 5.11 1.87 320 4.61 +8.0TeucrCorn CORN ... ... ...q 18.60 15.66 49 15.85 -5.5TeucrSug CANE ... ... ...q 10.12 6.51 168 6.71 -31.4TeucrWht WEAT ... ... ...q 7.33 5.80 83 6.54 +9.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 103 15.50 -13.3TeucrmAgs TAGS ... ... ...q 25.70 20.09 5 20.17 -8.7TevaPhrm TEVA .73e 3.2 10 25.96 10.85 5540 23.13 +22.1TexPacLd TPL .29f ... ...cc 874.00 372.00 10 828.89 +85.6Textainer TGH .96 6.4 63 26.50 13.50 135 15.10 -29.8sTextron TXT .08 .1 38 69.86 47.79 1065 69.37 +22.6Thai TTF .25e ... ...q 11.31 8.88 11.27 +4.7sThermoFis TMO .68 .3 30 240.74 177.23 660 239.19 +26.0Thermon THR ... ... 55 27.95 16.09 121 27.04 +14.2ThirdPtRe TPRE ... ... 11 17.10 12.28 655 13.45 -8.2ThomsonR TRI 1.38 3.1 19 48.61 36.52 4662 44.68 +2.5Thor Inds THO 1.48 1.6 11 161.48 87.62 742 94.76 -37.13D Sys DDD ... ... ...dd 21.78 7.92 2469 21.04 +143.53M Co MMM 5.44 2.6 29 259.77 190.57 2191 210.22 -10.7Tidwtr TDW 1.00 3.1 ...dd 35.98 23.00 196 32.19 +31.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 105 23.72 +16.3Tiffany TIF 2.20 1.8 34 141.64 86.15 2042 123.11 +18.4sTillys TLYS ... ... 49 18.06 10.07 2289 20.63 +39.8Timken TKR 1.12 2.3 19 55.65 41.85 597 48.90 -.5TimknSteel TMST ... ... ...dd 20.24 12.54 184 13.91 -8.4Titan Intl TWI .02 .3 ...dd 14.53 6.71 257 7.47 -42.0TollBros TOL .44 1.2 10 52.73 33.47 2264 36.25 -24.5Tompkins TMP 1.92 2.2 21 91.99 71.27 23 86.22 +6.0TootsieR TR .36b 1.2 26 37.48 27.45 93 28.90 -18.2TopBuild n BLD ... ... 25 87.21 54.71 1091 62.02 -18.1Torchmark TMK .64 .7 7 93.60 74.48 270 87.71 -3.3Trchmk pfC TMKpC ... ... ... 27.43 25.44 10 25.85 -3.4Toro Co s TTC .80f 1.3 25 67.81 56.60 750 60.53 -7.2TorDBk gs TD 2.68 ... ... 75.46 51.10 1180 60.80 +3.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 16 24.12 +3.3TortWat n TBLU ... ... ... 30.84 26.09 1 28.98 -2.8TortEnInd NDP 1.75 13.7 ...q 14.48 10.70 77 12.73 -4.1TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 113 28.32 -2.6TortMLP NTG 1.69 10.4 ...q 21.09 14.91 215 16.30 -7.2TortPplE TTP 1.63m 9.1 ...q 20.21 15.55 28 17.90 -4.8TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 11 19.53 -5.2Total SA TOT 2.71e 4.3 ... 65.69 51.28 2164 63.62 +15.1TotalSys TSS .52 .5 24 97.82 64.56 823 96.63 +22.2TowerIntl TOWR .48 1.4 16 36.65 21.25 82 34.70 +13.6TownsqMda TSQ .30 3.3 12 10.59 6.03 47 9.17 +19.4Toyota TM ... ... ... 140.99 111.48 165 125.26 -1.5TrCda g TRP 2.76 6.4 16 51.85 39.16 1002 43.34 -10.9TransEntx TRXC ... ... ...dd 6.04 .79 5728 5.71 +195.9TransUn n TRU .30 .4 30 75.99 41.07 746 74.76 +36.0Trnsalta g TAC .23 ... ... 6.40 4.75 10 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 101 1.66 +19.4TrnsRty TCI .20p ... ...dd 52.00 20.37 1 29.63 -5.4TransDigm TDG 24.00 ... 23 377.67 249.57 365 349.46 +27.3TrnsMont TLP 3.18f 8.3 16 45.86 33.98 25 38.54 -2.3Transocn RIG ... ... ...dd 14.34 7.85 10148 12.18 +14.0tTrGasSur TGS ... ... ...cc 24.22 11.76 1094 11.05 -50.3Travelers TRV 3.08f 2.3 17 150.55 113.76 1257 131.65 -2.9Travelport TVPT .30 1.6 ... 20.30 12.10 500 18.49 +41.5TrecoraRs TREC ... ... 19 15.60 10.25 32 13.85 +2.6Tredgar TG .44 2.0 29 26.50 15.35 107 21.95 +14.3TreeHseF THS ... ... 16 68.91 36.35 302 51.24 +3.6sTrex s TREX ... ... 48 84.56 36.63 379 84.84 TriPointe TPH ... ... 12 19.55 12.28 1813 14.41 -19.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 46 28.00 +3.9TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.07 +1.3TribMda A TRCO 1.00 2.7 12 43.71 31.61 1346 36.64 -13.7TrilogyMtl TMQ ... ... ... 2.02 .69 281 1.75 +60.6TrimShrk n TTAC ... ... ... 38.79 29.34 38 38.28 +13.5TrimAllC n TTAI ... ... ... 29.03 25.42 27.29 +.4TriNetGrp TNET ... ... 38 60.15 32.73 186 58.75 +32.5Trinity TRN .52 1.4 8 39.19 28.25 859 36.07 -3.7TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.00 -13.7Trinseo SA TSE 1.60f 2.0 9 85.35 62.80 200 78.25 +7.8TrioTch TRT ... ... 13 8.47 4.05 12 4.27 -39.0TriplePtV TPVG 1.44 11.1 7 14.19 11.12 272 13.03 +2.7TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.52 -1.4Triple-S GTS ... ... 20 44.01 21.14 132 21.98 -11.5TritonInt n TRTN 2.08 5.4 ... 43.85 27.76 402 38.53 +2.9TriumphGp TGI .16 .8 4 34.58 17.75 726 21.00 -22.8Tronox TROX .18 1.1 50 28.40 13.50 946 16.01 -21.9TrueBlue TBI ... ... 18 29.85 19.75 95 29.35 +6.7Tsakos TNP .20 5.9 ... 4.86 3.11 56 3.37 -13.8TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 2 25.20 -.3Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.26 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 3 24.60 -.6TsaksE p E TNPpE ... ... ... 25.89 24.58 17 24.94 -1.1tTuppwre TUP 2.72 8.3 ...dd 66.26 32.86 847 32.74 -47.8tTurkcell TKC ... ... ... 11.29 4.28 2178 4.22 -58.6TurnPtBr n TPB .16 .5 ... 34.88 15.34 54 33.80 +60.0TurqHillRs TRQ ... ... 21 3.59 2.18 1431 2.36 -31.2TutorPerini TPC ... ... 11 29.90 17.55 450 20.05 -20.922ndCentry XXII ... ... ...dd 4.44 1.92 2326 2.60 -7.1Twilio n TWLO ... ... ... 82.78 23.25 1237 79.99 +238.9Twitter TWTR ... ... ...dd 47.79 16.44 19196 35.64 +48.4TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 1 27.42 +.6TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 9 25.96 -1.1TwoHrbI rs TWO 1.88 12.1 7 16.83 13.85 743 15.60 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 12 25.13 +.2TylerTech TYL ... ... 57 248.25 167.50 101 245.43 +38.6Tyson TSN 1.20 1.9 11 84.65 56.79 1329 62.55 -22.8U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 44 36.10 +53.4UBS 3xInvC WTID ... ... ... 35.26 6.75 2 6.92 -54.7VelDlyIn n EXIV ... ... ... 61.00 26.21 8 34.80 -28.1VelLngVS n EVIX ... ... ... 20.60 8.27 1 9.02 -24.8sUBS FILCG FBGX ... ... ...q 297.26 161.21 6 295.00 +29.8UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 10 89.37 +4.5UBS Grp UBS .69e 4.4 ... 20.89 14.89 939 15.76 -14.3UDR UDR 1.29 3.2 25 40.33 32.88 919 39.80 +3.3UGI Corp UGI 1.04 1.9 12 55.94 42.51 874 54.00 +15.0UMH Prop UMH .72 4.5 22 16.69 11.38 104 15.97 +7.2UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.50 -3.0UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 3 25.80 -5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 41

UQM Tech UQM ... ... ...dd 1.79 .83 136 1.18 -15.1US FdsHl n USFD ... ... 21 40.92 25.43 3059 32.23 +.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .8 63 121.80 56.50 40 122.45 +69.6US Silica SLCA .25 1.2 27 38.70 20.08 5287 20.99 -35.5US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.12 543 16.56 +.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 53.93 +3.7Usaa SCVal USVM ... ... ... 57.34 47.00 4 57.10 +12.6USAA IntlVl UIVM ... ... ... 55.54 46.76 6 48.48 -5.8Usaa EMVl UEVM ... ... ... 56.13 43.69 4 45.41 -11.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.71 -2.9USANA s USNA ... ... 30 137.95 55.50 74 131.55 +77.7USCF Oil n USOU ... ... ... 80.79 22.66 3 70.79 +64.7USCF ShOil USOD ... ... ... 26.29 4.69 14 4.90 -56.7USCF shpei BUY ... ... ... 28.76 23.45 0 28.36 +11.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.5 ... 12.00 9.00 47 9.80 -12.9USG USG ... ... 24 43.47 27.24 517 43.13 +11.9tUltrapar UGP .55e 5.5 ... 26.48 10.02 683 10.02 -55.9UndrArm s UAA ... ... 36 24.70 11.40 2955 20.67 +43.2UnAr C wi UA ... ... ... 22.68 10.36 2219 19.04 +42.9Uni UFI ... ... 15 39.21 28.97 22 32.08 -10.6UniFirst UNF .45f .2 24 193.05 136.55 40 183.95 +11.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 624 58.05 +3.1Unilever UL 1.48e 2.6 ... 60.13 50.74 646 57.45 +3.8UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.37 +3.3UnionPac UNP 3.20f 2.1 10 153.72 103.41 3123 149.72 +11.6UniqueF n UFAB .60 7.2 10 9.70 7.05 4 8.30 +11.9Unisys UIS ... ... ...dd 18.65 7.20 2838 18.50 +127.0Unit UNT ... ... 14 28.68 15.29 237 26.36 +19.8sUtdContl UAL ... ... 13 87.44 56.51 1854 86.92 +29.0UtdMicro UMC .09e 3.2 ... 3.14 2.32 604 2.78 +16.3UPS B UPS 3.64 3.0 21 135.53 101.45 1313 122.85 +3.1UtdRentals URI ... ... 8 190.74 108.22 807 156.68 -8.9USNatGas UNL ... ... ...q 10.28 8.54 0 9.32 +1.5US12MoOil USL ... ... ...q 25.74 16.75 20 25.57 +22.2USAntimny UAMY ... ... ... .79 .20 73 .58 +82.5US Bancrp USB 1.20 2.2 14 58.50 48.49 6299 54.04 +.9US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 1 917.50 +3.3US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 48 23.42 +3.7US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 32 28.05 -.6US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 4 25.42 +.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 179 21.72 +20.0US Cellular USM ... ... 57 45.00 32.06 108 43.26 +15.0US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 6 25.51 +1.1US Cellu 63 UZB 1.81 7.1 ... 26.87 24.46 15 25.51 -.8US Cell64 UZC 1.81 6.8 ... 27.31 24.55 10 26.48 +2.2USCmdtyFd USCI ... ... ...q 45.44 39.55 43 41.58 -2.2USDslHtOil UHN ... ... ...q 21.76 15.28 0 21.31 +10.2US GasFd UGA ... ... ...q 36.45 27.09 6 34.48 +8.3USCoppFd CPER ... ... ...q 21.26 16.20 4 16.88 -19.8USAgriFd USAG ... ... ...q 18.21 15.55 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 2160 23.65 US OilFd USO ... ... ...q 15.25 9.34 14301 14.75 +22.8US ShrtOil DNO ... ... ...q 73.75 43.86 2 44.88 -21.0USSteel X .20 .7 17 47.64 23.16 13168 29.41 -16.4UtdTech UTX 2.80 2.1 23 139.24 109.10 2872 132.59 +3.9sUtdhlthGp UNH 3.60 1.3 24 269.32 186.00 2970 268.39 +21.7UNITIL UTL 1.46 2.9 27 53.07 40.92 29 50.81 +11.4Univar n UNVR ... ... 53 31.95 25.54 534 27.89 -9.9UnvslCp UVV 3.00f 5.1 8 71.60 45.95 121 59.30 +13.0UnvHR UHT 2.64 3.5 44 78.61 53.00 15 76.06 +1.3sUnivHlthS UHS .40 .3 17 129.32 95.26 595 129.24 +14.0Univ Insur UVE .64a 1.5 15 45.90 15.08 207 43.80 +60.1UnvSecInst UUU ... ... ...dd 3.50 1.05 29 1.35 -20.6UnivTInst UTI .08 2.9 ...dd 3.75 2.21 12 2.75 +14.6UnumGrp UNM 1.04f 2.8 2 58.73 34.57 3522 36.76 -33.0Ur-Energy URG ... ... 82 .91 .50 648 .82 +20.3UraniumEn UEC ... ... ...dd 2.00 .96 616 1.67 -5.6UrbnEdg n UE .88 3.8 27 26.19 19.51 387 22.89 -10.2UrstdBid UBP 1.06f 5.7 37 18.92 15.36 5 18.45 +8.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 56 22.85 +5.1UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 5 25.21 -4.1UrstBid pfH UBPpH 1.56 6.2 ... 26.88 22.97 0 25.10 -4.0V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1565 91.22 +23.3VICI Pr n VICI .64 3.1 ... 21.33 17.58 1075 20.64 -1.2VOC EnTr VOC .47e 8.0 13 6.66 3.15 49 5.89 -.5VaalcoE EGY ... ... ... 3.38 .68 526 2.38 +241.5VailRsrt MTN 5.88 2.0 30 299.56 200.68 198 294.72 +38.7Vale SA VALE .29e 2.2 13 15.24 9.53 28786 13.17 +7.7ValeroE VLO 3.20 2.7 32 126.98 67.24 2637 119.05 +29.5ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 110 36.40 -18.2Valhi VHI .08 2.3 31 9.24 2.13 168 3.42 -44.6Validus pfA VRpA ... ... ... 26.32 24.12 9 25.71 -.8Validus pfB VRpB ... ... ... 26.23 24.15 3 25.63 VlyNBcp VLY .44 3.7 21 13.38 10.61 1690 12.03 +7.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.24 25.83 6 26.67 -3.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 26.14 -1.2Valmont VMI 1.50 1.1 22 176.35 135.35 42 139.95 -15.6Valvoline n VVV .30 1.4 ... 25.63 19.86 816 21.44 -14.4VanEMGold OUNZ ... ... ...q 13.44 11.53 6 11.79 -8.2VanEGold GDX .06e .3 ...q 25.58 18.15 41041 18.69 -19.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 6 28.07 +6.7VanE Grn n GRNB ... ... ... 27.50 24.66 8 25.97 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 15 43.84 -4.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.87 -6.3VanE Env EVX .53e .5 ...q 98.45 78.51 0 96.84 +11.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.1 ...q 24.95 22.08 127 22.24 -9.2VanEHiYM HYD 1.45 4.6 ...q 31.55 30.60 380 31.51 +1.0VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.53 -.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 36 24.48 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.39 9713 19.72 -7.0VanE BDC BIZD 1.47e 8.4 ...q 17.86 15.39 53 17.40 +4.8VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 83 19.78 +.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 160 29.00 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 12 24.25 -5.4VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 38 24.38 +1.3VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 13 25.40 -4.6VanE EmM EMAG .92 4.5 ...q 22.45 19.99 1 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 100 25.34 +.3tVanE EMBd EMLC .98 6.1 ...q 19.91 16.27 5918 16.17 -14.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 60.64 -.9VEckMun PRB .15e .6 ...q 24.68 24.08 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 31 17.28 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 56 19.70 -3.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 212 23.58 -2.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 7 13.53 +.7VanE GenDr GNRX ... ... ... 26.68 21.50 26.18 +7.7VanE OilR CRAK ... ... ...q 35.64 25.20 7 35.16 +14.5V IntMoat MOTI ... ... ...q 36.88 31.74 14 33.17 -2.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.21 +6.4VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 105 25.80 -25.4sVanE Israel ISRA .44e 1.3 ...q 33.88 28.13 3 33.79 +11.3VanEWMoat MOAT .41e .9 ...q 46.39 38.60 129 46.11 +8.6VanE UncOG FRAK .06e .4 ...q 18.24 12.59 11 16.69 +6.6VnEkSemi SMH .58e .5 ...q 114.55 85.55 7072 108.47 +10.9VnEkRtl] RTH 1.39e 1.3 ...q 110.61 77.47 40 109.96 +20.4VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 40 64.64 +4.9VEckOilSvc OIH .47e 1.9 ...q 29.87 21.79 4114 24.95 -4.2VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 1 31.95 -22.1VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 34 20.36 -32.3VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 2 38.07 -21.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 26 49.40 -27.2VanE Egyp EGPT ... ... ...q 40.97 26.57 6 33.76 +3.3VEckPoland PLND .29e 1.6 ...q 21.80 15.47 5 17.63 -10.8VanE JrGld GDXJ ... ... ...q 37.76 26.78 11396 27.75 -18.7VanE Coal KOL .13 .8 ... 18.49 14.26 45 15.73 -1.9VnEk Viet VNM .32e 1.9 ...q 20.50 14.41 123 16.50 -7.7 tVanEBrzSC BRF ... ... ...q 26.12 17.04 20 17.03 -27.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 48 21.15 -14.9VanENatRs HAP .64e 1.7 ...q 39.67 33.70 0 37.15 +.1VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 10 22.13 -11.0VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 4 42.85 -8.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 50 89.08 -6.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 393 81.22 -3.1VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 3739 78.26 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1157 79.30 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 22 114.50 -5.4sVangMegG MGK 1.33e 1.0 ...q 128.07 101.29 93 127.66 +14.7VangMegV MGV 1.53e 1.9 ...q 81.59 69.34 69 79.98 +4.6VangMega MGC 1.47e 1.5 ...q 96.61 83.33 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.32 582 87.52 +2.2VangEMI VXF 1.13e .9 ...q 125.36 100.59 194 124.77 +11.7sVangGrth VUG 1.38e .9 ...q 161.24 128.48 552 160.58 +14.2VangLgCp VV 1.84e 1.4 ...q 134.13 111.59 188 133.47 +8.9VangMidC VO 1.76e 1.1 ...q 166.82 141.72 229 165.47 +6.9VangSmCp VB 1.63e 1.0 ...q 166.03 132.64 357 165.23 +11.8sVangSCG VBK 1.19e .6 ...q 189.81 142.99 106 189.18 +17.6VangSCV VBR 1.96e 1.4 ...q 143.52 119.87 183 142.24 +7.1VangTSM VTI 2.17e 1.4 ...q 150.77 124.52 2150 150.01 +9.3VangValu VTV 2.05e 1.8 ...q 113.46 96.40 839 110.84 +4.3VangSP500 VOO 3.81e 1.4 ...q 268.05 223.15 2625 266.71 +8.7VangMCVal VOE 1.76e 1.5 ...q 117.97 102.03 552 114.53 +2.7VangMCGr VOT .82e .6 ...q 143.82 117.11 78 142.77 +11.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2968 83.72 +.9VangDivAp VIG 1.82e 1.7 ...q 109.79 91.60 419 109.17 +7.0VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 93 114.80 -3.7VangTotW VT 1.53e 2.0 ...q 78.12 68.57 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2787 52.29 -4.4VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 21254 41.76 -9.0VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 401 69.90 -4.1VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2513 57.01 -3.6VangTEBd VTEB .28e ... ...q 52.07 50.36 689 51.01 -1.3sVang500Gr VOOG 1.62e 1.0 ...q 158.63 124.89 52 158.14 +15.5Van500Val VOOV 2.01e 1.8 ...q 116.72 100.00 12 111.98 +1.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 115.59 22 148.44 +12.2sVanSC600G VIOG 1.13e .6 ...q 178.75 128.98 19 178.12 +22.1VangSC600 VIOO 1.19e .7 ...q 165.03 122.83 25 163.80 +17.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 4 130.30 +7.0VanMC400G IVOG 1.16e .8 ...q 146.61 118.68 12 145.80 +9.6VanMC400 IVOO 1.57e 1.1 ...q 138.61 114.37 12 137.67 +7.6VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 7994 43.39 -3.3VangCnD VCR 2.03e 1.1 ...q 181.24 139.00 57 179.88 +15.3VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 84 139.92 -4.2VangEngy VDE 2.37e 2.3 ...q 109.79 84.39 139 103.86 +5.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 362 71.57 +2.2sVanHC Etf VHT 1.96e 1.1 ...q 177.21 146.61 122 176.97 +14.8VangIndl VIS 2.25e 1.5 ...q 151.28 126.02 90 146.01 +2.6sVangInfT VGT 1.61e .8 ...q 202.35 146.70 480 201.73 +22.5VangMat VAW 2.12e 1.6 ...q 144.65 121.75 84 134.56 -1.6VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 89 119.78 +2.7VangTel VOX 3.14e 3.6 ...q 95.57 81.62 57 87.48 -4.0VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 439 112.23 +1.0VectorGp VGR 1.60b 10.2 23 23.14 15.36 1421 15.68 -29.9Vectren VVC 1.80 2.5 28 71.74 58.00 243 71.26 +9.6Vectrus VEC ... ... 13 41.48 26.62 76 32.28 +4.6VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 429 12.80 -38.6VeevaSys VEEV ... ... ...cc 104.54 52.17 1147 103.40 +87.0VenatorM n VNTR ... ... ... 26.90 11.04 1664 11.96 -45.9Ventas VTR 3.16 5.3 17 69.92 46.55 1353 59.59 -.7VentasR 43 VTRB 1.36 5.4 ... 25.65 24.15 2 25.08 -.3Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.1 ...cc 8.71 6.52 5019 7.78 -.1Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 24 25.32 -1.0Veritiv VRTV ... ... ...dd 51.00 20.35 43 47.95 +65.9VerizonCm VZ 2.36 4.3 7 55.21 43.97 9350 54.75 +3.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 17 25.73 -2.5VermilnE g VET 2.03 ... ... 40.59 30.18 78 32.09 -11.6sVerso Cp VRS ... ... ... 30.58 4.76 377 30.68 +74.6Versum VSM .24f .6 ... 42.74 33.06 237 39.66 +4.8ViadCorp VVI .40 .6 30 62.45 49.20 54 61.60 +11.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 6 48.18 +8.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 24.19 3.20 39 20.72 +234.7Vipshop VIPS ... ... 6 19.14 6.82 5901 6.86 -41.5VirnetX VHC ... ... ...dd 8.75 2.10 177 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 17 24.52 -1.1VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 102 11.98 -10.6VirtGblMSc VGI 1.87 14.2 ...q 19.46 13.19 72 13.21 -24.5sVisa s V .84 .6 49 147.30 102.26 7804 146.74 +28.7VishayInt VSH .34 1.4 ...cc 26.50 17.05 1338 23.85 +14.9VishayPrc VPG ... ... 32 45.00 20.50 99 43.05 +71.2VistaGold VGZ ... ... ...dd .92 .47 49 .52 -25.9VistaOutd n VSTO ... ... ...dd 23.71 12.36 336 17.57 +20.6VistraEn n VST ... ... ... 24.81 17.10 5015 23.40 +27.7VitaminSh VSI ... ... 13 13.95 2.95 554 12.55 +185.2VivintSolar VSLR ... ... 14 6.15 2.70 357 5.30 +30.9VMware VMW ... ... 41 165.00 102.03 2508 154.66 +23.4VoceraCm VCRA ... ... ...dd 34.14 22.43 135 33.07 +9.4VolarisAv VLRS ... ... ... 13.06 4.87 544 7.10 -11.5VolitionRX VNRX ... ... ... 4.00 1.44 114 2.23 -24.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.45 -9.2Vonage VG ... ... ...dd 14.61 7.62 941 13.96 +37.3Vornado VNO 2.52 3.3 27 80.30 64.14 621 76.80 -1.8Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.61 +1.4Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 6 24.73 -.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 34 23.55 -6.2Voxeljet VJET ... ... ... 6.37 3.07 128 4.64 +1.5VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 30 9.45 -9.8VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 94 7.78 -12.6VoyaFincl VOYA .04 .1 18 55.27 35.82 916 50.26 +1.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 23 11.70 +2.4VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 298 7.43 -4.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 48 15.31 -9.1VoyaIntHD IID .83 12.6 ...q 7.90 6.40 29 6.58 -12.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 362 5.00 -1.4VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 77 6.23 -.5VulcanM VMC 1.12 1.0 24 141.20 108.17 802 112.15 -12.6W -W&T Off WTI .40 5.8 12 9.12 1.86 2391 6.90 +108.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.18 +.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.44 -7.2WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 5 23.59 +5.4WBI TacSel WBID .05e .2 ...q 25.62 21.92 3 25.01 +2.1WBI LCTG WBIE .19e .7 ...q 28.10 23.50 4 27.83 +6.9WBI LCTV WBIF .22e .7 ...q 30.51 25.93 3 30.27 +4.7WBI LCTY WBIG .31e 1.1 ...q 28.00 22.73 6 27.10 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.96 +1.9WBI PwFact WBIY ... ... ... 28.05 22.93 34 27.24 +2.4WBITacRot WBIR ... ... ... 26.78 24.47 3 25.32 -.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 16 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 24.14 -3.2WEC Engy WEC 2.21 3.3 22 70.09 58.48 1190 67.83 +2.1WEX Inc WEX ... ... 36 198.82 105.83 210 187.96 +33.1WNS Hldg WNS ... ... 26 54.38 34.70 146 51.24 +27.7WP Carey WPC 4.06 6.1 18 72.41 59.23 187 66.32 -3.7WPP plc WPP 3.91e 4.7 ... 103.53 73.66 80 83.02 -8.3WPX Engy WPX ... ... ...dd 19.78 9.38 3731 19.21 +36.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 364 18.62 -14.2WABCO WBC ... ... 16 162.20 113.00 273 121.64 -15.2Wabtec WAB .48 .4 33 114.85 69.20 522 108.50 +33.2WaddellR WDR 1.00 5.0 14 23.82 17.53 418 20.13 -9.9WageWrks WAGE ... ... 30 65.80 38.40 222 52.00 -16.1WalMart WMT 2.08f 2.2 23 109.98 77.50 7053 96.10 -2.7WalkerDun WD ... ... 8 61.44 42.66 185 54.13 +14.0WarrMet n HCC .20 ... ... 31.65 11.22 653 23.89 +21.2WashPrGp WPG 1.00 12.7 21 8.87 5.40 2085 7.85 +10.3WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 1 23.39 -4.9WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 6 21.21 -14.4WREIT WRE 1.20 3.8 31 33.75 24.92 217 31.43 +1.0WasteCon s WCN .56 ... 42 80.18 64.46 354 79.38 +11.9WsteMInc WM 1.85 2.0 19 91.64 75.71 1134 90.76 +5.2 Waters WAT ... ... 29 220.20 177.58 326 190.06 -1.6Watsco WSO 5.80 3.3 33 192.94 141.61 105 174.56 +2.7WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 0 173.86 +2.9WattsWtr WTS .84 1.0 28 93.35 59.15 87 82.85 +9.1sWayfair W ... ... ...dd 134.22 55.33 1019 132.96 +65.6WeathfIntl WFT ... ... ...dd 4.72 2.07 49038 2.52 -39.6WebsterFn WBS 1.32 2.0 21 69.63 44.04 617 64.82 +15.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1522 75.28 +70.0WeinRlt WRI 1.58 5.1 11 33.83 25.67 633 30.83 -6.2WeisMk WMK 1.20 2.6 22 57.82 31.26 52 46.37 +12.0Welbilt WBT ... ... ... 23.85 18.34 494 21.99 -6.5Wellcare WCG ... ... 35 305.75 162.25 304 300.24 +49.3WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.45 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 760 1294.17 -1.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 32 24.69 -1.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 53 24.67 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 24 24.95 -1.0WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 95 25.74 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.54 26.87 45 27.55 -3.7WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 21 25.65 -3.0WellsFargo WFC 1.72f 2.9 14 66.31 49.27 14801 58.46 -3.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 72 25.27 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 76 25.07 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.37 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 18 25.90 -3.4EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 86 5.56 -6.2WFAdvInco EAD .82 10.2 ...q 8.77 7.80 146 8.03 -4.4WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 116 12.53 -4.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 25.97 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 14 12.70 -3.8Welltower WELL 1.68e 2.5 15 75.58 49.58 1432 66.58 +4.4Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 41 61.79 +3.2WescoAir WAIR ... ... 17 14.23 6.05 246 12.25 +65.5Wesco Intl WCC ... ... 18 69.35 48.95 169 60.80 -10.8WestPhrm WST .56 .5 50 118.05 82.74 209 117.09 +18.7WstnAlliB WAL ... ... 16 64.06 44.83 1084 57.01 +.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.74 -1.8WstACpLn TLI .87 8.7 ...q 10.95 9.93 29 9.98 -5.1WAstEMkt EMD .84 6.2 ...q 16.16 13.11 144 13.59 -12.6tWsADefOp GDO 1.36 8.3 ...q 18.58 16.28 31 16.32 -9.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 73 9.18 -10.2WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 148 6.37 -8.6WAHiInOp HIO .43 8.8 ...q 5.19 4.73 177 4.83 -4.7WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 77 14.43 -4.6WstnAsst PAI .69 4.9 ...q 17.37 13.32 19 13.98 -11.7WstnAsInt SBI .48 5.6 ...q 9.95 8.55 64 8.57 -7.9WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 15 20.09 -12.1WAMgdMu MMU .78 6.1 ...q 14.60 12.54 49 12.70 -9.8sWstAstMtg WMC 1.24e 11.1 11 11.11 8.54 257 11.14 +12.0WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 69 22.48 -8.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.01 +.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 93 7.20 -2.7WAMunPrt MNP .87 6.1 ...q 16.21 13.94 16 14.23 -6.6WAstBdF WEA 1.08 8.6 ...q 14.34 12.50 48 12.61 -8.7tWstAVari GFY .93 5.7 ...q 17.79 16.32 5 16.26 -6.4WAstInfSc WIA .38 3.4 ...q 12.10 11.20 54 11.46 -2.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 72 11.08 -3.0WstC&G gs WRN ... ... ... 1.44 .65 61 .69 -31.9WstnGasEq WGP 2.19f 6.5 21 42.92 31.63 203 33.90 -8.8WstnGasPt WES 3.80f 7.7 40 54.40 40.44 504 49.52 +3.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3788 18.80 -1.1WestlkChm WLK 1.59f 1.7 9 124.30 73.68 825 94.78 -11.0WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 26 25.55 +2.4WestmRs s WMLP .46m 25.0 ...dd 5.58 .98 15 1.85 -33.7WestpacBk WBK 1.52e 7.3 ... 26.38 20.05 249 20.70 -15.1WestRck WRK 1.72 3.1 16 71.55 52.78 1925 55.53 -12.1WestwdH WHG 2.72 4.7 12 71.00 53.51 15 57.42 -13.3Weyerhsr WY 1.36 3.9 30 38.39 31.35 2655 34.58 -1.9tWheatPr g WPM .28e ... 22 22.87 17.51 2147 17.42 -21.3Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 617 126.45 -25.0WhtMtIns WTM 1.00 .1 74 946.52 786.23 9 924.18 +8.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 260 13.73 -4.7WhitngPet rs WLL ... ... ...dd 56.47 15.88 2127 50.35 +90.1WidOpW n WOW ... ... ... 16.66 6.03 106 11.61 +9.8WidePoint WYY ... ... ...dd .73 .40 179 .51 -21.5WildhRs n WRD ... ... 97 29.67 10.36 938 21.37 +16.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 292 64.75 -1.5WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.58 -1.7WLyonHm WLH ... ... 10 32.95 19.32 256 19.54 -32.8WmsCos WMB 1.36 4.6 11 33.67 24.00 6069 29.68 -2.7WmsSon WSM 1.72 2.5 22 73.99 44.01 1399 68.29 +32.1Winnbgo WGO .40 1.1 12 58.65 34.30 358 36.85 -33.7Wipro s WIT .03e .6 ... 6.05 4.50 474 5.12 -6.4WirelessT WTT ... ... ...dd 2.64 1.36 26 1.83 -24.6WT IntQua IQDG ... ... ... 32.75 29.05 5 30.39 -1.0WT ST HiYl SFHY ... ... ... 51.40 48.47 45 50.46 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 2 49.56 -1.6WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.39 -5.4WT G exMx XMX ... ... ... 31.68 27.35 0 30.63 +3.4WT DyCEu DDEZ ... ... ... 33.88 29.57 2 30.13 -4.3WT DyInEq DDWM ... ... ... 32.00 28.55 37 29.46 -3.5WT DyInSm DDLS ... ... ... 34.74 30.34 31.77 -5.2WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 2 26.72 +2.5WT LgSEq DYLS ... ... ...q 35.94 29.43 31 35.67 +9.5WT EuLoc EZR ... ... ... 34.19 26.35 2 27.81 -10.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 26.72 +1.9WT GlSmC GSD ... ... ... 35.24 30.54 33.14 +.2WTWkDUSE 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 28.00 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.47 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 28 48.72 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 24 30.50 -1.9WT PutStr PUTW ... ... ... 30.62 26.65 15 30.59 +5.3WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 50 28.77 -9.7WT JpDvG JHDG ... ... ...q 30.34 25.63 27.78 -4.1WTIntHDv IHDG .70e 1.3 ...q 33.04 29.39 53 32.66 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 1 26.40 -2.1WTFltRtTr USFR ... ... ...q 27.90 24.97 241 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 554 64.44 +1.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 0 43.24 -5.4tWTEmLDbt ELD 1.74 5.4 ...q 40.08 32.71 12 32.40 -15.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 25.32 +1.1WisYldEn n SHAG ... ... ... 52.53 48.66 48.92 -1.6Wis US Mul USMF ... ... ... 31.06 25.48 10 30.89 +11.2GrnHCmdty GCC ... ... ...q 19.89 17.35 34 17.96 -6.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 46 53.29 -4.5WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 12 41.84 -5.7WTDv exF DTN 2.48e 2.7 ...q 92.93 81.49 6 90.77 +2.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 46.86 -3.4WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 31 64.74 -8.2WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.46 -.5WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 3 42.31 -2.5WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 14 48.27 -4.7WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 11 65.72 -4.7WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 44 71.63 -6.7WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 27 58.45 -1.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 35 75.86 -5.7WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 991 54.86 -7.5WT LCD DLN 1.84e 1.9 ...q 97.25 84.20 28 95.08 +3.2WT MCD s DON ... ... ...q 37.56 31.92 189 37.29 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 57.07 -4.1WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 1 68.63 -2.2WT SC s DES ... ... ...q 30.76 25.90 128 30.38 +4.6WT TotDv DTD 2.05e 2.1 ...q 97.46 84.81 7 95.97 +3.2WT MgdFut WDTI ... ... ...q 40.66 38.44 7 40.58 +2.5tWT EmCur CEW ... ... ...q 20.09 17.89 4 17.85 -8.1WTChiYuan 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 88 46.87 -10.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.20 -9.9AAON AAON .32f .8 52 43.30 29.05 125 40.75 +11.0AC Immun n ACIU ... ... ... 17.40 6.94 101 9.59 -25.1ACI Wwde ACIW ... ... ...cc 28.58 20.23 207 28.37 +25.1ACM Rsc n ACMR ... ... ... 15.60 4.74 17 14.01 +166.9ACNB Cp ACNB .92 2.6 19 36.00 26.00 2 35.50 +20.1AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 4232 19.14 -5.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.89 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 25 26.48 +3.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 5 1.95 -38.1AMAG Ph AMAG ... ... ...dd 26.10 11.93 368 24.50 +84.9AMC Net AMCX ... ... 11 69.02 46.89 413 63.33 +17.1ANGI Hme ANGI ... ... ... 22.51 10.24 377 21.45 +105.1ANI Ph h ANIP ... ... 23 74.70 45.57 59 57.29 -11.1ARC Grp ARCW ... ... ...dd 2.95 1.80 4 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 194 .62 -54.1ASLAN n ASLN ... ... ...dd 10.44 5.08 2 7.90 +40.8ASML Hld ASML 1.71e .8 39 221.66 153.39 353 205.20 +18.1ASV Hld n ASV ... ... ... 10.80 4.75 7 5.45 -46.3ATA Inc ATAI ... ... ... 3.37 .40 906 2.12 +367.0ATN Intl ATNI .68 .9 ...dd 75.94 49.34 39 72.21 +30.7AV Homes AVHI ... ... 6 22.03 14.80 141 21.45 +28.8AXT Inc AXTI ... ... 22 10.75 5.80 283 7.85 -9.8AbeonaTh ABEO ... ... ...dd 22.75 9.00 398 14.90 -6.0Abeona wt ABEOW ... ... ... 17.56 5.19 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 128 3.70 -15.9Abiomed ABMD ... ... ...cc 450.93 144.01 594 408.58 +118.0Abraxas AXAS ... ... ... 3.27 1.59 833 2.26 -8.1AcaciaC n ACIA ... ... ...dd 50.08 24.72 575 39.79 +9.8AcaciaTc ACTG .50 13.2 ...dd 5.50 3.15 195 3.80 -6.2AcadiaHlt ACHC ... ... 18 49.05 26.92 452 40.63 +24.5AcadiaPh ACAD ... ... ...dd 41.20 12.77 1641 14.42 -52.1Acasti g rs ACST ... ... ...dd 3.36 .43 190 .54 -42.8AccelrDiag AXDX ... ... ...dd 30.35 16.75 218 24.20 -7.6sAcceleron XLRN ... ... ...dd 53.48 32.53 310 53.87 +26.9AccessNt ANCX .64f 2.4 23 30.99 24.49 30 26.85 -3.6Accuray ARAY ... ... ...dd 6.15 3.20 715 3.98 -7.6AcelRx ACRX ... ... ...dd 5.75 1.55 337 3.05 +50.6AcerTh rs ACER ... ... ... 34.10 8.29 28 31.21 +125.3AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 280 3.33 -67.8Achaogen AKAO ... ... ...dd 19.74 4.94 589 5.12 -52.3AchvLfS rs ACHV ... ... ...dd 42.00 2.67 46 3.05 -77.3Achillion ACHN ... ... ...dd 5.19 2.33 2328 3.18 +10.4AclarisTh n ACRS ... ... ...dd 28.93 14.12 324 14.70 -40.4AcordaTh ACOR ... ... 53 36.35 16.55 346 28.55 +33.1ActivsBliz ATVI .34f .5 42 81.64 57.29 7817 74.10 +17.0Acxiom ACXM ... ... 89 46.07 18.60 495 45.49 +65.1AdamasPh ADMS ... ... ...dd 44.00 17.68 489 23.02 -32.1AdamisPh ADMP ... ... ...dd 5.85 2.20 971 2.80 -36.4Adaptim n ADAP ... ... ... 14.63 5.42 445 10.82 +62.0AddusHmC ADUS ... ... 49 71.78 30.95 123 65.25 +87.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 315 5.90 -8.5AdialPh n ADIL ... ... ... 4.40 2.94 10 3.15 -22.2AdmaBio ADMA ... ... ...dd 6.86 2.01 144 6.38 +98.8AdobeSy ADBE ... ... 61 269.96 143.95 2398 266.43 +52.0 Adomani n ADOM ... ... ... 13.81 .50 221 .67 -84.8Adtran ADTN .36 2.1 ...dd 25.10 13.95 283 17.10 -11.6AduroBio n ADRO ... ... ...dd 12.35 5.10 535 6.75 -10.0AdvEmis n ADES 1.00 8.6 2 12.20 7.00 72 11.60 +20.1AdvEnId AEIS ... ... 16 95.00 56.22 461 59.13 -12.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 27.30 9.04 103300 24.89 +142.1Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 774 1.41 -50.4AdverumBi ADVM ... ... ...dd 8.59 2.50 1521 7.15 +104.3AdS Shrt n DWSH ... ... ... 25.59 24.53 1 24.90 -.5AdS Micr n DWMC ... ... ... 25.80 23.69 2 25.78 +4.4AdvS Vice n ACT ... ... ... 29.50 24.23 7 26.30 +.3Aegion AEGN ... ... 22 28.19 19.81 73 25.11 -1.3AegleaBio n AGLE ... ... ...dd 12.00 3.20 111 10.90 +101.5AehrTest h AEHR ... ... ... 4.10 2.12 41 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 4 1.28 +132.7AeriePhm AERI ... ... ...dd 74.75 47.05 407 62.40 +4.4AeroViron AVAV ... ... ...cc 87.53 38.71 155 85.99 +53.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 50 1.84 -22.0Aethlon rs AEMD ... ... ...dd 3.85 .79 321 .93 -17.3AeviGeno GNMX ... ... ...dd 2.65 .83 107 1.22 +1.7AffimedNV AFMD ... ... ...dd 7.35 1.15 10132 5.30 +307.7Agenus AGEN ... ... ...dd 6.19 1.55 1119 2.10 -35.6AgileThr h AGRX ... ... ...dd 5.40 .23 101 .28 -89.7Agilysys AGYS ... ... ...dd 16.87 10.10 28 16.10 +31.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 175 79.70 +39.4AgroFresh AGFS ... ... 15 8.75 4.94 146 6.73 -9.1AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 540 3.06 -71.0Aimmune n AIMT ... ... ...dd 42.00 20.26 292 28.01 -25.9AirT Inc AIRT ... ... ...dd 35.74 14.90 7 33.60 +36.1AirTrnsp ATSG ... ... 49 27.67 19.17 127 20.56 -11.1AirMedia AMCN ... ... ...dd 2.87 .38 15 .44 -62.2Airgain n AIRG ... ... 48 12.22 7.31 25 11.88 +32.1AkamaiT AKAM ... ... 68 83.08 44.71 724 74.71 +14.9AkariTh rs AKTX ... ... ... 11.95 1.70 29 1.86 -57.0AkceaTh n AKCA ... ... ... 40.75 15.20 402 25.59 +47.4AkebiaTher AKBA ... ... ...dd 20.25 7.42 242 8.26 -44.5AkersBios AKER ... ... ...dd 1.82 .12 1697 .26 +90.3Akorn Inc AKRX ... ... 43 33.63 10.76 1657 15.09 -53.2Akoustis n AKTS ... ... ... 9.50 4.86 271 8.54 +37.1Alarm.cm n ALRM ... ... 55 57.92 33.39 372 55.48 +47.0AlaskCom ALSK ... ... 14 2.91 1.39 73 1.94 -27.6Albireo ALBO ... ... ... 39.87 20.25 31 33.51 +30.9Alcentra h ABDC .72 11.9 ...dd 11.24 5.75 49 6.05 -27.9AlderBioPh ALDR ... ... ...dd 20.87 9.20 458 17.85 +55.9AldeyraTh ALDX ... ... ... 11.90 4.00 79 8.15 +19.9Alexion lf ALXN ... ... 47 149.34 102.10 721 122.80 +2.7Alico ALCO .24 .7 ...dd 34.80 25.55 5 32.05 +8.6sAlignTech ALGN ... ... ...cc 391.25 172.27 498 387.05 +74.2AlimerSc h ALIM ... ... ...dd 1.46 .74 89 1.02 -23.3Alkermes ALKS ... ... ...dd 71.22 39.54 327 45.85 -16.2Allakos n ALLK ... ... ... 45.95 26.00 40 38.46 +23.1AllgnceBc n ABTX ... ... 31 46.85 31.75 15 44.35 +17.8AllegiantT ALGT 2.80 2.1 10 181.45 111.54 195 135.15 -12.7AllegMrg n ALGR ... ... ... 9.59 9.50 150 9.59 +.5AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 87 .37 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.20 +1.6AllenaPh n ALNA ... ... ... 17.56 6.13 24 10.75 +6.9All MMA n AMMA ... ... ... 3.07 .15 660 .32 -72.3AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 270 20.05 +1.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 10 2.45 +17.2AlliedMot AMOT .12 .2 48 51.80 23.26 20 49.49 +49.6Alliqua rs ALQA ... ... ...dd 4.58 1.58 7 2.55 +40.9AllotComm ALLT ... ... ...dd 6.55 4.74 47 6.11 +14.6AllscriptH MDRX ... ... ...dd 16.13 10.78 874 14.61 +.4AlnylamP ALNY ... ... ...dd 153.99 70.76 781 121.88 -4.1AlphaOmg AOSL ... ... 12 18.72 12.92 70 13.90 -15.0Alphabet C GOOG ... ... 34 1273.89 905.00 1320 1239.12 +18.4Alphabet A GOOGL ... ... 38 1291.44 919.31 1503 1254.44 +19.1Alphatc rs ATEC ... ... ... 4.27 1.90 114 3.60 +35.3AlpImmu n ALPN ... ... ...dd 12.87 5.28 0 6.21 -44.6AlpsRtSec n SWIN ... ... ... 33.26 27.51 1 32.98 +10.8AltaMesa n AMR ... ... ...dd 10.79 4.04 1548 4.90 -50.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 8258 69.33 -.7Altair A n ALTR ... ... ...dd 41.81 16.55 200 40.87 +70.9Altimm rs ALT ... ... ...dd 3.16 .25 487 .31 -84.4Altisrce n ASPS ... ... 2 37.86 20.45 32 36.22 +29.4AltraIndlM AIMC .68 1.8 22 53.70 37.80 2427 38.40 -23.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 406 14.58 +44.8AmalBk n AMAL ... ... ... 18.00 16.00 82 17.40 +5.5Amarin AMRN ... ... ... 4.60 2.35 4962 3.25 -19.0sAmazon AMZN ... ... ...cc 1998.69 931.75 7254 2002.38 +71.2AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 159 21.16 +32.4Ambarella AMBA ... ... ...cc 66.23 37.10 1583 39.75 -32.3Amdocs DOX 1.00 1.5 18 71.72 61.00 783 65.37 -.2Amedica rs AMDA ... ... ... 6.94 .33 173 .43 -86.9Amedisys AMED ... ... 70 126.30 45.60 353 122.50 +132.4AMERCO UHAL 1.50e ... 19 400.99 317.43 24 374.31 -1.0AmeriHld n AMRH ... ... ... 13.50 .70 32 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 44 5.85 -3.3AmCarM CRMT ... ... 17 89.85 36.50 40 82.35 +84.4AmAirlines AAL .40 1.0 7 59.08 35.64 4330 40.40 -22.4AmElTech AETI ... ... ...dd 2.53 .62 126 1.03 -31.3AmFinTr n AFIN .04p ... ... 16.80 13.15 194 15.86 +5.7AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.25 +7.7AmNatIns ANAT 3.28 2.5 22 134.03 110.43 27 129.90 +1.3AmOutBr AOBC ... ... 26 17.97 8.32 1604 9.77 -23.9AmPubEd APEI ... ... 26 46.15 17.40 64 35.20 +40.5AmRailcar ARII 1.60 3.5 6 47.77 34.30 31 46.27 +11.1AmrRvr AMRB .20 1.3 27 17.50 12.21 2 15.12 -.8ASoft lf AMSWA .44 2.5 46 18.94 9.74 82 17.90 +53.9AmSupr rs AMSC ... ... ...dd 8.03 3.06 32 6.39 +76.0AWoodmk AMWD ... ... 24 148.44 79.20 182 88.05 -32.4AmerisBc ABCB .40 .8 19 59.05 41.05 272 49.10 +1.9Amerisafe AMSF .88 1.4 25 67.82 51.55 49 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 18 4.50 +8.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 0 27.90 -3.8AmesNatl ATLO .92f 3.1 19 32.15 26.00 5 29.95 +7.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 42

Amgen AMGN 5.28 2.6 17 201.23 163.31 1921 200.35 +15.2AmicusTh FOLD ... ... ... 17.62 12.20 1745 13.61 -5.4AmkorTch AMKR ... ... 8 11.88 8.19 765 8.82 -12.2Amphastar AMPH ... ... ... 20.45 14.40 85 18.39 -4.4sAmpOnRt ef IBUY ... ... ... 53.79 34.52 64 53.54 +31.0AmtechSys ASYS ... ... ... 15.45 4.56 205 5.34 -47.0sAmyris rs AMRS ... ... ...dd 8.08 2.27 2741 8.39 +123.7AnalogDev ADI 1.92 1.9 26 103.59 78.54 1892 98.57 +10.7Anaptys n ANAB ... ... ... 134.00 23.61 176 88.71 -11.9Anavex rs AVXL ... ... ...dd 5.15 1.85 283 2.53 -21.4AnchBcWA ANCB ... ... 20 30.05 24.00 2 28.85 +16.3Andersons ANDE .66 1.6 32 41.70 29.60 79 40.45 +29.9AngioDyn ANGO ... ... ... 23.95 15.16 89 22.35 +34.4AnikaTh ANIK ... ... 20 69.81 28.54 84 41.19 -23.6Ansys ANSS ... ... 53 186.06 119.20 315 185.37 +25.6AntaresP ATRS ... ... ...dd 4.09 1.58 1261 3.54 +77.9Apellis n APLS ... ... ... 32.00 12.45 158 19.16 -11.7ApogeeE APOG .63 1.3 18 51.33 37.24 80 49.22 +7.6ApollEnd rs APEN ... ... ... 9.65 3.75 56 7.03 +25.5ApolloInv AINV .60 10.8 ... 6.20 5.18 783 5.53 -2.3ApolMed n AMEH ... ... ... 30.00 10.00 182 15.43 -35.7sAppFolio n APPF ... ... ...cc 83.30 37.56 126 84.35 +103.3Appian A n APPN ... ... ... 43.61 19.62 318 34.97 +11.1sApple Inc AAPL 2.92 1.3 26 223.49 149.16 48653 225.03 +33.0ApplRecy h ARCI ... ... ...dd 1.57 .59 1428 1.12 +7.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 179 1.26 -20.8AppGenTc AGTC ... ... ...dd 5.75 3.25 68 4.45 +23.6ApldMatl AMAT .80 1.9 12 62.40 42.52 10058 43.14 -15.6ApldOptoel AAOI ... ... 25 71.29 22.54 505 41.62 +10.0Approach AREX ... ... 9 4.21 2.07 626 2.16 -27.0Apptio n APTI ... ... ... 39.06 16.56 393 38.68 +64.4ApricusB rs APRI ... ... ...dd 3.34 .25 275 .33 -82.1AptevoTh n APVO ... ... ... 6.35 1.15 160 5.49 +29.5Aptinyx n APTX ... ... ... 25.21 17.35 60 23.72 +17.4AptoseB g APTO ... ... ...dd 4.55 1.30 181 2.86 +27.7AquaMetal h AQMS ... ... ...dd 8.17 1.42 131 2.40 +12.7AquaB Tc n AQB ... ... ...dd 9.99 2.25 87 3.06 -13.1AquestTh n AQST ... ... ... 19.30 14.75 171 17.18 +7.0AquinoxPh AQXP ... ... ...dd 16.90 1.96 92 3.08 -73.8ArQule ARQL ... ... ...dd 7.21 .97 676 6.42 +289.1Aradigm h ARDM ... ... ...dd 7.35 1.03 14 1.40 -79.1AratanaTh PETX ... ... ...dd 7.28 3.67 252 5.30 +.8ArbutusB g ABUS ... ... ...dd 12.60 3.85 142 9.00 +78.2ArcBest ARCB .32 .7 17 50.45 25.86 118 48.25 +35.0ArcadB rsn RKDA ... ... ... 66.56 3.60 103 6.51 +18.4ArchCap s ACGL ... ... 27 34.20 25.71 1160 30.60 +1.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 17 24.84 -2.0ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 26 24.12 -4.0ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 28 8.05 +1.3Ardelyx ARDX ... ... ... 8.65 3.58 536 4.30 -34.8ArenaPh rs ARNA ... ... ...dd 50.05 22.23 500 38.87 +14.4AresCap ARCC 1.56f 8.9 9 17.49 15.03 952 17.44 +10.9Argenx n ARGX ... ... ...cc 103.00 20.50 28 93.66 +48.3AridisPh n ARDS ... ... ... 13.85 12.61 18 13.65 +5.0ArkRst ARKR 1.00 4.4 83 29.49 20.20 0 22.50 -16.8Arotech ARTX ... ... 22 4.35 2.70 57 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.15 2289 15.47 +20.9ArrisIntl ARRS ... ... 30 30.00 22.33 2121 26.13 +1.7ArrowFn AROW 1.04b 2.7 16 40.15 30.29 12 38.75 +14.1ArrCountR n DWCR ... ... ... 33.04 27.55 28.89 -4.3ArwDWATc DWAT .09e .7 ...q 12.50 11.04 12.42 +6.7ArrowPhm ARWR ... ... ...dd 17.50 2.41 1061 14.40 +291.3Arsanis n ASNS ... ... 2 28.69 1.70 178 1.88 -85.3ArtesRes ARTNA .95 2.7 24 43.22 32.00 14 35.95 -6.8ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 9 2.75 -7.8AscenaRtl ASNA ... ... ...dd 5.29 1.69 1261 4.50 +91.5Ascendis n ASND ... ... ... 76.99 26.30 138 70.69 +76.5AscentCap ASCMA ... ... ... 14.15 1.68 128 2.26 -80.3AsiaPWire APWC .10e ... ... 3.05 2.26 2 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 23 8.00 -10.3sAspenTech AZPN ... ... 31 114.42 59.68 312 114.41 +72.8AssembBio ASMB ... ... ...dd 67.36 25.91 126 40.38 -10.8AssertThr ASRT ... ... ...dd 9.48 4.31 1202 6.55 -18.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 3 3.85 +11.8Astec ASTE .44f .9 17 64.80 44.92 70 48.75 -16.7sAstroNova ALOT .28 1.3 45 22.36 11.00 62 22.20 +60.3Astronics ATRO ... ... 48 49.45 25.95 61 43.90 +5.9Astrotch rs ASTC ... ... ... 8.15 1.64 21 3.52 +5.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 103 15.15 +7.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 526 40.45 +123.5athenahlth ATHN ... ... 98 163.94 111.61 154 153.26 +15.2Athenex n ATNX ... ... ... 20.90 13.28 237 15.98 +.5Athersys ATHX ... ... ...dd 3.09 1.29 665 2.03 +12.2AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.55 -25.0AtlCapBc n ACBI ... ... 24 21.60 15.20 45 18.10 +2.8AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 152 20.42 -3.7Atlanticus ATLC ... ... ... 3.83 1.52 13 2.94 +22.5AtlasAir AAWW ... ... 7 75.29 50.65 166 61.55 +4.9AtlasFin AFH ... ... ...dd 21.50 8.05 31 10.25 -50.1AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 4 25.58 -1.8sAtlassian n TEAM ... ... ...dd 89.76 33.16 1348 89.29 +96.2Atomera n ATOM ... ... ...dd 8.00 2.45 7 5.50 +26.9sAtriCure ATRC ... ... ...dd 34.67 14.88 209 34.50 +89.1Atrion ATRI 5.40f .9 50 694.25 516.85 2 630.00 -.1AttisInd hn ATIS ... ... ... 3.63 .32 234 .35 -66.7AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.25 609 20.35 +191.5aTyrPhm h LIFE ... ... ... 6.50 .60 668 .75 -78.5AubNB AUBN .96 2.1 21 53.96 33.22 4 46.22 +18.8Audentes n BOLD ... ... ...dd 46.18 20.45 212 36.33 +16.3AudCodes AUDC .20p ... 27 11.48 6.15 101 10.57 +43.6AuriniaPh AUPH ... ... ...dd 7.60 4.41 839 5.45 +20.3AuroraMob n JG ... ... ... 11.72 5.00 791 11.27 +28.1AutoWeb AUTO ... ... 9 9.91 2.88 44 3.50 -61.2Autodesk ADSK ... ... ...dd 159.94 101.55 1811 153.86 +46.8Autolus n AUTL ... ... ... 32.00 19.17 9 29.92 +19.7sAutoData ADP 2.76f 1.9 39 146.68 103.76 1497 145.49 +24.1AvadelPh AVDL ... ... ...dd 11.93 4.25 396 4.90 -40.2AveThera n ATXI ... ... ... 6.90 3.06 1 3.76 +3.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 3171 2.92 +4.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 45 17.52 +15.5sAvidBios rs CDMO ... ... ...dd 6.57 2.24 687 6.88 +77.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 101 5.90 +9.5Avingr nrs AVGR ... ... ...dd 25.20 .95 238 1.47 -79.8AvisBudg CAR ... ... 11 50.88 30.67 1325 32.18 -26.7AvistaHl un AHPAU ... ... ... 10.45 10.00 1 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.11 +1.9sAvnet AVT .80f 1.6 13 49.35 35.67 1285 48.71 +22.9AvroBio n AVRO ... ... ... 44.01 26.51 28 34.75 +11.4Aware AWRE ... ... 34 5.20 3.00 2 3.75 -16.7Axcelis rs ACLS ... ... 6 37.05 18.75 208 20.20 -29.6AxoGen AXGN ... ... ...dd 56.85 16.45 381 45.60 +61.1AxonEntpr AAXN ... ... ...cc 76.45 20.57 430 66.46 +150.8Axovant n AXON ... ... ...dd 27.98 1.02 946 2.46 -53.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 379 3.45 -38.4AytuBioS rs AYTU ... ... ... 136.40 3.86 8 4.50 -89.9AzurRx n AZRX ... ... ... 5.25 2.20 46 2.77 -23.8B -:B Comm BCOM 3.58e ... ... 20.49 6.27 7 10.08 -45.2BRileyFn RILY .49e 2.1 24 23.70 15.15 30 22.85 +26.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 7 25.51 -1.9BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 4 25.32 -2.1BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.14 -.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 1 26.00 +3.6BCB Bc BCBP .56 3.8 16 16.10 12.05 8 14.75 +1.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.28 -.9BGC Ptrs BGCP .72 5.8 ...dd 16.97 10.39 2857 12.49 -17.3BIO-key n BKYI ... ... ... 3.64 1.20 7 1.65 -6.8BJsRest BJRI .44 .6 30 75.18 28.00 209 73.90 +103.0BMC Stock BMCH ... ... 24 25.70 17.10 412 22.40 -11.5BOK BOKF 2.00f 2.0 17 107.00 77.10 83 102.06 +10.6BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 9 25.12 -1.9BOS Ltd BOSC ... ... ...dd 2.97 1.55 13 2.34 +6.8BSB Bcp BLMT ... ... 19 36.50 27.25 29 32.85 +12.3Baidu BIDU ... ... 8 284.22 207.74 2348 224.25 -4.3sBalchem BCPC .42f .4 48 107.72 70.23 176 109.37 +35.7BallardPw BLDP ... ... ...dd 5.94 2.57 1636 3.46 -21.5BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 22 63.50 +24.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 16.00 +8.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 106 9.91 +.3Bandwith n BAND ... ... 37 45.82 18.05 92 45.16 +95.3BankOZK OZK .80f 2.0 12 53.70 38.43 847 40.25 -16.9BkCmcCA BOCH .16 1.3 16 13.21 10.00 58 12.70 +10.4BankMarin BMRC 1.28f 1.4 23 90.85 62.38 8 88.35 +29.9BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.47 +7.8BkPrince n BPRN ... ... ... 35.45 29.43 4 32.85 -4.3BankSC BKSC .60 2.9 19 22.50 15.77 2 20.40 +16.2BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.61 +4.6BankFncl BFIN .36f 2.3 24 18.62 14.79 20 15.87 +3.5BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.17 -9.2Banner Cp BANR 1.40a 2.2 19 67.11 52.20 369 64.10 +16.3Baozun n BZUN ... ... ...cc 67.41 26.03 2240 53.86 +70.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.31 +18.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 2 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 29.45 -4.2BiPUrFlat 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 2 39.12 +11.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 7 25.99 +18.3BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 53 .20 +25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.52 +1.2BarrettB lf BBSI 1.00 1.4 31 98.76 48.11 65 73.14 +13.4BassettF BSET .50f 2.1 37 41.30 22.45 44 23.85 -36.6BayCom n BCML ... ... 58 26.94 22.50 34 26.14 +13.2BeacnRfg BECN ... ... 20 66.48 35.04 893 37.36 -41.4BeasleyB BBGI .20 2.7 2 14.40 6.00 183 7.50 -44.0BedBath BBBY .64 3.6 6 29.63 16.52 2747 17.66 -19.7BeiGene n BGNE ... ... ...dd 220.10 66.84 145 177.70 +81.8BelFuse A BELFA .24 1.0 26 29.90 15.24 2 25.00 +14.6BelFuseB BELFB .28 1.0 27 33.45 17.10 19 28.05 +11.4Belleroph n BLPH ... ... ...dd 3.30 .47 344 .86 -66.9BellicumP BLCM ... ... ...dd 13.30 5.02 318 7.05 -16.2BenefBncp BNCL .24a 1.4 ... 18.60 14.45 325 17.30 +5.2Benetfoc BNFT ... ... ...dd 44.23 21.75 212 42.90 +58.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 7 2.84 -4.1sBerryPet n BRY ... ... ... 16.26 11.71 401 16.28 +22.9Beyondsp n BYSI ... ... ... 42.49 19.15 1 22.90 -21.3Big 5Sprt BGFV .60 10.5 6 9.75 5.05 491 5.70 -25.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 8741 13.14 +16.9BioTechne TECH 1.28 .7 58 192.60 118.07 125 191.34 +47.7BioDlvry lf BDSI ... ... ...dd 3.25 1.70 367 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 16 3.45 -24.2BioLifeSol BLFS ... ... ...dd 26.35 4.40 448 24.20 +303.3BioLneRx h BLRX ... ... ... 1.34 .78 296 .93 -15.1BioXcelT n BTAI ... ... ...dd 14.79 6.76 38 9.29 -15.8BioanlySys BASI ... ... 33 2.95 1.37 6 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 12 1.33 -41.8Biocept rs BIOC ... ... ... 44.10 2.86 503 3.87 -81.4Biocryst BCRX ... ... ...dd 7.49 4.12 438 7.16 +45.8Biofront n BFRA ... ... 34 17.98 11.25 1 14.90 +22.3Biogen BIIB ... ... 22 388.67 249.17 873 352.74 +10.7BioMarin BMRN ... ... ...dd 106.20 75.81 673 99.26 +11.3Biomeri n BMRA ... ... ... 9.32 2.60 27 3.55 -5.1Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.79 5.40 23 6.17 +.3BiondVax n BVXV ... ... ... 8.60 4.60 12 5.50 +2.5BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 224 2.87 -1.4BioSpecif BSTC ... ... 31 54.50 38.05 20 51.59 +19.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 7 1.93 +9.0BioTelem BEAT ... ... ...cc 60.00 23.30 303 58.40 +95.3BisnCap n BCAC ... ... ... 10.19 9.67 10 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.68 +4.0BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3 BlackBox BBOX .48 40.0 ...dd 4.15 .75 148 1.20 -66.2BlRidgAc n BRAC ... ... ... 9.88 9.52 9.82 +1.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 177 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 10.75 +6.0BlackLin n BL ... ... ... 53.76 29.01 268 52.41 +59.8BlkRkCap BKCC .72 11.5 90 7.57 5.48 254 6.29 +.9BlTCP Cap TCPC 1.44 9.8 11 16.82 13.72 387 14.64 -4.2Blckbaud BLKB .48 .5 69 120.35 81.64 175 104.14 +10.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 163 3.09 -1.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 847 18.92 -11.3Blucora BCOR ... ... ...cc 40.60 19.05 173 36.10 +63.3BlueBird BLBD ... ... 9 24.99 15.66 48 22.80 +14.6BlueHBcp BHBK .80 3.6 28 23.90 17.85 52 22.45 +11.7BluebBio BLUE ... ... ...dd 236.17 102.30 552 176.00 -1.2tBlueknEP BKEP .32m 12.5 ... 6.05 2.55 397 2.55 -50.0Bluekn pf BKEPP .72 10.6 ... 8.05 5.99 5 6.74 -13.3BlueprtM n BPMC ... ... ...dd 109.00 46.95 279 74.44 -1.3BofI Hld s BOFI ... ... 16 45.18 24.20 553 36.63 +22.5BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 2 25.90 +.3Boingo WIFI ... ... ...dd 33.20 19.76 357 32.36 +43.8Bojangles n BOJA ... ... 9 16.20 11.35 103 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 2.06 3.30 +34.7BookingHl BKNG ... ... 27 2228.99 1630.56 266 1944.00 +11.9BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.04 52 22.90 -29.3BostPrv BPFH .48 3.3 18 17.85 13.78 348 14.35 -7.1BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 89 65.90 28.95 322 65.32 +88.4Boxlight n BOXL ... ... ...dd 17.40 3.00 89 3.53 -39.0Brainstorm BCLI ... ... ...dd 5.35 2.88 32 4.00 +2.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 21 34.80 -.6Bridglne rs BLIN ... ... ... 4.45 .79 14937 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.29 27 12.81 +1.5BridgfdFds BRID ... ... 14 21.55 11.05 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 125 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 673 41.41 -29.4BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2649 216.65 -15.7BroadVis BVSN ... ... ...dd 4.50 1.75 0 1.76 -51.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 6 1.48 -37.3BroadwdE BWEN ... ... ...dd 4.11 2.02 8 2.20 -19.1BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 10226 20.28 -8.5tBrkdPr A n BPR ... ... ... 21.16 20.41 5844 20.25 -2.6BrdPr pf n BPRAP 1.59 6.4 ... 24.70 24.17 14 24.70 BrklneB BRKL .40 2.2 20 19.35 13.63 209 18.00 +14.6BrooksAuto BRKS .40 1.0 39 39.75 21.75 625 39.01 +63.6BrukerCp BRKR .16 .5 32 36.53 28.13 602 35.44 +3.3BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 32 48.60 +10.0Bsquare BSQR ... ... ...dd 5.55 1.75 29 2.35 -49.5BldrFstSrc BLDR ... ... 13 23.28 15.00 652 15.85 -27.3BusinFst n BFST .32 1.2 42 30.00 23.10 17 25.95 +2.7C -:C&F Fnc CFFI 1.44f 2.3 20 67.40 45.28 2 63.55 +9.6CA Inc CA 1.02 2.3 22 44.25 31.45 2810 43.82 +31.7CAS Med CASM ... ... ...dd 2.70 .59 87 2.32 +201.3CASI Phr h CASI ... ... ...dd 8.89 .95 146 6.87 +111.4CB FnSvcs CBFV .88 2.8 21 36.95 26.50 4 31.95 +6.5CBAK En h CBAK ... ... ... 2.35 .49 20 .62 -58.0CBOE Glb CBOE 1.24f 1.2 41 138.54 91.10 574 100.64 -19.2CBTX Inc n CBTX .20 .6 ... 38.71 27.00 59 36.17 +21.9CDK Globl CDK .60 1.0 25 76.04 59.84 937 62.55 -12.2CDW Corp CDW .84 1.0 31 88.81 58.57 651 87.63 +26.1CEVA Inc CEVA ... ... 32 51.80 26.10 124 30.60 -33.7CH Robins CHRW 1.84 1.9 29 100.18 69.40 682 95.58 +7.3CHF Sol rs CHFS ... ... ...dd 24.45 .93 69 1.23 -64.5CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 1 30.35 +.7CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 7 29.07 +.9CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 7 28.72 +5.0CHS pfB3 CHSCM 1.69 6.2 ... 28.75 25.56 7 27.35 +3.3CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 16 28.14 CIM CmTr CMCT .50a 3.2 42 20.45 11.75 0 15.60 -18.3CIM CT pfL CMCTP ... ... ... 0 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 40 14.04 +154.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 13 9.18 +12.6CM Fin23 n CMFNL ... ... ... 25.90 25.01 4 25.58 +2.0CM SevSt n CMSS ... ... ... 11.00 9.59 6 9.99 +3.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.76 +8.0CM SevSt rt CMSSR ... ... ... .65 .01 .58 +81.3CME Grp CME 2.80a 1.6 38 174.36 124.51 1230 173.31 +18.7CNBFnPA CCNE .68f 2.2 16 32.86 23.82 14 30.92 +17.8CPI Crd rs PMTS ... ... ... 7.80 1.93 215 3.74 +1.9CPS Tech CPSH ... ... 27 2.20 1.04 25 1.64 -1.2CRA Intl CRAI .68 1.2 27 58.75 35.53 28 57.08 +27.0CRISPR n CRSP ... ... ... 73.90 16.16 544 53.46 +127.7CSG Sys CSGS .84 2.3 23 48.82 36.38 129 37.27 -14.9CSI Comp CCLP .75 12.6 ...dd 8.05 4.51 78 5.95 +8.8CSP Inc CSPI .60f 4.4 29 18.89 8.75 1 13.50 -14.6CSW Ind n CSWI ... ... 39 57.20 39.40 38 56.20 +22.3CSX CSX .88 1.2 11 76.24 48.26 4223 74.21 +34.9CTI BioP rs CTIC ... ... ...dd 5.36 1.70 252 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 0 3.92 -3.7CUI Glbl CUI ... ... ...dd 4.35 2.14 24 2.28 -17.1CVB Fncl CVBF .56 2.4 20 25.49 19.58 539 23.81 +1.1CVD Eqp CVV ... ... 16 13.50 5.25 9 6.42 -44.8CabotMicro CCMP 1.60 1.4 34 123.76 69.09 127 112.10 +19.2Cadence CDNS ... ... 47 47.39 35.49 1486 47.06 +12.5tCadiz h CDZI ... ... ...dd 14.75 9.65 234 9.30 -34.7CaesarStne CSTE .44e 2.3 39 30.45 12.50 105 18.75 -14.8CaesarsEnt CZR ... ... ...dd 14.50 8.55 14681 10.30 -18.6CafePress PRSS ... ... ...dd 2.30 1.12 14 1.26 -31.7Cal-Maine CALM 2.52e 5.2 23 52.30 34.55 306 48.55 +9.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 37 5.01 +42.6sCalaCvHi CHY 1.20 9.0 ...q 13.24 10.60 170 13.27 +12.0CalaCvOp CHI 1.14 9.1 ...q 12.66 10.01 160 12.55 +12.2CalaCv&Inc CCD 2.00 8.9 ...q 22.79 18.15 135 22.35 +11.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 86 9.17 +1.0CalaGTR CGO 1.20 8.0 ...q 16.34 13.14 33 15.08 +.1sCalaStrTR CSQ .99 7.3 ...q 13.52 11.00 205 13.52 +11.9CalAmp CAMP ... ... 30 25.45 18.16 342 23.10 +7.8CalavoGr h CVGW .95f .9 46 107.53 65.85 51 103.70 +22.9Calithera CALA ... ... ...dd 18.35 4.05 267 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 6.10 142 6.85 -11.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 53 17.04 -22.7CambLrn ABCD 1.36 10.1 43 13.98 5.19 54 13.48 +137.3CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 6 90.33 +13.2CamdnN s CAC 1.20 2.6 23 47.86 37.10 20 45.49 +8.0Camtek h CAMT .56 5.6 16 11.11 4.31 198 10.02 +75.2CdnSolar CSIQ ... ... 5 19.09 11.37 1161 14.18 -15.9CancrGen h CGIX ... ... ...dd 3.55 .82 75 .92 -50.3CantbryPk CPHC .28 1.9 23 17.72 11.26 2 15.10 -7.1CpStarFn n CSTR .04p ... 50 22.22 16.80 5 17.40 -16.2CapCtyBk CCBG .36 1.5 21 26.50 19.76 9 24.42 +6.5CapProd CPLP .32 10.6 17 3.71 2.98 249 3.01 -10.4CapSwst CSWC 1.16a 6.0 19 19.47 14.85 54 19.18 +15.9CapitalaF CPTA 1.00 11.4 12 10.00 6.88 69 8.78 +20.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 25.10 -.4CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 260 13.16 -1.9Capricor CAPR ... ... ...dd 4.25 .96 164 1.20 -24.1CpstnTur rs CPST ... ... ...dd 1.90 .58 339 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 935 49.63 +65.5CaraThera CARA ... ... ...dd 22.29 11.11 672 20.01 +63.5CarbBlk n CBLK ... ... ...dd 35.00 19.76 121 24.58 +2.7sCarbonite CARB ... ... ...cc 42.25 18.55 194 41.95 +67.1CardiovSys CSII ... ... ... 39.50 20.58 215 38.55 +62.7Cardlytc n CDLX ... ... ...dd 25.71 11.10 148 20.92 +56.5Cardtronic CATM ... ... 26 39.10 15.80 226 35.83 +93.5CareTrust CTRE .82 4.4 36 19.82 12.73 182 18.45 +10.1sCareDx h CDNA ... ... ...dd 22.87 2.56 740 23.15 +215.4CareerEd CECO .30f 1.9 ...dd 19.07 9.00 188 15.94 +32.0CarlyleGp CG 1.38e 5.9 9 25.90 19.50 366 23.28 +1.6CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 25 23.89 -5.8CaroFin s CARO .28 .7 21 45.58 31.60 77 41.19 +10.9CarolTrBk CART ... ... 30 10.00 7.40 20 8.06 -15.6Carrizo CRZO ... ... 51 31.57 11.10 2308 24.49 +15.1CarrolsRst TAST ... ... 21 16.40 9.90 150 16.20 +33.3CarverBc lf CARV ... ... 48 11.94 2.01 16 4.81 +65.4CasaSys n CASA ... ... 77 34.21 11.26 585 14.59 -17.8CasellaW CWST ... ... ...dd 29.75 16.01 130 28.31 +23.0Caseys CASY 1.16f 1.0 30 128.51 90.42 256 112.99 +.9CassInfo CASS 1.04 1.5 35 74.49 53.23 18 70.81 +21.6Catabasis n CATB ... ... ... 3.78 .61 3072 .80 -46.5CatalstB rs CBIO ... ... ...dd 37.00 3.24 108 10.78 -21.0CatalystPh CPRX ... ... ...dd 4.51 2.18 314 3.01 -23.0Catasys n CATS ... ... ... 9.80 3.30 19 9.15 +144.0CathayGen CATY .96 2.3 16 45.59 34.00 406 41.92 -.6CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 248.65 127.70 30 241.70 +58.4CecoEnv CECE .30 3.6 ... 9.42 4.00 91 8.44 +64.5Celcuity n CELC ... ... ... 29.19 11.10 13 25.21 +33.0Celgene CELG ... ... 28 147.17 74.13 4368 94.26 -9.7Celgene rt CELGZ ... ... ... 2.65 .11 24 1.56 +61.1CelldexTh CLDX ... ... ...dd 3.26 .40 996 .50 -82.4CellectBio n APOP ... ... ... 13.50 4.40 23 5.45 -22.1CellectB 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 2.52 132 2.92 -78.7Cellectis n CLLS ... ... ...dd 38.85 22.00 126 29.24 +.3CallularBio CBMG ... ... ...dd 23.00 8.80 32 21.00 +86.7Celsion rs CLSN ... ... ...dd 6.06 1.26 121 2.82 +5.2CelsiusH n CELH ... ... ... 7.00 3.05 45 4.13 -21.3Celyad n CYAD ... ... ... 64.75 25.55 14 29.71 -31.1Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.63 19 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 8 4.04 -20.2CntRsDvA CDEV ... ... ... 22.14 15.78 2075 19.40 -2.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 317 30.46 +18.4CEurMed CETV ... ... ...dd 5.20 3.40 88 3.85 -17.2CentrlFd rs CFBK ... ... 29 15.13 12.10 4 14.34 -5.2CentGard lf CENT ... ... 21 45.02 34.58 88 39.57 +1.7CenGrdA lf CENTA ... ... ... 41.97 32.57 265 36.17 -4.1CntlVyCm CVCY .32f 1.5 17 22.75 18.05 13 21.40 +6.0CentAl CENX ... ... 19 24.77 11.04 1564 12.57 -36.0CntyBcMA CNBKA .48 .7 ... 89.40 65.20 12 71.15 -9.1CentCas CNTY ... ... 50 9.85 6.59 57 8.07 -11.6CeragonN CRNT ... ... ... 4.15 1.64 171 3.29 +66.2Cerecor n CERC ... ... ...dd 5.74 .67 53 4.90 +53.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1004 65.15 -3.3CerusCp CERS ... ... ...dd 8.05 2.26 1117 7.66 +126.6CescaTh h KOOL ... ... ... 6.44 .22 3528 .49 -83.8Chaisma n CHMA ... ... ...dd 2.95 1.20 120 2.40 +41.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 16 8.76 +125.8Changyou CYOU ... ... 5 28.40 12.68 266 13.50 -45.6Chantic rs BURG ... ... ... 5.15 1.81 14 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 33 1.00 -25.9ChartInds GTLS ... ... 50 80.31 32.71 234 74.90 +59.8ChartCm n CHTR ... ... ...cc 404.72 250.10 1311 309.06 -8.0CharterFn CHFN .34f 1.4 24 26.01 15.92 113 24.73 +41.0ChkPoint CHKP ... ... 23 119.20 93.76 989 116.59 +12.5CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 180 4.04 -61.3ChckPnt n CKPT ... ... ... 10.50 2.22 78 4.05 +4.4Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 424 52.98 +10.0ChefsWhs CHEF ... ... 58 31.90 16.15 263 28.90 +41.0Chembio CEMI ... ... ...dd 11.55 5.75 18 10.30 +25.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 261 56.65 +5.9ChemoCntx CCXI ... ... 48 15.08 5.42 105 12.93 +117.3ChemungF CHMG 1.04 2.5 24 56.83 39.21 7 42.00 -12.7Cherokee h CHKE .20 25.6 ...dd 4.80 .38 112 .78 -58.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 6 10.29 +14.3ChkSoup pf CSSEP 2.44 9.7 ... 26.56 24.05 3 25.15 +1.0ChildPlace PLCE 2.00 1.4 31 161.65 99.90 687 139.60 -4.0Chimerix CMRX ... ... ...dd 5.94 3.95 100 4.15 -10.4ChAdvCns CADC ... ... ...dd 10.20 1.55 21 3.85 -10.5ChinaAuto CAAS ... ... 7 5.90 3.64 11 4.17 -13.1ChinaBio CBPO ... ... 23 107.44 71.85 102 89.46 +13.6ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.41 -41.0ChiCmCr h GLG ... ... ... 4.00 .46 45 .86 -37.7ChiCustR n CCRC ... ... ... 35.10 7.90 80 9.15 -46.3ChiFnOnl JRJC ... ... ...dd 4.14 1.70 28 1.77 -34.0ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.37 +11.8tChnaIntNt n CIFS ... ... ... 66.10 11.82 53 11.10 -73.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 165 1.32 +6.1 ChinLend h CLDC .32e 34.0 ... 7.75 .85 97 .94 -69.8ChinaNRes CHNR ... ... ... 4.23 1.81 14 1.95 -27.0ChiRecy rs CREG ... ... ... 9.39 .95 38 1.24 -55.7ChnaTcF rs CNTF ... ... ... 4.07 1.75 7 2.19 -15.4ChXDPlas CXDC ... ... 2 5.00 3.13 2 3.41 -25.8ChiCache lf CCIH ... ... ...dd 4.75 .77 111 1.12 -33.7ChinaNt rs CNET ... ... ...dd 11.90 .90 76 2.00 +83.5ChipMOS IMOS 1.97e 14.4 18 21.90 13.48 14 13.65 -22.7ChromaDx n CDXC ... ... ... 7.24 3.12 181 4.54 -22.8ChrchllD CHDN 1.52f .5 33 314.60 191.60 38 282.80 +21.5ChuysHldg CHUY ... ... 29 34.10 18.00 73 28.30 +.9CideraTh n CDTX ... ... ...dd 8.80 3.65 66 4.25 -37.5Cimpress CMPR ... ... ...cc 171.76 89.52 78 139.68 +16.5CinnFin CINF 2.12 2.8 22 78.04 66.33 318 76.32 +1.8Cinedigm rs CIDM ... ... ... 1.81 1.11 9 1.27 -15.3Cintas CTAS 1.62f .8 37 214.75 131.75 209 213.31 +36.9Cirrus CRUS ... ... 16 59.09 34.78 582 44.07 -15.0Cisco CSCO 1.32f 2.8 24 47.62 31.19 15917 47.15 +23.1CitiTrends CTRN .32 1.0 25 34.90 17.60 90 31.05 +17.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 116 1.50 -60.5Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 7 28.10 +17.1CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.18 +5.0CitizFst CZFC .28e 1.1 16 26.83 20.25 26.20 +9.2CitizHold CIZN .96 4.0 18 25.90 21.18 24.00 +3.9CitrixSy s CTXS ... ... 32 116.82 74.76 1227 114.13 +29.7CtyHld CHCO 1.84 2.3 23 83.27 60.37 38 80.70 +19.6CivistaBcsh CIVB .28 1.2 18 25.88 19.37 12 23.82 +8.3Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 110 10.25 +30.6CleanEngy CLNE ... ... ...dd 4.05 1.31 738 2.78 +36.9ClearOne CLRO .28 13.3 ...dd 9.95 2.06 19 2.11 -76.4ClrAllCGr n CACG ... ... ... 31.85 25.15 6 31.63 +13.5ClrDvStr n YLDE ... ... ... 29.22 25.67 29.22 +5.6Cleareld CLFD ... ... 30 15.30 10.35 14 13.35 +9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 663 6.95 -.7ClearSign CLIR ... ... ...dd 4.70 1.65 134 2.18 -39.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 9 9.71 -48.8CleBio hrs CBLI ... ... ...dd 4.25 1.76 12 1.94 -51.6ClovisOnc CLVS ... ... ...dd 86.26 33.85 523 35.81 -47.3CoDiagn n CODX ... ... ... 6.85 1.45 22 3.24 +22.7CoBizFncl COBZ .40 1.7 36 23.48 16.28 172 22.95 +14.8CoStar CSGP ... ... 90 446.96 255.41 103 441.05 +48.5CoastFn n CCB ... ... ... 16.75 15.50 9 16.38 -.1CoastwayB CWAY ... ... 75 27.95 19.70 1 27.75 +30.9CocaBtl COKE 1.00 .6 43 230.00 125.08 38 168.94 -21.5CocrystP n COCP ... ... ... 6.45 1.61 6 3.66 -20.5CodaOct n CODA ... ... ... 8.44 3.28 1 4.16 -12.8Codexis CDXS ... ... ...dd 17.95 5.25 425 17.20 +106.0CdrsVlly CVLY .62b 2.0 16 33.46 22.82 6 31.19 +13.3CoffeeH JVA ... ... 39 5.75 3.65 13 5.01 +17.7CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 202 54.35 +20.0Cognex s CGNX .18 .3 41 72.99 39.90 877 53.47 -12.6CognizTch CTSH .80 1.0 24 85.10 69.24 2312 77.39 +9.0CohBar n CWBR ... ... ... 10.79 4.44 72 5.35 +7.6Coherent COHR ... ... 27 329.00 145.66 381 188.98 -33.0CoherusBio CHRS ... ... ...dd 20.66 8.05 329 20.00 +127.3Cohu COHU .24 .9 25 27.83 17.40 182 26.14 +19.1CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 5.0 10 30.82 13.00 43 13.90 -51.5Collegium n COLL ... ... ...dd 29.90 9.01 391 16.72 -9.4Colliers CIGI .10 .1 28 84.20 46.60 23 81.75 +35.5ColonyBk CBAN .20 1.1 12 19.50 11.10 54 18.00 +23.3ColBnkg COLB 1.04 2.5 21 48.06 35.67 154 41.83 -3.7ColumFn n CLBK ... ... ... 17.73 15.30 140 16.89 +9.5ColuSprtw COLM .88 1.0 31 95.58 56.47 161 89.74 +24.8Colmbus CMCO .20 .5 ...cc 45.85 31.84 108 41.93 +4.9comScore n SCOR ... ... ... 25.69 18.36 246 19.11 -21.9Comcast s CMCSA .76 2.1 18 44.00 30.43 10564 36.68 -8.0CommScpe COMM ... ... 32 41.60 26.29 939 31.56 -16.6CmcBMO CBSH .94f 1.3 20 72.55 49.43 216 71.01 +27.2CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 2 25.70 -2.5CmclVehcl CVGI ... ... 41 13.90 5.74 117 9.88 -7.6CommSys JCS .16 4.5 ...dd 4.79 3.18 2 3.53 -.8CmtyBkTr ESXB ... ... 23 10.05 7.90 13 8.90 +9.2tCmtyFinCp TCFC .40 1.2 17 40.69 33.15 3 33.18 -13.4CommuFt n CFBI ... ... ... 13.91 10.53 0 11.51 -.7CmtyHlt rt CYHHZ ... ... ... .04 .01 471 .03 +300.0CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 24 49.20 +4.5CmtyWest CWBC .20 1.7 18 12.97 10.20 12.06 +13.2CommVlt CVLT ... ... ... 72.65 48.35 186 69.05 +31.5Compugn CGEN ... ... ...dd 5.00 2.25 190 4.05 +62.0CmptrPr CPSI .40 1.5 51 34.65 25.15 80 27.40 -8.8CmpTask CTG .24 4.0 ... 9.62 4.90 14 5.96 +16.9CmstkH rs CHCI ... ... ... 6.58 1.20 5 2.94 +72.9Comtech CMTL .40 1.1 29 36.80 17.11 56 35.85 +62.1ConatusPh CNAT ... ... 26 7.95 3.22 1018 5.49 +18.8ConcertPh CNCE ... ... ...dd 30.71 13.57 65 15.87 -38.7Conformis n CFMS ... ... ...dd 4.17 .88 345 1.20 -49.6ConiferH n CNFR ... ... ...dd 7.20 5.00 3 6.00 +3.4Conmed CNMD .80 1.0 28 83.49 48.03 158 79.88 +56.7Conns CONN ... ... 58 40.05 16.55 409 39.28 +10.5ConnectOne CNOB .30 1.2 22 31.40 21.04 106 24.75 -3.9ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 47 68.49 +19.3ConsolCom CNSL 1.55 12.9 ... 20.72 10.31 412 12.04 -1.2ConsolWtr CWCO .34 2.5 40 15.35 11.20 40 13.45 +7.5ConstAlph n CNAC ... ... ... 10.10 9.55 40 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 0 10.34 +1.6ConstAl rt CNACR ... ... ... .95 .25 .53 +71.0tConstPh n CNST ... ... ... 12.21 9.00 69 10.25 -10.9ConstPrt n ROAD ... ... ... 14.06 10.31 165 12.00 -.8ConsuPtf CPSS ... ... 5 4.86 3.18 34 3.78 -8.9ContraFect CFRX ... ... ... 2.93 .80 128 2.12 +109.9ContraV rs CTRV ... ... ... 6.60 .61 181 .72 -75.1Control4 CTRL ... ... 47 37.30 20.50 776 32.62 +9.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 56 9.17 -8.1CoolHl rs AWSM ... ... ... 13.45 2.70 18 3.71 -48.4Copart s CPRT ... ... 41 64.78 31.14 1111 64.39 +49.1CorbusPhm CRBP ... ... ...dd 9.96 4.50 397 5.65 -20.4Corcept CORT ... ... 15 25.96 11.55 1116 15.00 -16.9CoreMrk s CORE .40 1.1 39 35.89 17.10 386 35.20 +11.5Corium CORI ... ... ...dd 13.93 7.17 113 9.78 +1.8sCorOnDem CSOD ... ... ...dd 56.94 33.57 303 56.19 +59.0CorrevPh g CORV ... ... ...dd 2.69 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 26 59.35 +12.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 70 10.74 +3.7Costco COST 2.28 1.0 33 232.86 151.20 1271 230.83 +24.0CountrP rs CPAH ... ... ...dd 7.30 1.92 5 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.29 2 24.90 -16.3CoupaSft n COUP ... ... ...dd 72.36 29.37 763 71.03 +127.5Covenant CVTI ... ... 33 35.19 21.85 115 30.01 +4.5CowenInc s COWN ... ... 40 18.25 11.63 269 14.80 +8.4Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 11 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 31 25.08 +.6CrackerB CBRL 5.00f 3.3 16 179.12 141.75 261 149.53 -5.9CraftBrew BREW ... ... 32 21.00 16.70 122 18.90 -1.6Cray Inc CRAY ... ... 59 28.60 17.60 161 21.85 -9.7CreditAcc CACC ... ... 21 467.26 256.27 84 450.64 +39.3CSVixST rs VIIX ... ... ...q 23.85 10.84 125 12.47 +5.9CSSilvCC SLVO .57e 8.6 ...q 8.63 6.63 10 6.66 -15.7CSGoldCvC GLDI .50e 6.1 ...q 9.48 7.90 22 8.16 -9.6CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 200 34.79 +47.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 126 56.60 +29.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 934 8.09 -27.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 62 77.06 -13.1CrS Crd n USOI 2.44e 8.4 ... 33.00 22.27 2 29.20 +9.6CS VSSilv USLV ... ... ...q 14.96 6.29 3521 6.48 -44.2Cree Inc CREE ... ... ...dd 51.78 23.10 1168 47.24 +27.2tCresud CRESY .45e 3.5 ... 23.69 13.66 453 13.01 -41.1sCrinetic n CRNX ... ... ... 34.50 19.23 199 30.32 +23.7Criteo SA CRTO ... ... 20 49.00 21.00 1053 25.45 -2.2Crocs CROX ... ... ...dd 20.86 8.64 1240 19.82 +56.8CronosGp n CRON ... ... ... 12.89 5.12 80222 9.12 +19.7CrssCtryHl CCRN ... ... 17 14.65 7.41 157 9.94 -22.1CrownCfts CRWS .32 5.6 18 7.54 5.20 7 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 302 14.19 +65.2Ctrip.com s CTRP ... ... 23 56.46 38.04 4510 39.15 -11.2CueBioph n CUE ... ... ... 17.99 7.57 65 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 3 6.20 -15.8Curis rs CRIS ... ... ... 11.35 1.36 244 1.44 -58.9Cutera CUTR ... ... 33 56.05 30.70 215 32.00 -29.4Cyanotch h CYAN ... ... ...dd 5.78 3.45 6 3.55 -9.2sCybrOpt CYBE ... ... ...cc 21.65 11.35 43 21.95 +46.3CyberArk CYBR ... ... 85 74.85 39.34 260 73.56 +77.7Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 23 1.57 -9.8CymaBay CBAY ... ... ...dd 15.59 5.91 429 13.33 +44.9CypSemi CY .44 2.7 28 18.87 12.50 3592 16.53 +8.5Cyren Ltd CYRN ... ... ...dd 3.15 1.63 23 2.85 +14.0CyrusOne CONE 1.84 2.7 ...cc 68.25 43.49 501 67.09 +12.7CytRx rs CYTR ... ... ... 3.27 1.03 74 1.12 -33.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 188 7.55 -7.4CytomX n CTMX ... ... ...dd 35.00 15.64 324 22.72 +7.6Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 251 .54 -82.2sCytosorbnt CTSO ... ... ... 14.80 4.85 425 14.50 +123.1D -:DBV Tech DBVT ... ... ... 50.57 16.65 101 22.24 -9.6DFB Hlt n DFBH ... ... ... 9.80 9.60 40 9.74 +.4DFB 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 ... ... 55 6.83 5.00 12 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 12.55 131 40.40 +61.3DNB Fncl DNBF .28 .8 15 37.15 30.40 4 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 60 12.95 +3.6DXP Ent DXPE ... ... 33 49.50 24.89 22 45.91 +55.3DailyJourn DJCO ... ... ...cc 250.95 202.22 1 235.00 +2.1Daktronics DAKT .28 3.5 34 10.86 7.38 314 7.92 -13.3DareBio rs DARE ... ... ... 3.60 .74 103 1.03 -52.4DarioHlth DRIO ... ... ... 3.64 .89 29 1.01 -37.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 17 10.47 +13.1Daseke n DSKE ... ... ... 14.52 8.04 319 9.02 -36.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 32 5.34 -55.6Datawatch DWCH ... ... ...dd 14.20 7.70 28 12.35 +30.0DaveBuster PLAY ... ... 20 59.99 37.85 648 57.79 +4.7DavidsT g n DTEA ... ... ...dd 5.41 2.25 4 3.15 -19.2DavSelFn n DFNL ... ... ... 25.62 21.15 14 24.99 +4.3DavSelEq n DUSA ... ... ... 25.81 20.76 5 25.64 +9.6DavSelW n DWLD ... ... ... 28.88 22.64 22 26.32 +.3DawsonGeo DWSN .05p ... ...dd 8.40 3.71 65 6.22 +31.4Deciphera n DCPH ... ... ... 45.61 15.15 64 37.31 +64.6DelFriscos DFRG ... ... ...dd 18.85 7.90 491 9.40 -38.4DelTaco TACO ... ... 10 15.99 10.00 82 12.80 +5.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 116 .54 -50.5DeltaTch h DELT ... ... ... 4.70 .68 114 .81 -23.6DenaliTh n DNLI ... ... ... 25.79 12.32 453 19.08 +22.0Dennys DENN ... ... 27 17.75 11.31 177 15.08 +13.9Dentsply XRAY .35 .9 ...dd 68.98 37.70 3608 39.66 -39.8Dermira DERM ... ... ...dd 31.42 6.98 267 9.81 -64.7sDescSys DSGX ... ... ...cc 35.15 24.85 88 35.10 +23.6DestMatrn DEST .80 16.3 ...dd 6.84 1.02 16 4.91 +65.3sDest XL DXLG ... ... ...dd 2.70 1.45 474 2.90 +31.8Deswell DSWL .28 8.1 ...dd 3.64 2.32 15 3.47 +27.6Determine DTRM ... ... ...dd 2.43 .73 45 .80 -55.6sDexCom DXCM ... ... ...dd 144.60 42.62 599 144.40 +151.6DiamHill DHIL 7.00e ... 13 219.90 183.09 9 186.70 -9.7DiambkEn FANG .50 .4 21 138.25 86.52 1061 121.52 -3.7tDianaCnt rs DCIX ... ... ...dd 28.48 1.30 189 1.30 -68.0DicernaPh DRNA ... ... ...dd 16.32 3.15 246 15.74 +74.3DifferBr rs DFBG ... ... ...dd 6.89 .70 49 4.75 +400.0DiffusP hn DFFN ... ... ...dd 2.97 .31 39 .38 -67.8DigiIntl DGII ... ... 47 14.70 8.95 58 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 65 29.45 -18.5Digirad DRAD .22 13.1 ...dd 3.70 1.25 40 1.68 -35.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 27 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 96 1.44 -19.6DimeCBc DCOM .56 3.0 18 22.65 17.10 278 18.40 -12.2Diodes DIOD ... ... 32 39.31 26.09 300 37.77 +31.7DiscIncA DISCA ... ... 14 29.72 15.99 2068 28.18 +25.9DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 43

DiscIncC DISCK ... ... 13 27.48 14.99 1369 26.13 +23.4DishNetw h DISH ... ... 13 59.90 28.80 1581 35.45 -25.8Diversicre DVCR .22 3.5 16 12.25 5.98 1 6.22 -37.9DivrsRst h SAUC ... ... 2 2.34 .85 223 1.21 -24.4DixieGrp DXYN ... ... ...dd 4.30 1.40 70 1.60 -58.4DocuSign n DOCU ... ... ... 68.35 37.00 1577 65.00 +63.6DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.75 -53.4DollarTree DLTR ... ... 11 116.65 78.32 25498 79.78 -25.7DolphEnt hn DLPN ... ... ... 5.77 2.35 2 2.61 -27.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 890 23.36 -14.4DonegalA DGICA .57 4.0 25 18.25 13.28 12 14.43 -16.6DonegalB DGICB .50 3.5 28 15.91 12.71 3 14.40 -5.4DorchMin DMLP 1.63e 8.8 15 20.93 13.95 30 18.50 +21.7Dorman DORM ... ... 26 81.82 56.36 88 81.19 +32.8DovaPh n DOVA ... ... ... 37.00 20.65 180 25.28 -12.2DragVic n LYL ... ... ... 14.99 2.03 3 2.27 -48.0DrprOkw n DOTA ... ... ... 10.10 9.71 10.07 +3.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .60 +19.8DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .68 142 .73 -82.2tDropbox n DBX ... ... ... 43.50 26.50 4211 26.70 -6.3DryShips s DRYS .14e ... 1 6.90 1.84 684 4.85 +37.4DuluthH n DLTH ... ... 41 29.79 15.13 101 28.19 +57.9Dunkin DNKN 1.39 1.9 30 73.49 50.89 365 71.72 +11.2DurectCp DRRX ... ... ...dd 2.55 .75 211 1.29 +39.9Dynasil DYSL ... ... 8 2.06 1.13 17 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 12.08 703 13.55 -27.5E -:E-Trade ETFC ... ... 21 66.46 39.33 1897 58.66 +18.3eBay s EBAY ... ... 16 46.99 32.86 4984 34.80 -7.8eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.22 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 130 3.02 +5.2eHealth EHTH ... ... ...dd 32.96 13.61 87 29.39 +69.2EMC Inc s EMCI .88 3.4 18 32.19 24.51 5 25.59 -10.8ENDRA n NDRA ... ... ... 5.88 1.55 25 2.43 -50.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.03 +18.4ESSA Bcp ESSA .36 2.2 24 16.80 14.16 2 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 23.13 8 25.57 +7.5EtfAlpSmC SMCP ... ... ...q 27.84 23.23 0 27.59 +5.7EtfValidea VALX ... ... ...q 30.43 26.47 0 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 28.15 +3.4EVO Pay n EVOP ... ... ... 24.63 19.00 260 23.30 +22.5EXFO g EXFO ... ... ...dd 4.70 3.17 24 4.25 -2.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 140 15.96 +3.7EagleBncp EGBN ... ... 14 69.80 46.20 54 53.70 -7.3EagBcMT EBMT .36 1.9 16 21.95 16.85 0 18.82 -10.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 181 5.14 +14.7EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.05 -.7EaglePhm EGRX ... ... 36 85.66 48.84 614 68.34 +27.9EstWstBcp EWBC .92f 1.5 17 73.98 52.86 975 62.96 +3.5EastrAcq n EACQ ... ... ...cc 10.50 9.45 143 10.35 +2.5EastAc 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 9 29.25 +11.9EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 12 7.55 +87.3EV 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 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 89.10 56.40 64 78.45 -1.0Echelon rs ELON ... ... ...dd 8.92 4.07 1 8.43 +52.2EchoGLog ECHO ... ... 77 34.84 13.70 457 32.45 +15.9EchoStar SATS ... ... 12 62.29 43.33 150 48.27 -19.4Eco-Stim h ESES ... ... ...dd 1.62 .32 132 .37 -70.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.65 +30.0EdgeTher h EDGE ... ... ...dd 17.77 .81 41 .85 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 6 4.69 -24.8EditasM n EDIT ... ... ...dd 45.02 19.05 468 32.07 +4.4EducDev s EDUC ... ... 41 14.35 4.63 12 11.95 +26.1eGain EGAN ... ... ...dd 19.05 1.65 453 14.95 +184.8EgaletCp EGLT ... ... ...dd 1.59 .26 382 .37 -63.1EidosThr n EIDX ... ... ...dd 24.75 11.95 219 12.90 -44.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 73 12.70 -9.0EksoBio n EKSO ... ... ...dd 4.77 1.02 1316 2.71 +27.2ElPolLoc h LOCO ... ... ...cc 12.75 9.05 222 12.00 +21.2ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.23 -21.5ElbitSys ESLT 1.76 1.4 21 153.13 111.01 23 127.06 -4.7EldorRsts ERI ... ... 62 50.00 22.25 667 48.00 +44.8ElectSci ESIO ... ... 10 27.72 11.81 435 22.09 +3.1ElectroSen ELSE ... ... 30 5.24 3.32 1 3.59 -11.4electCore n ECOR ... ... ... 20.25 12.85 163 16.19 -18.4ElecVeh n SOLO ... ... ... 4.15 2.27 134 3.68 +53.4ElectArts EA ... ... 26 151.26 99.63 19573 115.94 +10.4EFII lf EFII ... ... ... 43.89 25.28 631 34.43 +16.6ElmiraSB ESBK .92b 4.5 17 21.00 18.00 0 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 45 17.99 +57.8EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.85 -5.6sEmclaireF EMCF 1.12 2.9 20 38.54 26.75 0 38.60 +27.2Emcore EMKR 1.50e ... 18 9.25 4.40 107 4.85 -24.8EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.09 +44.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 15 12.25 -54.6EnantaPh ENTA ... ... 28 127.77 41.83 101 90.01 +53.4EncoreCap ECPG ... ... 10 52.00 35.15 300 38.25 -9.1EncorW WIRE .08 .2 16 58.70 39.80 69 50.10 +3.0Endo Intl ENDP ... ... 10 17.34 5.27 3444 16.84 +117.3Endocyte ECYT ... ... ...dd 20.60 1.31 1534 19.26 +350.0tEndologix ELGX ... ... ...dd 6.72 2.34 1609 2.29 -57.2EndurIntl EIGI ... ... ...dd 10.95 6.95 350 9.65 +14.9Energous WATT ... ... ...dd 33.50 6.91 363 12.48 -35.8EngyFocus EFOI ... ... ...dd 3.46 1.75 21 2.13 -13.1EnrgyRec ERII ... ... ...cc 11.30 6.17 234 9.61 +9.8EnrgXXi hn EGC ... ... ...dd 11.21 3.41 442 9.03 +57.3Enphase ENPH ... ... ...dd 7.60 .89 4265 4.71 +95.4EnsignGp s ENSG .18 .5 27 40.09 19.57 91 38.60 +73.9EnstarGp ESGR ... ... 30 237.30 183.85 18 213.65 +6.4EntegraFn ENFC ... ... 20 30.70 22.95 6 27.20 -7.0Entegris ENTG .28 .8 29 39.55 24.05 744 33.75 +10.8EnteraBi n ENTX ... ... ... 7.60 4.11 10 4.70 -25.2EntBcpMA EBTC .58 1.6 18 44.14 30.36 7 35.83 +5.2EntFinSv EFSC .48f .9 18 58.15 36.65 43 56.05 +24.1Epizyme EPZM ... ... ...dd 21.40 8.61 220 11.70 -6.8ePlus s PLUS ... ... 27 107.25 67.65 50 103.35 +37.4Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 340 430.69 -5.0EqtyBcsh n EQBK ... ... ... 44.30 32.93 38 40.52 +14.4Ericsson ERIC .13e 1.5 ...dd 8.61 5.52 2852 8.42 +26.0ErieInd ERIE 3.36 2.7 31 128.91 106.63 51 126.33 +3.7ErytechP n ERYP ... ... ... 30.56 9.72 0 10.37 -52.9Escalade ESCA .50 3.8 14 15.25 11.65 16 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 33.06 397 49.77 -24.4EsqFnHld n ESQ ... ... ... 29.45 14.51 5 25.35 +28.4EssaPh gs EPIX ... ... ... 12.74 2.00 1 3.15 -28.1Essendant ESND .56 3.9 ...dd 17.08 7.20 238 14.25 +53.7sEstLab n ESTA ... ... ... 27.76 24.11 66 27.70 +11.9tEstreAm n ESTR ... ... ... 13.38 6.30 1 6.25 -27.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 71 50.60 15.27 1388 48.31 +136.2EuroTech CLWT ... ... ... 8.45 2.00 10 3.90 +17.8Euronet EEFT ... ... 23 101.07 70.67 237 96.89 +15.0Euroseas rs ESEA ... ... ... 2.73 1.41 21 1.61 -5.5EveloBio n EVLO ... ... ...dd 16.75 11.10 25 13.45 -17.2Ever-Glory EVK ... ... 7 4.50 1.96 0 3.50 +48.9tEverQuo n EVER ... ... ...dd 22.09 13.23 33 13.22 -26.6Everbrdg n EVBG ... ... ...dd 61.50 21.83 258 59.56 +100.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 107 9.22 +22.9EvineLive EVLV ... ... ... 1.74 .76 324 1.26 -10.0EvofemBio EVFM ... ... ...dd 12.56 .30 255 3.48 +78.5Evogene EVGN ... ... ...dd 4.97 2.59 5 2.75 -10.4EvokePhm EVOK ... ... ...dd 4.09 1.85 102 2.80 +23.9Evolus n EOLS ... ... ...dd 39.50 6.75 914 26.79 +133.0EvolvgSys EVOL .44 20.0 6 5.85 2.05 4 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 121 8.88 +5.7ExactSci h EXAS ... ... ...dd 76.16 37.36 1964 75.43 +43.6ExelaTch n XELA ... ... ...dd 6.48 4.15 62 5.99 +16.3Exelixis EXEL ... ... 24 32.50 16.90 3810 19.25 -36.7ExlSvcHld EXLS ... ... 52 64.34 52.52 157 63.41 +5.1Expedia h EXPE 1.28f 1.0 60 154.24 98.52 791 131.45 +9.8ExpdIntl EXPD .90f 1.2 23 78.16 54.94 949 72.99 +12.8Exponent s EXPO .52 1.0 40 53.35 32.65 162 51.70 +45.4sExpScripts ESRX ... ... 11 88.85 55.80 2637 88.26 +18.2ExtendStay STAY .88f 4.3 43 22.44 16.27 797 20.49 +7.8ExtrOilGs n XOG ... ... ...cc 17.42 10.28 4429 11.45 -20.0ExtrmNet EXTR ... ... ...dd 15.55 5.35 1001 6.21 -50.4EyePtPh EYPT ... ... ...dd 2.88 .93 193 2.18 +101.9EyegatePh EYEG ... ... ... 1.38 .29 274 .55 -49.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.02 25 5.15 -48.1Ezcorp EZPW ... ... 15 15.10 8.85 276 11.15 -8.6F -:F5 Netwks FFIV ... ... 25 191.16 114.63 360 188.82 +43.9FAT Br n FAT .48 5.5 ...cc 13.99 5.54 15 8.75 -1.9FFBW n FFBW ... ... ... 12.50 10.30 11.28 +2.3sFLIR Sys FLIR .64 1.0 37 62.75 37.18 609 62.37 +33.8FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.45 -8.6FRP Hldgs FRPH ... ... 21 67.70 41.90 28 63.35 +43.2FS Bncp FSBW .56f 1.0 13 66.40 47.50 13 58.61 +7.4FSB Bcp n FSBC ... ... ... 18.50 15.09 2 17.97 +5.7FTD Cos FTD ... ... ...dd 13.95 3.25 76 3.50 -51.3Facebook FB ... ... 33 218.62 149.02 24105 177.64 +.7FalcMinrl FLMN ... ... ...cc 11.66 9.47 228 11.39 +18.6FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 6 6.51 -.6Fanhua FANH .90e 3.8 40 38.24 8.61 579 23.40 +8.2FarmerBrs FARM ... ... ...dd 35.05 23.60 9 28.95 -10.0FarmMer s FMAO .56f 1.3 28 49.99 30.38 7 44.58 +9.3FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .32f 2.0 19 16.90 12.80 25 15.80 +7.1FaroTech FARO ... ... ...dd 70.20 33.20 43 67.95 +44.6Fastenal FAST 1.60f 2.8 25 61.14 40.76 1969 58.17 +6.4FateThera FATE ... ... ...dd 14.45 3.07 361 12.50 +104.6Fauquier FBSS .48 2.1 46 25.83 17.30 6 23.33 +6.5FedNatHld FNHC .32 1.2 23 26.76 9.78 34 26.04 +57.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 208 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 70 9.91 -1.1Ferrogl n GSM .24 2.9 16 17.61 6.75 547 8.22 -49.3Fibrocll rs FCSC ... ... ... 18.92 1.75 57 1.99 -37.8FibroGen FGEN ... ... ...dd 68.55 40.74 216 60.80 +28.3FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 59.13 +43.2sFidNasdIdx ONEQ 2.29e .7 ...q 318.30 245.09 25 317.79 +17.2FidelSo LION .48 2.0 16 27.05 20.28 41 24.16 +10.8FidusInvst FDUS 1.56a 10.2 9q 16.94 12.63 89 15.23 +.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.89 +3.6FiestaRst FRGI ... ... ...dd 30.88 15.50 119 28.50 +50.0FifthThird FITB .72f 2.5 8 34.67 24.66 7063 29.28 -3.5FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 19 27.89 -2.151job JOBS ... ... ...dd 114.63 56.22 342 74.76 +22.9FnclInst FISI .96 3.0 16 34.35 25.65 30 32.40 +4.2Finisar FNSR ... ... ...dd 25.41 14.25 1528 20.23 -.6FinjanH FNJN ... ... 3 5.07 1.66 404 4.59 +112.5FireEye FEYE ... ... ...dd 19.36 13.40 3426 16.37 +15.3FstBcpME FNLC 1.16f 4.0 16 32.33 25.29 4 29.26 +7.5FtBcpNC FBNC .40 1.0 24 43.14 29.81 65 41.55 +17.7FstBcMiss FBMS .20 .5 26 43.53 27.15 12 40.55 +18.6FstBkNJ FRBA .12 .8 24 15.00 11.15 19 14.25 +2.9FstBusey rs BUSE .80 2.5 20 33.25 27.33 62 31.84 +6.3FBusnFn s FBIZ .56 2.5 16 26.95 20.57 20 22.19 +.3FrstCap FCAP .92 2.3 20 43.02 32.10 1 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 26.09 41 27.36 -1.4FCtzBA FCNCA 1.40 .3 23 488.44 323.74 41 469.40 +16.5FCmtyBsh FCBC .84f 2.5 19 36.09 24.94 18 33.35 +16.1FCmtyCp FCCO .40 1.6 20 26.25 19.60 6 24.90 +10.2FtConnBcp FBNK .68 2.2 21 32.40 23.45 41 31.60 +20.81stCnstBn FCCY .24 1.1 16 27.00 16.15 6 21.15 +15.6FstDeF s FDEF .68 2.1 12 35.00 23.51 47 31.92 +22.8FFnclOH FFBC .80f 2.6 17 33.70 22.80 199 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.00 37.31 191 59.90 +33.0FstFnIN THFF 1.02 2.0 18 53.05 39.55 20 51.20 +12.9FstFnNwst FFNW .32 1.9 19 21.82 13.13 6 17.28 +11.4FstFound s FFWM ... ... 19 20.43 14.95 204 16.08 -13.3FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 2 25.50 +2.0 FsHawaii n FHB .96 3.4 ... 32.36 26.30 662 28.63 -1.9FIntntBcp INBK .24 .8 13 42.40 28.90 24 31.40 -17.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.97 -2.1FstIntBc A FIBK 1.12 2.4 21 46.85 33.33 140 46.10 +15.1FstMerch FRME .88 1.8 21 50.44 37.09 73 47.72 +13.5FstMidIll FMBH .68a 1.7 18 42.46 30.01 14 41.10 +6.6FMidBc FMBI .44 1.6 22 27.70 20.50 207 26.92 +12.1FstNwBc n FNWB ... ... 46 18.35 15.16 15 16.63 +2.0FstSavFin FSFG .60 .8 17 80.01 52.16 1 71.00 +24.5FstSolar FSLR ... ... 32 81.72 45.26 728 52.16 -22.71stSource SRCE 1.00f 1.8 19 59.33 44.59 26 55.84 +12.9FTNDXTc QTEC .58e .7 ...q 83.42 63.59 105 81.14 +12.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 5 28.88 -1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.76 +3.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 1 31.64 -11.4FT Europe FEP .65e 1.7 ...q 42.49 35.99 51 39.15 +.2FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 3 18.13 -11.2tFT Brazil FBZ 1.62e 14.6 ...q 18.24 11.06 12 11.07 -28.7FT China FCA .68e 2.5 ...q 34.79 26.00 3 27.42 -7.7FT Japan FJP .77e 1.4 ...q 63.38 53.24 9 55.27 -7.8FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.44 -13.9FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 94 59.52 -4.6FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 108 24.92 -10.7FT Germny FGM 1.04e 2.1 ...q 55.51 45.17 13 49.26 -3.8FT Canada FCAN .29e 1.1 ...q 27.35 24.23 1 25.56 -3.6FT UK FKU 1.57e 4.0 ...q 43.39 37.11 3 38.87 -2.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 9 52.49 -.5FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.15 -12.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 283 37.25 -14.0FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 9 41.02 -7.6FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 16 43.26 -1.5FstT BICK BICK .34e 1.3 ...q 33.60 25.99 7 26.29 -12.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 17 22.33 +1.4FtTrMun n MCEF ... ... ... 19.39 17.65 8 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 33 49.44 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 45.47 4 50.03 -1.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 59 18.73 -1.5FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.40 29 38.11 +8.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 138 51.13 -1.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 6 23.44 +.5FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.55 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 19 23.02 -.2FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 395 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.58 108 31.55 +5.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 47 30.92 +7.9FT DWF5 FV .18e .6 ...q 31.80 24.93 215 31.56 +14.5FT SPIntDv FID .99e 5.7 ...q 19.83 17.04 17.48 -6.2FT AmIndR AIRR .08e .3 ...q 28.40 22.55 9 28.09 +2.5FT AI Rob n ROBT .07p ... ... 32.66 28.50 8 32.50 +13.0FT US Eq RNDV .35e 1.5 ... 23.04 19.46 22.59 +4.1FT SmCap RNSC .22e .9 ... 23.70 19.24 0 23.61 +9.7FT MdCap RNMC .19e ... ... 23.12 19.33 0 22.93 +5.6FT LgCap RNLC .18e ... ... 23.12 19.69 2 22.90 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.85 -2.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.49 1 25.47 -1.8FT QualInc QINC .60e 2.4 ...q 26.90 23.81 0 25.44 -.2FTNsSem ef FTXL .14e .4 ... 36.21 25.06 4 32.62 +7.7FsTrNsRt ef FTXD .82e 3.3 ... 24.80 18.88 0 24.53 +14.4sFTNasPh ef FTXH .51e 2.2 ... 23.90 19.28 4 23.72 +10.8FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 3 25.13 +19.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.85 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 103 29.62 +.9FTDorW n FVC .17e .6 ... 29.78 22.93 52 29.41 +14.6FT DWInt IFV .32e 1.5 ...q 24.24 19.40 138 20.86 -6.2tFTEMCur FEMB 2.68e 7.4 ...q 48.17 36.51 32 36.41 -13.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 8 50.58 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 1 56.30 -7.1FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 35 62.00 -3.2FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 8 63.73 -9.5FT RivEur RFEU .95e 1.5 ... 70.58 60.79 1 64.38 -1.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.78 94 54.52 +6.9FTN100ExT QQXT .14e .3 ...q 53.19 45.65 4 52.63 +8.3FsTrGrEn QCLN .08e .4 ...q 21.73 18.12 6 20.28 -.1sFTrTUSAlp TUSA .24e .7 ...q 36.40 29.47 14 36.27 +9.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.95 5 30.44 +5.8sFTCloudC SKYY .13e .2 ...q 56.91 40.24 230 56.78 +23.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 3 36.61 -13.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.13 1 26.56 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 11.45 4 12.57 +1.5FT Cybersc CIBR .03e .1 ...q 28.71 20.90 200 28.48 +23.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.99 -1.1FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 169 48.02 FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 108 47.80 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 69 19.46 -6.0FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 36 52.73 -1.5FTNDXEq QQEW .27e .4 ...q 64.33 53.05 13 63.71 +9.9FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 73 56.04 +6.9FTSmartph FONE .86e 1.7 ...q 55.89 47.90 7 50.22 -3.8FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.20 -12.5FstUtdCp FUNC .36 1.8 19 24.32 15.00 2 20.15 +15.8First LI s FLIC .60 2.8 9 33.50 21.45 41 21.60 -24.2FsthdTech SVVC ... ... ...q 15.59 7.29 13 14.13 +57.7FstSvc n FSV .54 .6 46 90.21 62.90 15 86.43 +23.6Fiserv s FISV ... ... 38 80.45 60.19 1358 79.56 +21.3sFiveBelow FIVE ... ... ...cc 116.00 46.00 661 114.46 +72.6FivePrime FPRX ... ... ...dd 48.87 12.66 380 14.14 -35.5FiveStar FVE ... ... ...dd 1.80 .90 32 1.03 -31.5sFive9 FIVN ... ... ...dd 48.39 20.42 810 47.82 +92.2Flex Ltd FLEX ... ... 14 19.71 12.93 2157 13.76 -23.5FlexPhm n FLKS ... ... ...dd 8.98 .45 80 .53 -84.9FlxGlbImp ESGG ... ... ... 101.95 88.02 2 99.82 +5.1FlxUS Imp ESG ... ... ... 69.10 58.04 0 68.90 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 11 28.22 -1.8FlxUSQLgC QLC ... ... ...q 36.07 29.70 2 35.77 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 50.32 -8.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 9 49.22 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 24 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 4 3.02 -20.5FlexionTh FLXN ... ... ... 32.25 19.06 541 22.44 -10.4Flexstl FLXS .88 2.5 ... 53.00 33.08 11 35.18 -24.8Fluent Inc FLNT ... ... ... 6.95 2.05 127 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 4.11 205 7.99 +35.7FlushFn FFIC .80 3.1 18 31.45 24.59 59 25.85 -6.0Foamix FOMX ... ... ... 7.45 4.40 320 5.66 -5.8FocFin A n FOCS ... ... ... 42.99 35.01 147 42.20 +12.4Fonar FONR ... ... 10 33.90 21.10 31 25.70 +5.5ForeScTc n FSCT ... ... ...dd 38.45 21.56 245 35.49 +11.3ForshtAut n FRSX ... ... ... 8.20 2.44 10 2.88 -28.5FormFac FORM ... ... 42 18.65 11.10 839 15.90 +1.6FormulaSy FORTY .68e 1.7 ... 45.65 32.55 41.01 +1.1ForrestR FORR .80 1.6 64 50.00 36.95 15 49.60 +12.2Forterra n FRTA ... ... 29 12.30 3.02 325 8.74 -21.3sFortinet FTNT ... ... ...cc 83.06 35.44 1119 83.05 +90.1FortressBio FBIO ... ... ...dd 5.54 1.41 250 1.94 -51.4FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.25 -19.8FortySev n FTSV ... ... ... 16.86 13.80 59 15.00 -.3ForMrII un FMCIU ... ... ... 10.05 9.95 25 9.99 +.4ForwrdA FWRD .60 .9 28 65.11 49.88 108 64.25 +11.9Forward h FORD ... ... 24 4.45 1.08 90 1.45 +17.9ForwdPh FWP 23.12e ... ... 9.70 1.63 16 3.08 -16.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 2190 23.33 +200.3Foster FSTR .16 .7 ...dd 30.30 17.90 14 22.85 -15.8FoxFactory FOXF ... ... 47 68.30 33.20 165 64.70 +66.5Francesca FRAN ... ... 32 8.48 4.51 752 6.41 -12.3FrankElec FELE .48 1.0 29 50.30 37.60 53 48.60 +5.9FredsInc FRED .24 15.7 ...dd 7.63 1.30 485 1.53 -62.2FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 39 16.78 -1.8FreqElec FEIM ... ... ...dd 10.59 7.30 30 8.11 -13.4Freshpet FRPT ... ... ...dd 36.60 14.10 191 36.00 +90.0Fronteo FTEO ... ... ... 23.31 10.68 17.29 +38.2Frontr rs FTR 2.40 44.9 ... 14.24 4.52 2670 5.35 -20.9FuelTech FTEK ... ... ...dd 1.83 .71 42 1.17 +4.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 1225 1.12 -34.1FulgentG n FLGT ... ... ... 5.96 2.73 2 4.18 -4.7FulingGbl n FORK ... ... ... 6.00 2.35 18 2.80 -29.1FullHseR FLL ... ... ...dd 4.10 2.43 4 3.14 -19.3FultonFncl FULT .48 2.7 19 19.55 15.05 610 18.00 +.6Funko n FNKO ... ... ...cc 24.79 5.81 290 24.27 +265.0FusionCon FSNN ... ... ...dd 4.42 1.96 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 68 1.39 -66.7FuweiF rs FFHL ... ... ...dd 4.93 2.01 13 2.19 -25.5G -:GWilliFood WILC ... ... 22 7.36 5.11 5 7.00 -2.6G1Thera n GTHX ... ... ... 64.83 16.26 129 60.09 +202.9GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 171 48.74 -10.9GCI Lb pfA GLIBP .13e ... ... 25.04 18.40 14 24.80 +9.0GDS Hld n GDS .46p ... ... 46.18 8.95 1343 36.76 +63.2GSE Sy GVP ... ... 15 3.65 2.35 3 3.35 +3.1GSI Tech GSIT ... ... ...dd 8.94 6.02 50 6.94 -12.8GSV Cap GSVC ... ... 5 9.39 4.48 59 7.24 +32.8GTY TchHl GTYH ... ... ...cc 10.20 9.75 4 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 5 10.42 +1.0GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 23.19 867 43.55 +18.1sGTx Inc rs GTXI ... ... ...dd 23.40 5.92 480 23.41 +84.2GW Pharm GWPH ... ... ...dd 164.76 96.42 205 146.62 +11.1GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 10 10.84 +30.3GabMedM 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 40 17.60 +41.9Galapag n GLPG ... ... ... 121.09 84.13 36 101.86 +8.6GalectinTh GALT ... ... ... 9.49 1.28 2724 5.86 +75.4GalmedPh GLMD ... ... 16 27.06 3.61 137 13.31 +45.5Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 620 35.86 -3.1GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.60 -23.5Garmin GRMN 2.12f 3.1 22 68.67 50.98 792 67.72 +13.7GarrisnCap GARS 1.12 12.8 9 8.95 7.77 35 8.73 +7.6Gemphire n GEMP ... ... ... 11.43 .83 325 1.44 -81.9Gencor s GENC ... ... 33 18.45 12.25 5 12.95 -21.8GenFin GFN ... ... ...dd 14.45 4.55 54 13.45 +97.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 95.50 1 103.47 +3.1GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 25.79 +2.1GeneticT rs GENE ... ... ... 2.05 .73 64 1.15 -.9GeniusBr n GNUS ... ... ... 4.37 2.01 19 2.31 -15.1GenMark GNMK ... ... ...dd 10.16 3.63 358 8.49 +103.6GenoceaB GNCA ... ... ...dd 5.70 .56 204 .60 -48.7Genomic GHDX ... ... ...cc 62.25 26.54 155 60.70 +77.5Genprex n GNPX ... ... ... 19.45 2.41 63 2.60 -44.7Gentex GNTX .44 1.9 15 25.41 17.52 1199 23.50 +12.2Gentherm THRM ... ... 55 49.80 29.80 132 48.65 +53.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 126 14.21 +9.6GerABcp s GABC .60 1.6 21 39.02 30.75 37 37.55 +6.3GeronCp GERN ... ... ...dd 6.68 1.74 6975 5.40 +200.0Gevo rs GEVO ... ... ... 24.74 2.75 338 3.83 -67.6Gibraltar ROCK ... ... 22 46.60 27.95 72 45.30 +37.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.43 12 8.99 +16.2GileadSci GILD 2.28 3.0 9 89.54 64.27 4234 76.29 +6.5GlacierBc GBCI 1.04f 2.3 24 45.75 31.38 226 45.17 +14.7GladstnCap GLAD .84 8.6 10 9.92 7.80 122 9.75 +5.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.42 -1.6GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 71 19.84 -5.8GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.59 +.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 6 26.19 +.4GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.45 -1.7GladstInv GAIN .80a 6.7 17 12.26 9.00 175 11.95 +7.1GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 1 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 6 24.99 -1.8GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 6 25.23 -1.5GladstIn pfE GAINL ... ... ... 25.39 25.14 42 25.33 +.8GladstLnd LAND .53 3.9 ...cc 14.29 11.36 61 13.55 +.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.70 -.6GlenBurnie GLBZ .40 3.3 27 13.55 10.34 1 12.15 +9.9GblBldT n GBT ... ... ...dd 68.05 26.10 537 49.00 +24.5GblEagEnt ENT ... ... ...dd 3.59 .87 99 2.55 +11.4GlbIndem GBLI ... ... 28 49.91 32.22 8 39.66 -5.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 2 25.72 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 5 26.04 +.6GlSlfStor n SELF .26 6.1 ... 5.15 3.92 12 4.25 -7.9GlWatRs n GWRS .28 2.9 ... 10.50 8.40 14 9.76 +4.5GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 79 15.77 +1.5GblXSocM SOCL ... ... ...q 39.03 29.51 60 33.09 +.4GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 9 26.58 -14.0GbX Auto n DRIV ... ... ... 15.78 14.15 6 14.91 -2.4GblX SupDv EFAS ... ... ... 19.06 16.72 0 17.27 -4.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.99 -4.7 GblX Rob n BOTZ ... ... ... 27.42 20.22 387 22.98 -3.0GlbXCon ef KRMA ... ... ... 21.31 17.37 7 21.19 +9.1sGblXMilTh MILN ... ... ... 23.66 17.38 22 23.57 +22.4sGbX Longv LNGR ... ... ... 22.26 18.69 3 22.30 +14.6GlX Intrn n SNSR ... ... ... 21.41 18.10 43 20.81 +4.8GbX HlthW BFIT ... ... ... 19.75 15.68 2 19.64 +17.9GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 15 15.38 +.5sGlX Fintc n FINX ... ... ... 29.20 19.55 276 29.17 +32.9GlXCatholc CATH ... ... ... 36.22 29.83 6 35.96 +9.2GlobusM rs GLBS ... ... ... 2.26 .28 44 .41 -64.2GluMobile GLUU ... ... ...dd 7.74 3.02 2756 7.57 +108.0GlycoMim GLYC ... ... ...dd 26.05 10.25 240 14.94 -11.0Gogo GOGO ... ... ...dd 14.76 3.52 511 4.47 -60.4GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1232 25.74 -13.7tGolLNGPt GMLP 2.31 16.7 ... 23.46 14.02 469 13.84 -39.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 9 25.52 -1.9GoldBull n DNJR ... ... ... 9.46 4.40 8 6.99 +47.4GoldenEnt GDEN ... ... 27 34.75 21.77 291 28.47 -12.8GoldenOc rs GOGL .40 4.2 26 9.94 7.00 58 9.45 +16.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 118 19.14 +5.2GoodTimes GTIM ... ... ...dd 5.25 2.25 19 5.10 +92.5Goodyear GT .56 2.4 8 36.07 20.75 1941 23.73 -26.6sGoosehIn n GSHD ... ... ...dd 29.98 10.78 299 28.82 +83.0GoPro GPRO ... ... ...dd 11.89 4.42 1463 6.27 -17.2GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7GorsHl A n GSHT ... ... ... 10.49 9.85 153 10.32 +3.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 7 10.87 +4.9GovPrpIT GOV 1.72 10.2 28 19.60 11.87 395 16.91 -8.8GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 3 25.31 -2.1GrCanyEd LOPE ... ... 25 123.30 79.23 216 118.45 +32.3Gravity s GRVY ... ... 16 54.49 9.25 38 18.41 -61.0GrElCp hn GECC 1.00 10.1 ... 11.30 8.76 21 9.87 +.3GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 2 25.86 +1.6GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 2 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.96 2 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.85 3.75 140 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 9 58.95 +14.1GreenBncp GNBC .40 1.7 19 25.15 19.50 100 23.85 +17.5GreenBrick GRBK ... ... 14 12.50 8.90 106 10.25 -9.3GreenPlns GPRE .48 2.7 88 21.90 15.25 596 17.55 +4.2GrnP LP n GPP 1.90 12.5 8 20.39 15.04 29 15.25 -18.4Greensky n GSKY ... ... ...cc 27.02 14.49 1026 19.96 -14.6GrCB NY s GCBC .40f 1.2 26 38.00 22.35 2 34.50 +5.8GreenlAc rt GLACR ... ... ... .69 .31 .40 +11.1GreenlAc un GLACU ... ... ... 11.17 10.08 0 10.17 +.5sGreenlAc n GLAC ... ... ... 9.69 9.63 10 9.70 +.4Greenlight GLRE ... ... ...dd 23.00 12.60 142 13.10 -34.8Greenpro n GRNQ ... ... ... 22.70 4.50 46 6.00 -72.7GrdsmHld n GSUM ... ... ... 13.99 3.68 30 5.95 -35.0Griffin GRIF .40f 1.0 ... 46.50 33.76 2 39.85 +8.6GrifolsSA s GRFS .46e 2.1 ... 25.18 19.94 382 21.56 -5.9tGrinrdSh n GRIN ... ... ... 20.50 8.53 40 8.50 -50.0Groupon GRPN ... ... ... 5.99 4.04 6619 4.30 -15.7GpAeroCN OMAB 1.71e 3.2 21 53.63 37.45 31 52.77 +27.2tGrpoFin GGAL .36e 1.9 ... 73.45 21.89 6255 18.82 -71.4GuarntyBc GBNK .65 2.1 19 35.20 24.70 126 31.30 +13.2GuarBcs n GNTY .56 1.8 20 37.36 28.00 11 31.30 +2.1GuarFBc GFED .48 1.9 36 25.00 20.41 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 28 9.55 -28.9GulfRes GURE ... ... 2 2.05 1.05 21 1.10 -25.2GulfportE GPOR ... ... 6 15.08 8.11 3408 11.63 -8.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.30 +1.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.32 157 34.93 -14.1HD Supply HDS ... ... 13 46.29 31.00 1645 45.55 +13.8HF Foods n HFFG ... ... ... 15.44 9.75 41 13.20 +33.9HL Acqui n HCCH ... ... ... 10.47 9.51 9.58 +.3HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 0 20.75 +8.6HMS Hldgs HMSY ... ... 80 32.50 11.01 436 32.09 +89.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 1648 4.14 +103.9HV Bcp n HVBC .50e ... ... 18.50 13.75 15.87 +4.3HabitRest HABT ... ... 97 17.05 8.10 244 16.45 +72.3HackettGp HCKT .34f 1.7 19 20.59 13.41 67 20.30 +29.2Hailiang n HLG ... ... ... 88.92 14.51 39 76.75 +69.8HainCels lf HAIN ... ... ... 44.37 25.41 1880 28.34 -33.1HalladorE HNRG .16 2.6 7 7.98 4.79 117 6.06 -.5HallmkFn HALL ... ... ...dd 11.83 8.62 7 10.99 +5.4Halozyme HALO ... ... 35 21.48 12.32 539 18.27 -9.8HamiltnBc HBK ... ... ...dd 16.20 13.50 1 14.25 -7.5HamilLa n HLNE .85 1.8 49 54.59 22.40 160 48.25 +36.3HancJaf n HJLI ... ... ... 5.64 2.10 36 2.27 -56.7HancWhit HWC .96 1.9 17 56.40 41.05 235 51.05 +3.1HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 5 25.46 -2.3HanmiFin HAFC .96 3.6 14 33.10 24.25 168 26.35 -13.2Hanwha rs HQCL ... ... 21 9.25 5.40 15 8.40 +19.7HarbrOne n HONE ... ... 63 20.19 15.92 16 19.46 +1.6Harmonic HLIT ... ... ...dd 5.65 2.80 299 5.45 +29.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.90 123 5.90 +78.8HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 10 11.15 +1.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 5 25.46 Hasbro HAS 2.52 2.5 61 107.58 79.00 532 99.79 +9.8HawHold HA .48 1.2 6 44.25 32.40 348 41.35 +3.8Hawkins HWKN .88 2.1 21 42.85 30.55 13 41.00 +16.5HawthornB HWBK .40 1.8 17 22.50 18.37 1 22.33 +11.9HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 51 10.35 +4.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.82 60 38.02 +18.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 453 41.08 -22.1HlthInsInn HIIQ ... ... 39 57.03 12.65 254 52.05 +108.6sHealthEqty HQY ... ... ...cc 93.40 40.21 412 92.55 +98.3HlthStrm HSTM 1.00e ... 74 31.56 21.15 60 30.90 +33.4HrtlndEx HTLD .08 .4 22 25.22 17.38 237 20.52 -12.1HeartFn HTLF .56f .9 20 61.95 42.10 104 60.35 +12.5HeatBio rs HTBX ... ... ... 7.89 1.09 336 2.03 -47.0HebronTc n HEBT ... ... ... 3.75 1.25 5 1.49 -43.3HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 134 44.20 +80.0HelenTroy HELE ... ... 15 119.25 81.10 126 117.10 +21.5HeliosM rs HMNY ... ... ... 9714.50 .01 105717 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 20 9.95 +27.4HemisMda HMTV ... ... ... 13.95 10.50 43 13.50 +16.9HennesAd s HNNA .40 2.8 7 20.00 14.39 3 14.50 -12.3HSchein s HSIC ... ... 29 89.34 62.56 2349 77.00 +10.2HrtgeCo HTBK .44 2.8 18 18.10 12.76 176 15.74 +2.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 155 35.95 +16.7HeritCryst HCCI ... ... 34 25.20 17.10 160 23.50 +8.0HernTher h HRTX ... ... ...dd 42.90 14.40 591 38.60 +113.3HerzdCrb CUBA .12e ... ...q 7.54 6.45 13 6.50 -9.1HeskaCorp HSKA ... ... 71 111.34 56.59 44 101.33 +26.3Hexindai n HX .40p ... ... 17.00 7.00 94 8.60 -22.2Hibbett HIBB ... ... 11 29.60 11.05 722 19.90 -2.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 90 18.23 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 11 2.85 -23.0HghwyH HIHO .40e 11.3 ... 6.55 3.30 86 3.55 -15.5HimaxTch HIMX .10e 1.6 44 13.95 5.70 754 6.45 -38.1HingmSv HIFS 1.40f .6 19 242.00 177.14 2 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 1.72 112 2.55 +24.4Holl ysys HOLI .12e .6 10 28.35 16.00 184 21.61 -3.0Hologic HOLX ... ... ...dd 45.09 35.10 1718 39.69 -7.2HomeBLA HBCP .76f 1.7 21 48.47 34.12 7 45.49 +5.3HomeBcs s HOMB .48f 2.1 22 25.89 20.82 295 23.22 -.1HmFdB LA HFBL .56f 1.6 22 35.98 26.00 0 35.75 +27.1HomeStreet HMST ... ... 27 32.60 24.20 65 28.70 -.9HometBk n HMTA .16 1.2 ... 15.79 10.75 32 13.70 +22.6HomeTrBc HTBI ... ... 28 30.00 22.95 17 28.70 +11.5HomolMd n FIXX ... ... ...dd 24.40 15.07 164 16.42 -12.0HookerFu HOFT .56 1.3 16 52.75 35.90 131 42.75 +.7HopeBcp HOPE .56f 3.2 16 19.86 15.10 397 17.39 -4.7HopFedBc HFBC .28f 1.7 22 17.75 13.51 1 16.96 +20.3HorizBcp s HBNC .40 2.0 18 22.13 16.67 37 20.35 +9.8HorizPhm HZNP ... ... ...dd 21.25 11.17 873 20.66 +41.5HorizTFn HRZN 1.20 10.8 10q 11.97 9.92 43 11.09 -1.2Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 101 25.14 +2.5HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 29.17 -7.7Hortonwks HDP ... ... ...dd 23.00 15.50 758 22.37 +11.2HospPT HPT 2.12 7.3 11 31.27 23.83 425 29.08 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 947 11.85 -20.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 481 6.35 -31.7HoustWC HWCC .12m 1.4 ... 9.32 4.70 6 8.30 +15.3HovnEn pf A HOVNP ... ... ... 8.47 4.50 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 10 17.20 -21.8HuazhuGr HTHT ... ... 28 49.60 25.67 1028 33.74 -6.6HubGroup HUBG ... ... 30 56.60 37.22 228 53.20 +11.1HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 10 1.72 -23.6HudsonTc HDSN ... ... 3 9.80 1.58 260 1.81 -70.2HuntJB JBHT .96 .8 18 131.74 98.05 529 119.81 +4.2HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 9.89 +1.3HuntMar wt HUNTW ... ... ... .77 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 11933 16.26 +11.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 13 26.41 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.61 -1.6Str 7handl n HNDL ... ... ... 25.98 23.65 4 24.40 -2.7Hurco HURC .44 1.0 17 50.50 33.40 8 42.80 +1.7HuronCon HURN ... ... ...dd 50.40 29.53 79 49.50 +22.4HutChMd n HCM ... ... ... 42.25 23.83 39 29.46 -25.3HuttigBld HBP ... ... ...dd 7.75 3.50 32 5.01 -24.7Hydrognc HYGS ... ... ...dd 12.00 4.95 154 5.70 -48.6HyreCar n HYRE ... ... ... 6.50 2.50 24 3.14 -38.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.11 +2.4I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .48 +59.3i3 Vert n IIIV ... ... ... 19.50 13.79 165 18.44 +.5IAC Inter IAC 1.36 .7 43 202.86 103.60 544 195.45 +59.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 29 3.03 -11.9ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.14 -7.0sICF Intl ICFI .56 .7 25 81.70 43.10 53 81.75 +55.7ICU Med ICUI ... ... ...cc 321.70 169.08 92 303.65 +40.6IClickInt n ICLK ... ... ...dd 11.40 5.03 144 5.82 -35.7ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.60 -4.9IdexxLab s IDXX ... ... 76 256.22 146.09 294 253.48 +62.1IES Hldgs IESC ... ... 23 20.25 14.90 8 18.90 +9.6IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.78 +26.0IFresh n IFMK ... ... ...dd 18.00 1.69 25 3.30 -74.6IHS Mark INFO ... ... 31 55.11 42.40 891 54.79 +21.4II-VI IIVI ... ... 34 53.08 34.55 607 50.45 +7.5ILG Inc ILG .70 2.0 40 35.62 24.38 809 34.79 +22.2IMV Inc n IMV ... ... ... 7.21 4.50 4 5.75 -16.4INTLFCStn INTL ... ... 18 57.00 33.11 38 56.26 +32.3IPG Photon IPGP ... ... 27 264.11 158.75 887 172.73 -19.3iPass rs IPAS ... ... ... 8.87 1.76 546 2.00 -61.5iPicEnt n IPIC ... ... ... 17.00 5.91 3 6.91 -54.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 19 26.33 +4.1IQIYI n IQ ... ... ... 46.23 15.30 9042 29.44 +89.3IRSA Prop IRCP 1.86e 7.1 ... 64.68 25.75 3 26.25 -53.5sIRhythm n IRTC ... ... ...dd 92.39 44.74 185 92.24 +64.6iRobot IRBT ... ... 50 118.75 55.77 834 116.31 +51.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 69 68.94 -6.5iShTurkey TUR 1.10e 5.5 ...q 47.13 18.88 2631 19.91 -54.2iShIntTBd s IGOV ... ... ...q 201.98 47.85 43 48.74 -2.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 18 49.26 +3.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 6 82.14 -2.4iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.55 243 101.18 +2.7iShGTimb WOOD .94e 1.2 ...q 83.88 62.35 9 78.21 +10.0iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1485 20.12 -13.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 904 71.18 -6.7iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 2 28.07 -14.7iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 44 8.65 -7.2iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 681 47.70 -4.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.53 1809 74.04 +2.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.61 2784 62.87 -2.5iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 3150 106.43 -8.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 12 48.49 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2781 102.59 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1657 83.32 -.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, August 31, 2018 2 0 1 8 0 8 3 1 m m 1 1 p d f 1 3 1 A u g 1 8 0 0 : 0 9 : 0 1

PAGE 44

iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 1 40.38 -1.9iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 49 29.25 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.37 13 56.72 -1.9iShs SOX SOXX 1.55e .8 ...q 198.84 145.12 604 189.29 +11.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 4280 37.03 -.2siShNsdBio s IBB ... ... ...q 121.90 100.22 1635 122.03 +14.3iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 313 104.09 -2.3iShBrUSIn s USIG ... ... ...q 56.47 53.19 308 53.96 -3.7iShIntTr s IGIB ... ... ...q 55.35 52.86 507 53.43 -2.2iShShrtT s IGSB ... ... ...q 52.81 50.59 463 51.96 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 388 119.98 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.30 223 56.58 +2.1siSCorUSGr s IUSG .72e 1.2 ...q 62.05 48.90 310 61.85 +15.0siShShtTrB SHV .03e ... ...q 110.45 110.18 1345 110.45 +.2iShUSPfd PFF 2.13a 5.6 ...q 39.05 36.52 2095 37.83 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 184 49.09 -1.5siShSCGrth IJT 1.54e .7 ...q 208.41 150.50 206 207.61 +22.0Itus Cp hrs ITUS ... ... ...dd 6.43 .65 426 3.42 +44.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 170 85.55 +10.4Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.24 -4.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.95 -4.1Icahn Ent IEP 7.00f 9.0 32 81.88 50.71 47 78.01 +47.2IchorHld n ICHR ... ... 10 35.51 18.76 818 25.75 +4.7Icon PLC ICLR ... ... 38 149.69 101.22 142 147.56 +31.6tIconixBrnd ICON ... ... ...dd 5.99 .34 1197 .35 -72.9IdealPower IPWR ... ... ...dd 2.94 .62 38 .65 -54.2Identive lf INVE ... ... ...dd 6.50 2.55 30 6.25 +87.1IderaPh rs IDRA ... ... ... 22.96 5.20 269 9.96 -41.0iKangHlth KANG ... ... 16 21.01 13.15 55 19.00 +20.3Ikonics IKNX ... ... ... 13.03 7.25 11 11.25 +49.6sIllumina ILMN ... ... 92 350.99 192.45 636 353.01 +61.6ImageSens ISNS ... ... ...dd 6.75 2.50 23 6.30 +113.6Immersn h IMMR ... ... 6 17.71 5.76 266 11.54 +63.5ImmuCell ICCC ... ... 76 9.25 5.26 3 6.83 -22.3ImmuneDs IMDZ ... ... ...dd 11.25 2.80 224 3.50 -10.3ImunoGn IMGN ... ... ...dd 13.41 4.80 1730 10.20 +59.1Imunmd IMMU ... ... ...dd 27.33 8.68 1608 26.01 +61.0Immuron n IMRN ... ... ... 16.70 4.63 4 9.65 +82.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 266 2.80 +78.3ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 174 46.65 +17.5Impinj n PI ... ... ... 41.97 9.95 184 20.92 -7.1ImprimisP IMMY ... ... ...dd 3.39 1.35 206 3.04 +78.8Incyte INCY ... ... ...dd 140.11 60.23 672 73.65 -22.2IndBkMA INDB 1.52 1.7 24 95.00 66.30 51 90.25 +29.2IndBkMI IBCP .60 2.4 19 27.10 19.25 69 24.80 +11.0IndepBkTX IBTX .56 .8 18 79.00 51.71 150 69.35 +2.6IndusAcq n INDU ... ... ... 11.74 9.65 8 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.45 45 2.35 +43.3IndLogis n ILPT .60e ... 78 24.70 17.21 57 24.06 +3.0Innera INFN ... ... ...dd 12.39 6.10 2930 9.06 +43.1InnityPh INFI ... ... ...dd 3.75 .93 377 2.13 +4.9InaRx n IFRX ... ... 76 42.83 14.47 2 34.99 +67.0sInfoSvcs III .20f 4.0 6 4.75 3.57 162 4.96 +18.9InfrEnAlt IEA ... ... ... 11.27 8.25 46 10.39 +4.7InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.8 15 37.65 20.75 55 35.95 +3.9InnerWkgs INWK ... ... 22 12.03 5.90 297 7.68 -23.4Innodata INOD ... ... ...dd 1.65 .88 63 1.37 +.7Innophos IPHS 1.92 4.4 39 51.34 38.66 64 43.58 -6.7Innospec IOSP .88f 1.1 30 83.20 54.10 65 76.75 +8.7InnovBio rs INNT ... ... ... 50.50 3.43 296 5.23 -14.3MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 1 2.66 -9.4Innoviva INVA 1.00 6.9 14 17.99 11.47 352 14.48 +2.0sInogen INGN ... ... ...cc 258.59 91.80 258 261.61 +119.7Inovalon n INOV .12p ... ... 17.80 8.90 324 11.80 -21.3InovioPhm INO ... ... ...dd 7.00 3.64 1428 5.06 +22.5Inpixon rs INPX ... ... ... 18.30 .10 2234 .14 -97.8InseegoCp INSG ... ... ...dd 3.39 1.18 667 3.22 +100.0InsightEnt NSIT ... ... 19 56.86 32.11 138 55.18 +44.1Insignia s ISIG .70e ... ...dd 2.40 .99 58 2.28 +91.5Insmed INSM ... ... ...dd 33.94 12.09 441 21.81 -30.1InspEnt INSE ... ... ... 14.00 4.40 8 7.05 -28.1Insteel IIIN .12a .3 24 43.78 23.84 73 38.62 +36.4Insulet PODD ... ... ...dd 102.89 54.55 381 102.53 +48.6InsysTher s INSY ... ... ...dd 14.00 4.10 11585 10.67 +10.9IntecPhm n NTEC ... ... ...dd 9.80 3.70 160 4.00 -22.3IntegLfSc s IART ... ... 67 67.50 41.51 325 59.17 +23.6IntgDv IDTI ... ... 39 38.59 23.31 1059 37.84 +27.3IntegMed n IMTE ... ... ... 44.00 1.85 2 11.90 +111.4Intel INTC 1.20 2.5 18 57.60 34.46 16279 48.24 +4.5Intellia n NTLA ... ... ...dd 35.99 16.33 515 31.18 +62.2Intelliph IPCI ... ... 2 1.25 .23 335 .27 -66.3IntParfum IPAR .84 1.3 42 67.50 38.30 65 64.55 +48.6InteractB IBKR .40 .6 40 80.32 41.03 276 61.56 +4.0InterceptP ICPT ... ... ...dd 121.92 51.05 249 109.93 +88.2InterDig IDCC 1.40 1.7 14 85.85 68.18 228 81.75 +7.4Interface TILE .26 1.1 24 26.25 18.65 283 23.40 -7.0Intergroup INTG ... ... ...dd 31.00 21.30 29.99 +25.8IntlnkEl n LINK ... ... 59 9.00 2.50 0 4.15 -20.5Intermolec IMI ... ... ...dd 1.98 .86 28 1.33 -2.9Internap rs INAP ... ... ... 22.36 8.88 179 13.65 -13.1IntlBcsh IBOC .66 1.4 18 47.35 33.85 153 47.00 +18.4IntMonEx n IMXI ... ... ... 11.99 9.06 4 9.50 -4.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 78 44.35 +11.3IntrntGold IGLD ... ... ... 10.91 2.17 2 2.65 -68.7IntrntInitJ IIJI .12e 1.1 ... 12.50 8.57 4 10.56 +15.9IntrpDia rs IDXG ... ... 1 1.80 .77 989 1.41 +38.2IntersENT XENT ... ... ...dd 42.95 25.15 276 29.15 -10.0Intersectns INTX ... ... ...dd 3.68 1.29 15 1.72 -23.9Intevac IVAC ... ... ...cc 9.35 4.50 72 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 13.93 158 21.88 +51.1sIntriCon IIN ... ... ...cc 72.40 8.05 201 72.70 +267.2Intuit INTU 1.88f .9 48 219.46 136.48 1245 218.63 +38.6sIntSurg s ISRG ... ... 81 555.30 325.67 592 555.17 +52.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 33.41 -3.3InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 8 22.58 -4.1InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 2 40.70 -5.6InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 2 21.87 -4.5In SCMatII PSCM .41e .7 ...q 55.93 44.59 1 55.31 +5.7InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 55.84 +5.7InOpYCmd PDBC ... ... ...q 19.43 16.02 508 18.12 +3.8InvMltStr LALT ... ... ...q 23.50 19.26 3 21.48 +1.1InvGDrChi PGJ .20e .5 ...q 50.87 37.90 27 39.75 -11.3InvDivAch PFM .50e 1.8 ...q 27.77 24.09 16 27.24 +3.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 81 18.03 +1.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 84 16.00 -3.3sInvNsdMo DWAQ .06e .1 ...q 118.22 92.40 7 118.45 +15.5InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.75 +3.3InvWtrRs PHO .18e .6 ...q 31.94 26.50 37 31.62 +4.5InvBuybk PKW .52e .9 ...q 63.49 52.75 33 60.72 +2.9InvNasIntn PNQI ... ... ...q 147.75 104.05 31 138.39 +19.6InvSmMid PRFZ 1.30e .9 ...q 146.46 115.20 89 145.55 +12.1InvBasMat PYZ .61e .9 ...q 75.26 61.64 8 69.19 -2.1Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 4 59.41 +18.2sInvTechM PTF .26e .4 ...q 67.95 47.16 9 67.75 +28.6sInvDWA M PDP .11e .2 ...q 59.89 47.22 83 59.61 +15.5InvInds PRN .19e .3 ...q 65.41 54.21 3 64.74 +6.2sInvHlthcr PTH ... ... ...q 96.34 62.22 23 96.97 +34.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 6 35.60 +1.4InvEngy PXI .69e 1.6 ...q 46.64 30.52 7 43.73 +10.8InvCnsStp PSL .67e .9 ...q 72.79 60.18 11 72.33 +11.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 8 31.70 -3.3sInSC InfoII PSCT .08e .1 ...q 89.49 71.36 15 89.19 +16.7InSC Ind II PSCI .40e .5 ...q 75.81 53.32 6 75.01 +16.3sInSC HCrII PSCH ... ... ...q 143.84 85.06 123 143.78 +45.9InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 8 59.79 +9.7InSC EgyII PSCE .14e .9 ...q 18.77 11.60 35 16.26 +5.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 4 85.02 +13.7InSC CnDsII PSCD .35e .5 ...q 72.14 50.97 2 70.83 +15.8PS Rs1KLB USLB ... ... ...q 32.32 28.97 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.56 -1.3InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 9 58.79 +5.0InP&CInsII KBWP .69e 1.0 ...q 65.00 52.71 3 63.60 +7.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 48 35.72 +.9InKbwHiD II KBWD 2.10 8.8 ...q 24.49 21.09 36 23.77 +.7In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 112 56.96 +3.5InIntByb II IPKW .29e .8 ...q 40.14 33.97 108 34.96 -7.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.75 6 25.80 -.9InGlGoldII PSAU .10e .6 ...q 21.85 15.03 4 15.43 -21.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.08 1 27.53 +.6In IntlLB II IDLB ... ... ...q 32.01 28.33 29.63 -1.7InDWATcR II DWTR ... ... ...q 32.22 25.42 6 31.99 +13.2InTactII DWIN 1.18 4.6 ... 27.77 24.71 5 25.50 -5.1sIn SmCMoII DWAS .07e .1 ...q 58.59 42.59 29 58.77 +20.6InDWA MoII DWLV ... ... ... 34.27 32.05 10 34.08 +1.8InEmMomII PIE .12e .6 ...q 22.22 18.01 182 18.90 -8.0InDevMoII PIZ .26e .9 ...q 29.70 26.15 66 28.45 +3.0Investar ISTR .16f .6 27 29.90 20.35 3 27.60 +14.7InvestBncp ISBC .36 2.8 19 14.69 12.30 3665 12.64 -8.9InvTitl ITIC 1.60a .8 15 221.88 162.67 0 194.79 -1.8Invuity n IVTY ... ... ...dd 9.55 2.35 179 4.65 -25.0IonisPhm IONS ... ... ...cc 65.51 39.07 908 46.43 -7.7IovanceTh IOVA ... ... ...dd 19.90 5.35 1771 17.65 +120.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 6 35.80 +12.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 92 26.90 +77.6Iridex IRIX ... ... ...dd 10.98 4.28 9 8.83 +15.9IridiumCm IRDM ... ... 24 21.25 9.68 636 20.30 +72.0Iridium pfB IRDMB 16.88 2.5 ... 690.00 348.00 664.74 +65.4IronwdPh IRWD ... ... ...dd 21.20 12.89 562 19.17 +27.9iShRUT P n AMCA .26e ... ... 28.73 24.64 1 28.71 +4.9iSh USD n SUSC ... ... ... 25.49 24.01 24.36 -4.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.64 -1.3iShExpoTc XT .14p ... ...q 39.15 32.75 121 38.81 +9.5iSh USA Op ESGU .92e 1.4 ... 64.19 53.50 4 63.87 +9.5iShHYlexOG HYXE ... ... ... 52.10 49.68 1 50.77 -.6iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 13 66.00 -2.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.25 1 58.75 -.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 95 49.48 -2.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 149 27.86 -2.9iSh UAE UAE .63e 4.0 ...q 18.08 14.87 21 15.56 -7.4iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 5 17.84 +10.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.20 33 38.20 +5.1iShGblGld rs RING ... ... ...q 20.84 14.05 165 14.48 -23.0Isramco ISRL ... ... ...dd 135.05 92.00 0 120.15 +14.8Iteris ITI ... ... ...dd 8.17 4.09 102 5.09 -27.0IterumTh n ITRM ... ... ... 13.00 8.13 18 10.18 -20.8Itron ITRI ... ... ...dd 79.95 55.26 244 66.00 -3.2IturanLoc ITRN .96 2.8 18 38.00 29.25 31 34.40 +.6IvyNxFoc 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 .80 961 1.70 -62.4J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 40 144.09 -5.1j2Global JCOM 1.70f 2.0 29 91.58 70.27 271 83.56 +11.4tJD.com JD ... ... 16 50.68 31.07 15347 31.00 -25.2JMU Ltd rs JMU ... ... ... 10.70 1.03 95 1.50 -70.6JackHenry JKHY 1.48 .9 36 159.99 100.00 395 158.16 +35.2JackInBox JACK 1.60 1.8 24 108.55 79.23 436 90.46 -7.8JkksPac JAKK ... ... ...dd 3.60 1.95 27 2.55 +8.5Jamba JMBA ... ... ... 13.03 7.01 1218 12.98 +61.0JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 40 40.94 +2.3JanusSmC JSML ... ... ... 51.25 33.25 21 46.23 +25.8JanSmMid JSMD ... ... ... 47.26 33.66 14 46.79 +20.5sJanLTCar n OLD ... ... ... 27.43 21.60 2 27.35 +14.2JanObes n SLIM ... ... ... 40.01 27.24 4 38.45 +24.0JanOrgan n ORG ... ... ... 36.00 29.36 4 32.29 -6.5Jason Inds JASN ... ... ...dd 3.88 1.15 58 2.75 +16.0Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 447 171.67 +27.5JensynAc n JSYN ... ... ... 11.10 10.06 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 6 .43 +14.1sJensynAc un JSYNU ... ... ... 11.25 9.01 5 12.00 +10.6JerashHl n JRSH ... ... ... 11.00 5.83 25 6.30 -26.7JetBlue JBLU ... ... 13 23.08 17.10 4399 19.16 -14.2JetPay h JTPY ... ... ...dd 4.90 1.60 5 1.70 -33.1JewettCm s JCTCF ... ... 25 8.96 6.50 0 8.95 +19.3JohnsnOut JOUT .48 .5 21 107.36 59.13 37 99.70 +60.6JointCorp JYNT ... ... ...dd 9.64 3.92 27 8.60 +73.4 JounceTh n JNCE ... ... ... 29.25 6.56 305 7.87 -38.3K -:sK2M Grp KTWO ... ... ...dd 24.43 16.44 17293 27.50 +52.8KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 600 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.52 3 3.76 -9.3KCAP Fin KCAP .40 12.5 ... 4.00 2.91 63 3.21 -5.9KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.39 +1.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 247 8.36 +42.4KLA Tnc KLAC 3.00f 2.6 16 123.96 90.29 1051 116.75 +11.1KLX KLXI ... ... 27 82.50 45.73 2609 73.79 +8.1KVHInd KVHI ... ... ...dd 14.15 9.05 11 12.35 +19.3KaiserAlu KALU 2.20 2.0 39 119.66 90.93 60 109.19 +2.2Kala Ph n KALA ... ... ... 26.75 11.39 224 13.40 -27.5Kalvista rs KALV ... ... ...dd 18.90 5.94 13 16.44 +68.6Kamada KMDA ... ... ... 6.10 4.15 10 5.90 +24.2KandiTech KNDI ... ... ... 9.90 3.55 249 4.15 -39.0sKaryophm KPTI ... ... ...dd 20.39 9.00 1561 21.18 +120.6KayAnAc n KAAC ... ... ... 10.34 9.64 161 10.28 +5.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.49 +9.7KearnyF s KRNY .16f 1.2 53 15.60 12.75 176 13.65 -5.5KellySA KELYA .30 1.2 24 32.31 21.18 104 25.04 -8.2KellySB KELYB .30 1.2 13 34.30 20.95 2 24.05 -15.6KemPhm n KMPH ... ... ...dd 8.40 2.71 79 5.28 +30.2KY FstFd KFFB .40 5.2 32 10.00 7.40 0 7.75 -13.4KeryxBio KERX ... ... ...dd 8.07 2.93 599 3.34 -28.2KewnSc KEQU .76f 2.4 18 38.80 24.56 22 31.40 +8.4KeyTrn KTCC ... ... 15 8.60 6.70 4 7.88 +15.5Kforce KFRC .72f 1.7 32 43.51 17.30 221 42.15 +66.9KimballEl KE ... ... 19 22.45 15.75 23 19.60 +7.4KimballInt KBAL .32f 1.8 18 20.97 15.40 48 17.64 -5.5KindredBio KIN ... ... ...dd 15.75 6.80 96 14.80 +56.6KingldJw KGJI ... ... 2 2.50 1.10 4 1.26 -37.6Kingstone KINS .40 2.1 29 21.70 13.21 11 18.75 -.3KingtoneW KONE ... ... ... 9.90 2.67 7 7.59 +77.3KiniksaPh n KNSA ... ... ...dd 24.64 13.04 115 21.69 +11.4KinsaleCp n KNSL .28 .5 ... 63.38 34.70 37 60.23 +33.8Kirklands KIRK ... ... 27 13.48 8.55 1421 9.34 -21.9KitovPh n KTOV ... ... ... 3.81 1.66 121 1.97 -13.7KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 12 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 154 2.31 -27.8KornitDig n KRNT ... ... ... 21.52 11.70 410 20.60 +27.6Koss h KOSS ... ... ...dd 4.69 1.40 39 3.81 +23.3KraftHnz n KHC 2.50 4.3 16 83.00 54.11 5052 58.22 -25.1KratosDef KTOS ... ... ...dd 13.93 8.90 769 13.22 +24.8KrystlBio n KRYS ... ... ... 19.25 8.03 26 16.52 +57.0Kulicke KLIC .12p ... 55 28.71 18.22 263 25.88 +6.3KuraOnc n KURA ... ... ...dd 24.03 6.70 228 19.55 +27.8L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 20 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.56 3 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 3 10.07 +.7LGI Homes LGIH ... ... 10 81.88 40.73 189 57.56 -23.3LHC Grp LHCG ... ... 47 100.44 58.65 133 98.00 +60.0LKQ Corp LKQ ... ... 20 43.86 29.60 2075 34.33 -15.6LM FdgA n LMFA ... ... ... 6.65 .35 184 .51 -67.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.45 318 66.10 +15.7LRAD h LRAD .04 1.3 ...dd 3.58 1.64 216 3.07 +23.3LSI Ind lf LYTS .20 3.9 23 8.88 4.14 110 5.11 -25.7LaJollaPh LJPC ... ... ...dd 41.36 20.25 211 23.59 -26.7LakeShBc h LSBK .40 2.4 41 18.00 15.70 1 17.00 -.9LakeldB LBAI .46 2.4 17 21.90 15.06 71 19.00 -1.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 53 48.92 +.9LakeInd LAKE ... ... 10 16.85 12.20 15 13.05 -10.3LamResrch LRCX 4.40f 2.6 17 234.88 156.83 2153 172.47 -6.3LamarAdv LAMR 3.64 4.8 25 79.17 61.36 178 76.59 +3.2LancastrC LANC 2.40 1.5 36 160.98 113.96 60 155.04 +20.0Landcad n LCA ... ... ... 10.50 9.89 6 10.20 +2.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 3 11.16 +6.1Landec LNDC ... ... 17 15.60 11.42 74 13.30 +5.6LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.85 -.5LandmInfr LMRK 1.47 11.3 20 18.75 12.68 52 13.05 -27.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 2 24.60 -2.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 3 24.33 -4.6LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 11 22.68 -6.4LandsEnd LE ... ... 24 31.15 10.55 187 25.55 +30.7Landstar LSTR .66f .6 26 118.60 84.10 172 115.95 +11.4Lantheus n LNTH ... ... 5 24.45 12.80 353 15.60 -23.7Lantronix LTRX ... ... ... 6.47 1.78 180 5.71 +182.7Lattice LSCC ... ... ...dd 8.40 5.05 1050 7.93 +37.2LaureatE n LAUR ... ... ... 16.99 10.46 336 15.85 +16.9Lawsn LAWS ... ... 10 33.98 21.00 21 32.50 +31.3Lazydays n LAZY ... ... 26 11.10 7.25 5 7.78 -29.9LeMaitreV LMAT .28 .8 41 41.28 28.23 69 36.12 +13.4LeapTh n LPTX ... ... ... 10.25 4.90 21 7.26 +16.3LegacyRes LGCY ... ... ...dd 10.54 1.07 237 5.36 +232.9LegcyR pf LGCYP 2.00 12.9 ... 19.25 3.69 5 15.50 +229.8LegcyR pfB LGCYO 2.00 13.0 ... 19.24 3.69 32 15.42 +228.8LegacyTxF LTXB .64 1.4 19 46.45 34.58 178 45.29 +7.3LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.47 -.7LM EMDvr EDBI ... ... ...q 35.60 28.28 1 29.08 -12.0LM USDvrs UDBI ... ... ...q 34.50 29.49 33.77 +7.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 21 31.12 -1.3LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.00 -5.0LM SC Qu n SQLV ... ... ... 31.00 23.90 1 30.83 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 116 249.35 -26.8LevOneBc n LEVL .03p ... 59 30.79 25.51 1 27.88 -4.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 383 11.73 +18.7LexnFint n LX ... ... 75 20.00 9.55 261 12.01 -13.6LianlouSm LLIT ... ... ... 3.69 1.21 15 1.55 -11.6LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 88 80.45 -5.4LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 441 80.76 -5.2LibExpA n LEXEA ... ... ... 56.82 35.89 139 46.57 +5.1LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1600 27.18 -24.2LibtyGlobB LBTYB ... ... ... 39.00 26.95 0 27.60 -22.4LibtyGlobC LBTYK ... ... ... 37.86 25.17 2072 26.27 -22.4LibLA A n LILA ... ... ...dd 24.00 17.37 307 19.76 -8.4LibLA C n LILAK ... ... ... 23.92 17.55 542 19.53 -8.7LibMSirA n LSXMA ... ... ... 48.57 38.61 217 46.71 +17.8LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 294 46.88 +18.2LibMBrA n BATRA ... ... ... 27.38 21.35 28 26.77 +21.4LibMCFor FWONK ... ... ... 41.14 28.37 634 37.09 +8.6LibMAFor FWONA ... ... ... 39.37 27.22 121 35.07 +7.2LibMBrC n BATRK ... ... ... 27.35 21.53 61 26.66 +20.0LibTripA A LTRPA ... ... ...cc 18.30 7.90 189 15.60 +65.5LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 413 64.35 +29.2LifetimeBr LCUT .17 1.5 26 19.70 10.00 41 11.45 -30.6sLifevant rs LFVN ... ... ... 12.34 3.20 182 11.89 +149.8tLifewayFds LWAY ... ... 12 10.75 3.55 50 3.51 -56.1sLigandPh LGND ... ... 44 259.43 123.11 271 257.62 +88.1LightPath LPTH ... ... ... 4.10 1.97 117 2.13 -4.1Lightbrdg rs LTBR ... ... ... 4.80 .85 750 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 9.25 19 9.60 -30.6LimelghtN LLNW ... ... ... 6.05 3.46 1000 5.01 +13.6LimestBcp LMST ... ... ...dd 17.65 10.90 2 15.07 +5.2sLimoneira LMNR .25 .8 22 30.24 19.62 91 30.16 +34.6LincEdSv LINC .08 3.7 ...dd 3.00 1.49 5 2.19 +8.4LincElec LECO 1.56 1.7 26 101.34 81.48 245 93.94 +2.6LindbladEx LIND ... ... 80 15.88 8.66 37 15.13 +54.5Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 80 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 18.25 10.52 23 15.37 +38.5Liquidity LQDT ... ... ...dd 8.00 4.34 42 7.20 +48.5Littelfuse LFUS 1.72f .8 45 238.11 166.40 66 223.20 +12.8LivaNova n LIVN ... ... 42 127.85 60.68 428 125.53 +57.1LiveOakB n LOB .12 .4 12 32.95 20.75 104 30.10 +26.2LiveVent rs LIVE ... ... ...cc 26.50 9.74 8 10.37 -35.1LiveXLve n LIVX ... ... ... 11.11 3.43 29 4.49 +12.3sLivePrsn LPSN ... ... ...dd 26.75 10.80 384 26.65 +131.7Logitech LOGI .63e 1.3 37 49.96 32.66 111 49.50 +47.1LogMeIn LOGM 1.20 1.4 78 134.80 77.05 929 85.45 -25.4LoneRs n LONE ... ... ... 11.24 2.77 272 9.02 +127.2LongAcq un LOACU ... ... ... 10.17 10.12 43 10.16 +.3LoopInd n LOOP ... ... ... 19.00 8.01 10 9.65 -33.4LoralSpac LORL ... ... 67 51.75 36.85 56 44.25 +.5Lovesac n LOVE ... ... ... 25.01 19.33 63 19.79 -17.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 267 166.01 +97.2lululemn gs LULU ... ... 62 140.42 56.56 4102 137.00 +74.3Lumentm n LITE ... ... 18 74.40 41.95 1868 68.40 +39.9Luminex LMNX .24 .9 37 35.37 18.62 156 28.01 +42.2LunaInn h LUNA ... ... ...cc 4.32 1.40 100 3.68 +51.4LuthBur n LBC .13e 1.1 ... 13.60 10.49 145 11.36 -5.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 742 22.31 -31.4MAM Soft MAMS ... ... 20 9.42 6.59 1 8.25 +9.9MB Fncl MBFI .96 2.0 21 51.59 38.38 894 48.42 +8.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 2 26.01 -1.1MBT Fnl MBTF .40f 3.7 16 11.60 9.43 31 10.95 +3.3MCBC n MCFT ... ... 17 31.26 16.92 315 27.14 +22.1MDC Pr gs MDCA .84 17.7 2 12.26 3.80 130 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 509 4.49 +113.8MER Tel rs MTSL ... ... ...dd 6.45 .99 4213 1.67 -20.9MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 54 65.65 +4.0MGP Ing MGPI .32a .4 45 99.73 55.04 145 75.64 -1.6MICT Inc MICT ... ... ...dd 1.94 .65 11 1.28 +14.3MKS Inst MKSI .80 .9 13 128.28 78.80 443 92.45 -2.2MMA Cap MMAC ... ... 4 30.58 23.70 4 26.77 +10.2MSB Fin MSBF .87a 4.2 ...cc 21.95 17.10 2 20.95 +17.7MTGE Inv MTGE 2.00 10.2 8 20.20 16.15 500 19.65 +6.2MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 13 25.80 -1.1MTS MTSC 1.20 2.2 15 57.50 42.00 31 53.70 MTchAcq n MTEC ... ... ... 11.80 9.17 4 9.97 +3.6MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.86 +7.8MVB Fin n MVBF .12f .7 ... 20.40 15.36 17 18.10 -10.0MYOS MYOS ... ... ...dd 2.50 1.03 34 1.31 -3.4MYR Grp MYRG ... ... 23 40.81 23.88 53 34.70 -2.9Macatawa MCBC .24 1.9 21 12.92 9.25 33 12.43 +24.3MackFn MFNC .48 2.9 14 17.58 14.05 126 16.34 +2.8MacroGen MGNX ... ... ...dd 32.74 16.12 218 22.35 +17.6MadrigP rs MDGL ... ... ...dd 325.98 16.91 127 238.49 +159.8Magal MAGS ... ... ...cc 6.48 4.13 15 5.51 +8.9MagellnHlt MGLN ... ... 18 112.25 71.03 193 73.65 -23.7Magenta n MGTA ... ... ... 16.33 11.45 137 15.70 +8.1MagicSft MGIC .29e 3.2 22 9.50 7.60 21 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 17 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 1302 .23 -95.3MagyarBc MGYR ... ... 68 13.75 12.01 3 12.31 -3.8MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 1214 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 201 31.05 +4.0sMalibuBoat MBUU ... ... 36 46.53 25.31 256 46.65 +56.9MalvernBc MLVF ... ... 13 28.20 21.00 8 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 12.66 819 27.76 +41.4sManTech MANT 1.00 1.5 22 66.29 38.37 167 65.47 +30.4sManhAssc MANH ... ... 37 58.34 39.10 272 58.15 +17.4ManhBrCa LOAN .48 7.2 15 8.00 5.45 9 6.67 +12.2Manitex MNTX ... ... ...dd 13.26 7.28 20 10.55 +9.9MannKd rs MNKD ... ... ...dd 6.96 .98 700 1.11 -52.2Mannatech MTEX 2.00f 10.8 22 22.40 13.50 17 18.60 +24.0MaraPat rs MARA ... ... ... 10.03 .82 606 .93 -77.4MarchxB MCHX .50e ... ...dd 3.20 2.51 54 2.82 +2.4MarinSft rs MRIN ... ... ... 15.45 3.25 21 3.35 -69.4MarPet MARPS .32e 7.8 9 4.85 2.83 2 4.10 +20.6MarinusPh MRNS ... ... ...dd 9.87 2.82 435 6.75 -17.3MktAxess MKTX 1.68 .9 49 229.84 171.45 121 189.98 -5.8MarlinBs MRLN .56 2.0 16 31.95 20.26 10 28.70 +28.1MarIntA MAR 1.64f 1.3 28 149.21 99.58 1813 126.21 -7.0Marrone MBII ... ... ...dd 3.39 .85 437 2.05 +86.4MartenTr s MRTN .10 .5 33 29.60 15.80 203 22.00 +8.4tMartinMid MMLP 2.00 17.6 18 17.46 11.05 340 11.35 -18.9MarvellTch MRVL .24 1.2 19 25.18 16.84 5516 20.85 -2.9 Masimo MASI ... ... 50 119.18 80.69 384 118.28 +39.5Match n MTCH ... ... 39 52.12 18.78 1908 49.45 +57.9Materialise MTLS ... ... ... 16.50 11.23 51 14.88 +17.1MatlinPr n MPAC ... ... ... 10.09 9.70 381 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 6 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 10.60 130 21.00 +18.0Mattel MAT .60 3.9 ...cc 19.21 12.21 2393 15.40 +.1MatthInt MATW .76 1.5 18 65.10 47.70 53 52.40 -.8MaximIntg MXIM 1.84f 3.0 25 74.94 44.40 1525 60.60 +15.9MaxwellT MXWL ... ... ...dd 6.61 3.24 312 3.62 -37.2MaysJ MAYS ... ... 21 47.00 35.30 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 38.35 256 48.35 -6.3McGrathR MGRC 1.36 2.4 9 68.79 38.06 72 57.48 +22.3sMedalFin MFIN .20 3.1 ...dd 6.39 2.08 310 6.53 +85.0MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 1 25.49 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.32 146 4.45 +70.3MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 11 27.50 +8.8MediCo MDCO ... ... ...dd 41.57 24.45 707 40.26 +47.3MediciNova MNOV ... ... ...dd 14.50 5.21 78 11.73 +81.3Medidata MDSO ... ... 95 88.87 59.60 208 84.02 +32.6MediWound MDWD ... ... ...dd 7.35 3.56 29 6.25 +40.4Medpace n MEDP ... ... 50 63.97 30.62 1436 58.71 +61.9MeetGrp MEET ... ... ...dd 5.13 1.84 1079 5.03 +78.4MeiraGTx n MGTX ... ... ... 15.49 7.98 10 11.69 -22.1MelcoResE MLCO .32e 1.3 77 32.95 20.23 3375 23.95 -17.5Melinta rs MLNT ... ... ... 18.20 4.00 253 4.50 -71.5Mellanox MLNX ... ... 74 90.45 42.25 310 81.65 +26.2MelroseBn MELR .34e ... 25 20.50 17.60 3 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 57 7.99 -72.2Menus n MRUS ... ... ... 26.74 13.50 53 20.34 +4.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1831 340.15 +8.1sMercBkA n MBNAA ... ... ... 6.00 5.97 4 7.00 +16.7sMercBkB n MBNAB ... ... ... 6.00 6.00 0 7.35 +22.5MercBank MBWM .96f 2.7 16 38.47 28.92 21 35.23 -.4MercerIntl MERC .50 2.8 15 18.75 10.45 145 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 36 25.88 +31.5MercSys MRCY ... ... 69 55.00 30.11 255 53.87 +4.9MeridBcp EBSB .20 1.1 24 21.85 17.18 137 17.80 -13.6MeridnBk n MRBK ... ... ... 21.37 16.56 25 17.30 -13.4MeridBio VIVO .50 3.2 26 17.10 13.53 104 15.65 +11.8MeritMed MMSI ... ... 58 61.18 36.21 250 58.65 +35.8MerrimP rs MACK ... ... 1 15.40 4.71 33 5.86 -42.8Mersana n MRSN ... ... ... 23.96 8.76 120 13.76 -16.3sMesaAir n MESA ... ... ... 13.50 11.05 321 13.69 +16.5MesaLabs MLAB .64 .3 ...dd 224.95 122.35 4 201.30 +61.9Mesoblast n MESO ... ... ... 7.79 4.74 84 6.11 +4.6MetaFincl CASH .60f .7 17 117.98 64.00 42 84.70 -8.6Methanx MEOH 1.32 1.8 21 77.10 45.85 160 73.65 +21.6tMichaels MIK ... ... 9 27.87 17.66 13083 17.01 -29.7Microbot rs MBOT ... ... ... 1.52 .52 107 .59 -42.6Microchp MCHP 1.46f 1.7 87 104.20 78.33 2891 85.55 -2.7MicronT MU ... ... 5 64.66 30.42 32377 52.76 +28.3sMicrosoft MSFT 1.68 1.5 53 112.03 72.05 22759 111.95 +30.9MicroStr MSTR ... ... 26 150.08 122.16 31 147.18 +12.1Microvisn MVIS ... ... ...dd 3.25 .89 143 1.06 -35.0MidPenn MPB .60 2.0 16 37.90 27.25 9 30.60 -7.6MidConEn MCEP ... ... ...dd 2.52 .92 18 1.56 +32.3Midatech n MTP ... ... ... 2.65 .45 14 .67 -20.6Middleby MIDD ... ... 23 138.89 98.06 317 119.41 -11.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 49.90 +3.5MdsxWatr MSEX .90 2.0 27 48.16 33.96 32 45.17 +13.2MidlStBc n MSBI .88 2.6 24 36.50 29.27 29 34.26 +5.5MidWOne MOFG .78 2.3 18 37.94 30.56 14 33.49 -.1MillerHer MLHR .79f 2.1 17 41.85 29.95 174 38.40 -4.1Mimecast n MIME ... ... ...dd 46.87 25.12 348 41.31 +44.1MiMedx MDXG ... ... 22 18.25 3.01 2948 5.13 -59.3Mind CTI MNDO .30e 12.7 11 2.55 2.08 34 2.37 -3.8Mindbody n MB ... ... ...dd 45.50 21.57 309 36.70 +20.5MinervaN NERV ... ... ...dd 10.65 4.80 117 10.50 +73.6Miragen rs MGEN ... ... ... 10.72 5.01 138 5.86 -43.8MiratiTher MRTX ... ... ...dd 65.35 4.75 295 56.95 +212.1Misonix MSON ... ... ...dd 21.43 8.25 11 20.00 +111.6Mitcham MIND ... ... ...dd 4.57 2.86 14 3.93 +24.0Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 1 23.95 +3.0MitekSys MITK ... ... 19 10.40 6.85 550 7.05 -21.2MitelNet g MITL ... ... ...dd 11.31 7.13 439 10.99 +33.5MobileMini MINI 1.00 2.3 36 50.40 28.10 114 43.20 +25.2MobileIron MOBL ... ... ...dd 5.30 3.20 216 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.72 0 10.05 +2.6ModMed 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 44 5.98 -40.3Moleculin n MBRX ... ... ... 3.34 1.50 96 1.74 -6.5Momenta MNTA ... ... ...dd 32.20 11.85 302 26.30 +88.5Momo MOMO ... ... ... 54.24 22.49 4877 44.83 +83.1MonakGp n MKGI ... ... ... 5.07 1.74 8 2.19 -55.9MonarCas h MCRI ... ... 32 49.63 33.80 59 47.20 +5.3Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 6180 42.44 -.8MoneyGrm MGI ... ... ...dd 17.07 5.71 157 6.32 -52.0MngDB A n MDB ... ... ... 73.71 24.62 836 70.19 +136.5MonPwSys MPWR 1.20 .8 100 151.08 96.99 141 148.54 +32.2Monotype TYPE .46 2.2 49 26.75 18.08 144 20.75 -13.9Monro MNRO .80 1.1 37 71.85 45.45 192 70.25 +23.4MonroeCap MRCC 1.40 10.3 9 14.80 12.18 110 13.62 -.9MonstrBv s MNST ... ... 42 70.21 47.61 2194 60.82 -3.9Mornstr MORN 1.00 .7 32 140.72 79.54 28 138.80 +43.1MoSys rs MOSY ... ... ...dd 2.23 .61 102 .85 -23.5MotifBio n MTFB ... ... ... 13.75 6.84 8.70 -19.5MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 115 25.80 +3.2MotusGI n MOTS ... ... ...dd 10.66 3.75 90 5.80 +32.4MtnPDia g MPVE .04p ... ... 3.70 1.85 57 2.03 -26.4Moxian n MOXC ... ... ... 4.00 1.07 54 1.19 -69.1MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.35 +3.5MultiColor LABL .20 .3 16 89.70 57.76 54 61.35 -18.0MustBio n MBIO ... ... ...dd 13.35 5.87 68 7.01 -41.5MutualFst MFSF .72 1.9 19 40.50 34.22 4 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 217 .81 +24.7Mylan NV MYL ... ... 9 47.82 29.53 2469 39.33 -7.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 79 1.85 -45.6MyoKard n MYOK ... ... ...dd 63.00 32.80 150 59.75 +41.9MyriadG MYGN ... ... 24 49.95 27.23 507 49.55 +44.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 53 40.08 +8.9NCS Mltst n NCSM ... ... ... 24.85 12.57 68 15.92 +8.0NETgear NTGR ... ... ...dd 78.30 44.20 249 71.10 +21.0NF EngSv NFEC ... ... ... 7.19 .76 40 4.24 +337.1NI Hldg n NODK ... ... ... 18.62 15.72 4 16.80 -1.1NIC Inc EGOV .32 1.9 21 18.90 12.65 358 16.80 +1.2NICE Ltd NICE .64 .6 38 116.05 76.02 78 115.17 +25.3NII Hldg n NIHD ... ... ...dd 7.29 .22 776 5.75 +1256.1nLIGHT n LASR ... ... ... 43.63 22.14 347 28.96 +7.5NMI Hldg h NMIH ... ... 15 22.80 10.10 231 21.35 +25.6NN Inc NNBR .28 1.4 20 32.90 18.05 78 20.00 -27.5NV5 Global NVEE ... ... 31 91.55 40.01 53 89.30 +64.9NVE Corp NVEC 4.00 3.4 44 135.00 68.50 15 117.33 +36.4NXP Semi NXPI ... ... 34 125.93 86.67 5223 92.19 -21.3Nabriva n NBRV ... ... ...dd 14.10 2.33 657 2.53 -57.7NanoDim n NNDM ... ... ... 5.99 1.21 515 2.31 -24.8NanoString NSTG ... ... ...dd 16.75 5.87 283 16.22 +117.1NanoVib n NAOV ... ... ... 5.00 3.68 3 4.85 +3.6Nanomtr NANO ... ... 34 48.26 22.08 235 43.99 +76.5tNantHlth n NH ... ... ... 5.26 2.22 96 2.21 -27.5NantKwst n NK ... ... ... 6.83 2.66 177 3.29 -26.7Napco NSSC ... ... 40 17.45 7.60 78 14.85 +69.7Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 460 94.50 +23.0Natera n NTRA ... ... ...dd 29.62 8.60 910 27.46 +205.5Nathans s NATH 1.00a 1.1 56 107.05 54.25 8 88.40 +17.1NatAmUnv NAUH .18 20.0 ... 2.32 .76 3 .90 -36.6NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 3 46.05 +1.3NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 134 116.41 +19.5NatCineM NCMI .68 7.5 90 9.30 5.09 291 9.01 +31.3NatlCmce n NCOM ... ... 21 48.60 38.03 58 44.15 +9.7NatEnrSv n NESR ... ... ... 11.73 9.51 10 10.96 +10.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 97 27.36 +39.3NatGnH pfA NGHCP 1.88 7.4 ... 26.30 22.77 25.29 +.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 2 25.16 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 6 25.10 +.3NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 6 25.36 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.25 -1.5NatInstrm NATI .92 1.9 59 53.57 38.78 329 47.51 +14.1NatResrch NRC .68f 1.8 76 42.85 26.35 12 38.55 +3.4NSecGrp NSEC .20 1.3 10 18.17 11.53 15.89 -2.8NatlVis n EYE ... ... ...cc 46.00 27.19 211 43.33 +6.7NatWstnLf NWLI .36 .1 11 368.00 276.00 6 326.70 -1.3NaturlAlt NAII ... ... 9 12.15 9.20 15 9.60 -6.8NatHlTr n NHTC .56f 2.1 6 27.23 14.15 57 26.75 +76.1NaturesSun NATR .40 4.6 ...dd 13.80 7.55 9 8.70 -24.7NatusMed BABY ... ... 53 43.60 28.00 107 36.80 -3.7Nav43 JSM 1.50 6.3 ... 25.00 20.21 14 23.71 -.3Navient NAVI .64 4.7 7 15.61 11.48 1127 13.55 +1.7sNavgGp s NAVG .28 .4 23 70.13 45.80 212 69.55 +42.8NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.8NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... ...dd 111.36 18.70 1576 66.00 +10.5Nemaura n NMRD ... ... ... 6.80 2.05 27 2.10 -63.4sNeogen s NEOG ... ... 75 89.97 49.51 194 90.81 +47.3NeoGenom NEO ... ... ...cc 15.00 7.08 333 13.83 +56.1NeonTh n NTGN ... ... ...dd 16.23 10.21 13 11.63 -22.5Neonode NEON ... ... ...dd 1.42 .30 41 .31 -58.3NeosTher n NEOS ... ... ...dd 13.15 5.13 144 5.50 -46.1Neovasc g NVCN ... ... ...dd 1.89 .03 7978 .04 -94.0NeptuneT g NEPT ... ... 9 4.46 .80 1750 3.88 +64.4tNet1UEPS UEPS ... ... 7 13.20 8.05 1598 7.35 -38.2NetElem rs NETE ... ... ... 33.51 2.56 136 6.28 -43.6sNetApp NTAP 1.60 1.8 33 86.87 37.55 2002 86.82 +56.9tNetEase NTES 1.94e 1.0 7 377.64 195.37 2684 194.39 -43.7Netix s NFLX ... ... ...cc 423.21 164.73 10966 370.98 +93.3Netlist h NLST ... ... ...dd .82 .10 775 .12 -61.7NtScout NTCT ... ... 23 33.90 23.15 540 25.15 -17.4NetSolTch NTWK ... ... 33 6.60 3.09 22 5.95 +26.4Neuralst rs CUR ... ... ... 3.09 .88 15 1.20 -30.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 106 1.29 -25.4sNeurcrine NBIX ... ... ...dd 122.51 51.42 452 122.10 +57.4Neuronet n STIM ... ... ... 36.00 23.95 105 33.49 +20.6Neurotrpe h NTRP ... ... ... 11.93 3.97 9 9.18 +30.4NewAgeB n NBEV ... ... ... 4.50 1.30 387 1.51 -30.6NewLink NLNK ... ... ...dd 19.30 2.65 434 3.12 -61.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 976 6.41 +3.9NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 4 24.48 -3.3NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.46 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 5 24.22 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 187 10.53 +12.1NewmrkGp NMRK ... ... 18 15.62 12.06 96 12.70 -11.6NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2145 13.22 -18.4NewsCpB NWS .20 1.5 ... 17.70 13.10 576 13.70 -17.5NewtekBsn NEWT 1.74e 7.5 ... 24.24 16.01 112 23.21 +25.5Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 13 25.33 -4.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.88 +3.1Nexeo Sol NXEO ... ... ... 11.14 6.87 63 10.03 +10.2Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.50 +19.5NexstarM NXST 1.50 1.8 7 89.75 56.65 242 81.30 +4.0NextDec n NEXT ... ... ... 10.80 3.95 30 6.65 -20.1NichFncl h NICK ... ... 27 11.90 7.59 3 11.18 +27.1NicoletBc n NCBS ... ... 15 61.98 52.08 6 55.32 +1.1NightstTh n NITE ... ... ... 24.94 10.01 49 20.87 +59.1Noodles NDLS ... ... ...dd 13.30 3.65 236 11.85 +125.7Nordson NDSN 1.40 1.0 23 151.84 107.16 98 138.13 -5.6NorSys NSYS ... ... ...cc 8.08 2.77 38 4.39 +13.7NorestB NBN .04 .2 18 29.95 18.85 9 21.90 -5.4NthnTech NTIC .40 1.1 39 41.90 15.75 2 36.45 +47.3NorTrst NTRS 2.20f 2.1 19 115.61 85.69 796 107.18 +7.3NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 2 26.98 +2.7NorthdBc NFBK .40 2.5 22 18.39 15.14 33 16.15 -5.4Nthrim NRIM 1.08 2.4 18 45.15 28.15 11 44.10 +30.3NwstBcsh NWBI .68 3.8 19 18.56 15.06 284 18.13 +8.4NwstPipe NWPX ... ... ...dd 22.00 15.88 6 17.98 -6.1NorwdFn s NWFL .88 2.3 30 39.97 26.05 4 39.01 +18.2 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 12 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 45

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 12 1.80 -25.0NovaMeas NVMI ... ... 17 32.00 22.35 255 29.91 +15.4Novan n NOVN ... ... ... 7.33 2.27 42 2.87 -32.0Novanta NOVT ... ... ... 78.85 37.60 167 77.80 +55.6Novavax NVAX ... ... ...dd 2.75 .96 4240 1.50 +21.0Novelion rs NVLN ... ... ...dd 7.33 2.96 19 3.75 +20.2sNovoCure n NVCR ... ... ...dd 42.65 16.10 732 43.30 +114.4NovumeS n NVMM ... ... ... 4.75 1.12 10 1.29 -71.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 26 5.07 +24.9NuCana n NCNA ... ... ...cc 32.00 9.32 18 23.85 +135.9NuVasive NUVA ... ... 46 71.15 44.62 475 70.31 +20.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1653 16.44 +.6Nutanix n NTNX ... ... ... 64.87 20.02 4277 60.82 +72.4NutriSyst NTRI 1.00 2.7 21 60.80 26.06 603 36.40 -30.8sNuvectra NVTR ... ... ... 23.66 7.60 169 23.04 +196.9NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 117 25.22 +4.2sNvidia NVDA .60 .2 52 279.50 162.26 8636 277.81 +43.6NxStageMd NXTM ... ... ...dd 28.75 22.70 203 28.29 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 234 1.71 -51.1NymoxPh NYMX ... ... ...dd 4.60 2.46 47 2.58 -21.8O -:O2Micro OIIM ... ... ... 2.15 1.30 30 2.13 +27.5OFS Cap OFS 1.36a 11.1 10 13.59 10.41 37 12.30 +3.4OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 4 25.13 +.9OHA Inv OHAI .08 5.3 38 1.68 .85 18 1.52 +32.2OP Bancp n OPBK ... ... ... 14.10 11.54 27 12.18 -2.2OReillyAu ORLY ... ... 22 335.36 190.00 489 329.53 +37.0OSI Sys OSIS ... ... 70 96.64 50.50 89 78.51 +21.9OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 2 20.72 +6.0OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 227 5.09 +4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.70 -2.0OaktStInco OCSI .62f 7.1 11 9.06 7.03 37 8.70 +3.6OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.90 +115.9ObalonT n OBLN ... ... ...dd 10.40 1.46 213 2.83 -57.2ObsEva n OBSV ... ... ... 20.35 6.15 39 12.65 +29.6OceanBio OBCI .05e ... ... 5.71 3.26 17 4.25 -2.1OceanPw h OPTT ... ... ...dd 2.54 .66 91 .73 -34.1vjOceanR rs ORIG ... ... ... 105.20 20.22 138 26.85 +.2OceanFst OCFC .60 2.1 17 30.90 24.02 188 29.26 +11.5Oclaro OCLR ... ... 14 10.20 5.61 2222 9.54 +41.5OconeeFed OFED .40 1.5 ... 30.49 25.55 2 27.28 -4.9OcularTher OCUL ... ... ...dd 8.28 3.30 281 6.51 +46.3OdonateT n ODT ... ... ... 32.00 15.15 19 19.45 -22.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 24 9.40 +149.3OfficeDpt ODP .10 3.0 9 4.65 2.00 4322 3.30 -6.8OhioValB OVBC .84 2.0 27 56.15 30.05 7 42.50 +5.2OhrPhar h OHRP ... ... ...dd 2.18 .15 209 .19 -90.1Okta n OKTA ... ... ...dd 62.23 23.91 739 61.69 +140.9OldDomFrt ODFL .52 .3 37 164.10 95.40 406 153.17 +16.4OldLnBc OLBK .40f 1.2 18 35.72 26.17 38 34.08 +15.8OldNBcp ONB .52 2.6 26 20.55 15.38 846 20.10 +15.2OldPoint OPOF .44 1.6 21 34.64 24.07 4 26.94 -9.4OldSecBc OSBC .04 .3 16 16.30 10.75 71 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 40 84.35 41.31 581 85.45 +60.5OlympStl ZEUS .08 .4 8 25.84 17.01 42 21.73 +1.1OmegaFlex OFLX .96f 1.1 50 95.00 53.50 11 88.01 +23.2sOmeros OMER ... ... ...dd 25.20 8.36 894 24.89 +28.1sOmnicell OMCL ... ... ...cc 68.80 39.75 443 68.00 +40.2OnSmcnd ON ... ... 11 27.10 15.90 3079 21.11 +.8OnTrack OTIV ... ... ... 2.94 .93 131 1.03 -24.3OncoMed OMED ... ... ...dd 5.56 1.74 26 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 12 .89 -31.2Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 16 4.06 -35.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 790 .43 -71.3OncoSec rs ONCS ... ... ...dd 2.95 .88 546 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.23 1.32 7 3.15 +31.8OneHorz rs OHGI ... ... ...dd 3.38 .20 2091 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.59 28 2.27 +15.2OneStopS n OSS ... ... ...dd 6.25 3.17 42 3.50 -28.31800Flowrs FLWS ... ... 20 15.00 8.45 295 11.70 +9.3OneSpan OSPN ... ... 97 23.35 11.05 130 18.45 +32.7OpenText s OTEX .61f 1.5 21 40.31 31.21 649 39.73 +11.4OperaLtd n OPRA ... ... ... 15.62 10.22 300 12.19 -7.0OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.16 9.11 10.12 +1.0OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 39 1.92 -58.9Ophthotech OPHT ... ... 1 4.50 2.25 173 2.55 -18.3OpiantPh n OPNT ... ... ... 51.90 12.75 151 22.17 -3.5OpkoHlth OPK ... ... ...dd 7.24 2.66 2542 5.89 +20.2OptiNose n OPTN ... ... ...dd 30.00 12.51 178 15.05 -20.4Optibase OBAS ... ... ...dd 9.50 6.40 8.65 +8.7OptCable OCC .08 2.1 ...dd 4.30 2.13 4 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 1 5.07 +7.9OpusBank OPB .52e 1.9 18 30.95 21.06 64 28.10 +2.9OramedPh ORMP ... ... ... 11.34 4.60 25 4.76 -47.1OraSure OSUR ... ... 31 23.01 12.86 351 16.03 -15.0Orbcomm ORBC ... ... ...dd 11.95 8.50 260 10.79 +6.0Orbotch ORBK ... ... 22 65.75 37.13 424 63.88 +27.1Organovo ONVO ... ... ...dd 2.38 .91 564 1.29 -3.7Orgenesis n ORGS ... ... ... 16.80 5.67 93 6.47 -53.3OrignAg rs SEED ... ... ... 18.70 5.35 41 6.50 -23.5OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 40.55 +8.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 32 .96 +9.1Oritani ORIT 1.13e 7.0 12 17.70 15.00 107 16.10 -1.8OrrstownF ORRF .52 2.0 20 27.05 23.40 4 25.85 +2.4sOrthoPed n KIDS ... ... ... 32.96 14.00 51 34.06 +77.5OrthoMed OFIX ... ... 71 61.98 47.16 104 53.20 -2.7OsirisTher n OSIR ... ... ... 11.93 7.30 23 9.89 -8.8OssenInn rs OSN ... ... 16 8.90 1.50 3 2.55 -11.5Otelco OTEL ... ... 11 17.75 8.67 8 17.24 +29.2Otonomy OTIC ... ... ...dd 21.15 2.78 46 3.00 -45.9OttawaBc n OTTW .20 1.4 53 14.99 13.61 0 13.89 -3.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 63 48.10 +8.2OvaScience OVAS ... ... ...dd 1.65 .70 22 .74 -47.5Overstk OSTK ... ... ...dd 89.80 20.05 1689 28.75 -55.0Ovid Th n OVID ... ... ...dd 12.44 5.59 26 6.49 -34.2Oxbridge OXBR .48 26.7 3 5.95 1.00 3 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 85 14.75 +5.6OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 232 10.80 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.41 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.52 +1.3OxfSqCap OXSQ .80 11.0 6 7.48 5.15 87 7.30 +27.2OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.22 4 8.40 +.2PAM PTSI ... ... 51 67.00 18.33 9 57.61 +67.3PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 12.00 +11.6PC Cnnctn CNXN .34e ... 18 39.79 22.66 70 39.24 +49.7PC-Tel PCTI .22 5.0 ... 7.85 4.01 10 4.36 -40.8PCM Inc PCMI ... ... ...cc 25.23 6.90 107 21.95 +121.7PCSB Fn n PCSB .03p ... 53 22.34 16.50 19 20.64 +8.3PDC Engy PDCE ... ... ...dd 66.20 37.15 2382 52.85 +2.5PDF Sol PDFS ... ... 25 18.48 8.41 333 8.49 -45.9PDL Bio PDLI .20 8.5 4 3.55 2.27 2157 2.35 -14.2PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.76 -2.8PHI vtg PHII ... ... ...dd 13.95 7.11 9.18 -21.5PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 25 8.44 -27.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 62 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.05 6 3.30 -52.2PRA Grp PRAA ... ... 53 43.75 25.72 268 36.20 +9.0PRA Hlth PRAH ... ... 65 108.02 73.23 309 105.01 +15.3PRGX Glbl PRGX ... ... ...dd 10.30 6.50 44 9.55 +34.5PTC Inc PTC ... ... ...cc 100.79 54.18 975 98.70 +62.4PTC Thera PTCT ... ... ...dd 52.95 14.56 610 42.00 +151.8PacWstBc PACW 2.40 4.8 15 55.86 43.08 1140 50.22 -.4Paccar PCAR 1.12 1.7 12 79.69 59.82 1675 67.86 -4.5PacBiosci PACB ... ... ...dd 5.70 2.02 1197 4.64 +75.8PacCityF n PCB ... ... ... 20.50 18.56 56 19.50 -2.4PacEthanol PEIX ... ... ...dd 6.06 1.70 146 1.80 -60.4sPacMerc PMBC ... ... 23 10.15 7.85 18 10.05 +14.9PacPreBc PPBI .15p ... 22 46.05 32.05 229 39.10 -2.3PaciraPhm PCRX ... ... ...dd 48.40 26.95 295 45.90 +.5PainThr rs PTIE ... ... ...dd 12.80 .81 1191 1.01 -74.8PanASlv PAAS .14 .9 20 19.56 13.99 898 15.66 +.6PangaeaL PANL ... ... 2 8.40 2.13 26 3.44 -6.5PapaJohns PZZA .90 2.0 19 77.55 38.05 1046 46.12 -17.8PapaMurph FRSH ... ... 14 6.50 4.40 21 5.55 +3.2ParatekPh PRTK ... ... ...dd 29.00 9.38 288 10.20 -43.0ParkCity PCYG ... ... 42 13.40 6.75 31 8.40 -12.0ParkOh PKOH .50 1.2 18 47.90 34.95 26 41.10 -10.6ParkeBcp PKBK .56f 2.4 16 24.80 17.18 22 23.25 +24.5PrtnrCm PTNR ... ... 19 6.60 3.23 15 4.32 -29.8PathfdBcp PBHC .24 1.5 23 16.64 14.60 1 15.65 +1.6PatrkInd s PATK ... ... 21 72.35 46.43 176 64.10 -7.7PatrNBc rs PNBK .04 .2 29 21.15 16.30 5 19.89 +11.4PatriotTr n PATI ... ... 14 23.80 16.72 0 20.60 +18.5PatternEn PEGI 1.69 8.2 16 26.56 16.58 736 20.47 -4.7tPatterson PDCO 1.04 4.6 10 40.90 20.57 16973 22.54 -37.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 6715 17.31 -24.8Pavmed n PAVM ... ... ...dd 9.31 .87 336 1.29 -43.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 29 73.40 56.04 1054 72.87 +7.0sPaylocity PCTY ... ... ...cc 79.67 41.15 486 80.27 +70.2PayData rs PYDS ... ... ...dd 4.10 1.35 22 1.89 -25.3sPayPal n PYPL ... ... 59 92.94 59.63 7082 92.09 +25.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 16 29.35 -8.6PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 9 5.15 -4.6PeapkGl PGC .20 .6 19 38.00 29.24 80 33.82 -3.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 226 63.05 +33.7PnnNtGm PENN ... ... 36 36.90 20.70 373 34.65 +10.6PennVa n PVAC ... ... ... 96.13 32.49 120 86.29 +120.6sPennantPk PNNT .72 9.2 9 7.82 6.29 231 7.79 +12.7PenPkFR PFLT 1.14 8.4 11 14.65 12.00 67 13.63 -.7PennsWd PWOD 1.88 4.1 17 50.00 39.59 5 45.41 -2.5PensarAc n WRLS ... ... ... 10.17 7.75 62 9.93 +2.7PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.62 +2.9PeopUtdF PBCT .70 3.8 16 20.26 15.97 2013 18.52 -1.0PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 13 26.06 -8.0PeBcOH PEBO 1.12 3.1 17 39.58 29.55 25 35.71 +9.5PeopBNC PEBK .52 1.7 16 34.54 26.32 3 30.67 -.1PeopFSvc PFIS 1.32f 2.9 17 52.00 40.21 2 45.48 -2.4PeopUtah n PUB .40f 1.1 32 38.70 26.60 16 35.90 +18.5PepsiCo PEP 3.71 3.3 35 122.51 95.94 2119 111.96 -6.6Percptr PRCP .15 1.4 31 12.25 6.80 33 10.53 +8.6sPercient PRFT ... ... 46 28.62 17.53 71 28.48 +49.3Performnt PFMT ... ... ...dd 3.52 1.52 20 2.50 +51.5PerionNwk rs PERI ... ... ... 4.05 2.13 36 3.64 +17.8PermaFix PESI ... ... ... 5.15 3.29 1 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 0 9.20 +2.2tPernixT rs PTX ... ... ...dd 3.35 1.08 171 1.08 -55.0PerryEllis PERY ... ... 8 29.59 21.14 94 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 92 1.25 -47.9PetIQ n PETQ ... ... ... 40.04 17.03 343 37.93 +73.7PetMed PETS 1.08f 3.0 20 57.80 31.81 485 36.58 -19.6PFSweb PFSW ... ... ...dd 11.86 5.90 26 8.55 +15.1PhibroAH PAHC .40 .9 33 54.62 32.05 128 45.55 +36.0PhotrIn PLAB ... ... 1 11.00 7.20 437 10.75 +26.1tPiedmLithn PLLL ... ... ... 17.98 11.76 7 11.69 -8.3PierisPhm PIRS ... ... ... 9.75 4.43 329 5.57 -26.2PilgrimsP PPC ... ... 8 38.39 16.30 965 18.42 -40.7Pinduodou n PDD ... ... ... 27.54 17.20 9135 17.99 -32.6PingtanM PME .04 1.5 17 4.20 1.99 19 2.74 -10.2PinnclEnt PNK ... ... ... 35.18 18.30 166 34.37 +5.0PinnaclFn PNFP .56 .9 19 69.95 58.40 411 64.40 -2.9PioneerPw PPSI ... ... 23 7.95 4.40 4.60 -39.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 495 5.20 -17.9PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 109 10.38 -3.8Plexus PLXS ... ... ... 66.78 50.33 205 63.52 +4.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 4029 1.94 -17.8PlumasBc PLBC .36f 1.4 13 29.45 19.55 1 26.05 +12.3sPlurlsght n PS ... ... ... 34.80 19.25 1099 33.60 +68.0PluristemT PSTI ... ... ...dd 2.12 1.13 371 1.34 -2.9PoageBksh PBSK .24 .9 31 27.25 18.10 23 26.50 +26.2PointrTel h PNTR ... ... 18 19.65 10.25 33 13.00 -30.1PointsInt g PCOM ... ... 47 18.48 8.16 68 15.38 +49.5PolarPwr n POLA ... ... ... 6.85 4.01 2 6.10 +21.8 Polarity rs COOL ... ... ... 41.22 15.21 289 29.54 +27.3Pool Corp POOL 1.80f 1.1 31 164.90 97.25 114 162.94 +25.7PopeRes POPE 3.20f 4.4 26 73.50 66.60 3 72.65 +4.2Popular BPOP 1.00 2.0 31 52.50 32.04 1289 50.25 +41.6Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.02 +3.0PopCpII pf BPOPM 1.53 6.3 ... 24.53 17.66 6 24.25 +7.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1161 28.29 -41.9Potbelly PBPB ... ... ...dd 14.15 10.98 93 13.60 +10.6PotltchDel PCH 1.60 3.4 25 56.35 44.85 234 46.50 -6.8PowellInds POWL 1.04 2.6 ...cc 41.42 22.80 24 39.66 +38.4PwrInteg POWI .64 .9 36 86.60 60.55 95 72.60 -1.3PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 141.06 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 17 2.07 -33.7Precipio n PRPO ... ... ... 2.65 .32 355 .40 -67.1PrecTh rs AIPT ... ... ...dd 2.50 .81 22 1.20 +18.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 47 60.72 +3.3PrefrmdLn PLPC .80 1.0 37 96.83 50.78 3 80.94 +13.9PremFin s PFBI .60 3.1 12 26.05 16.78 6 19.22 -4.3Premier PINC ... ... ...dd 45.31 27.16 549 44.06 +50.9Presbia n LENS ... ... ... 7.14 1.61 14 1.79 -52.6Presidio n PSDO ... ... ... 19.74 11.97 116 15.19 -20.8PriceTR TROW 2.80 2.4 20 127.43 81.61 937 115.41 +10.0PrSmrt PSMT .70 .8 35 94.45 77.30 156 86.40 +.3PrmEgy PNRG ... ... ...dd 77.85 44.00 76.95 +49.4PrimoWtr PRMW ... ... 72 20.72 10.47 241 20.20 +60.7Primoris PRIM .24 1.0 21 30.00 23.61 198 25.06 -7.8sPrinPrice PSET .16e ... ... 35.16 29.79 0 35.31 +9.7PrinShHld PY .33e ... ... 34.81 28.87 33.80 +3.6PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 38.06 +21.0PrinMill ef GENY .06e ... ... 39.30 30.24 1 39.00 +12.3Prin US SC PSC ... ... ... 35.98 27.89 0 35.72 +12.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 853 55.25 -21.7PriorityTc PRTH ... ... ... 12.99 8.34 4 10.66 +4.6PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 19 8.00 6.05 4 7.10 +4.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.06 +77.0ProQRTher PRQR ... ... ...dd 7.75 2.75 129 7.45 +131.0sPrUltBio s BIB ... ... ...q 69.73 48.12 104 69.94 +24.7sPrUltPQ s TQQQ ... ... ...q 72.60 34.72 10956 72.09 +55.9ProDvrs h rs IPDN ... ... ... 6.63 2.45 2 2.80 -31.5ProrEng PFIE ... ... 1 5.30 1.40 150 2.79 +45.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 723 7.84 +31.8ProgrsSoft PRGS .56 1.4 35 53.60 32.79 140 40.45 -5.0Proofpoint PFPT ... ... ...dd 130.27 82.61 435 118.49 +33.4tPShtQQQ rs SQQQ ... ... ...q 29.64 11.07 19598 11.15 -48.2ProS Ris n EQRR ... ... ... 51.48 38.50 3 50.67 +8.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 50 44.65 +32.7tProUShBio BIS ... ... ...q 24.92 15.72 28 15.61 -29.2sProspctCap PSEC .72 9.5 9 7.40 5.51 6082 7.58 +12.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 186 10.29 -50.5ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 2 23.38 -3.6PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 10 23.25 -2.9ProteonTh PRTO ... ... ...dd 2.90 1.30 7 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 115 2.57 -55.9Prothena PRTA ... ... ...dd 70.00 10.43 296 15.56 -58.5Provent n PRVB ... ... ... 8.00 3.35 12 3.85 -20.0ProvidSv PRSC ... ... 15 83.90 50.67 33 66.70 +12.4ProvidBc n PVBC ... ... ... 30.05 19.75 3 28.25 +6.8ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.10 -1.6PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 10 18.35 +4.3PsychmCp PMD .72 3.7 18 22.88 15.99 13 19.52 -5.1Pulmatrix PULM ... ... ...dd 2.67 .28 506 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 58 14.31 -39.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 839 43.95 -55.5PureAcq n PACQ ... ... ... 9.77 9.59 7 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.34 +2.2PureCycle PCYO ... ... ...dd 11.40 6.55 18 10.95 +31.1PurplInv n PRPL ... ... ...dd 13.90 5.36 12 5.69 -43.4PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 20 .82 -74.5QAD Inc B QADB .24 .5 ...dd 47.85 21.58 1 46.06 +49.4QAD A QADA .29 .5 ...dd 61.80 32.00 28 60.50 +55.7QCR Hld QCRH .24 .6 16 49.70 39.85 31 43.45 +1.4QIWI plc QIWI .84e 6.0 14 20.05 12.50 182 14.03 -19.0Qorvo QRVO ... ... 95 86.84 64.53 633 79.40 +19.2Qualcom QCOM 2.48 3.6 ...dd 70.49 48.56 12015 68.14 +6.4QualitySys QSII .70 3.0 37 23.73 12.24 121 22.96 +69.1Qualstar rs QBAK ... ... ... 13.50 5.55 1 8.21 -2.3Qualys QLYS ... ... 87 98.30 45.10 274 89.05 +50.0Quantenn n QTNA ... ... ... 19.08 9.60 661 17.97 +47.3Quanterx n QTRX ... ... ...dd 24.81 13.00 82 15.35 -28.5Quartrhill g QTRH .05 ... 4 2.12 1.01 20 1.46 -20.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 85 2.28 -.9QuickLog h QUIK ... ... ...dd 2.22 .98 134 1.07 -38.5sQuidel QDEL ... ... ...cc 73.36 32.23 510 76.00 +75.3QuinStreet QNST ... ... 82 16.42 4.95 599 15.07 +79.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.44 +3.0Quotinet QTNT ... ... ... 9.02 2.78 179 7.52 +51.9tQuratRet A QRTEA ... ... 18 29.11 20.15 2180 20.15 -17.5QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.13 -18.0R -:R1 RCM n RCM ... ... ... 10.04 3.09 548 9.90 +124.5RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 32 28.48 +4.1RBC Bear ROLL ... ... 47 151.90 106.16 56 149.48 +18.3RCI Hosp RICK .12 .4 12 34.84 21.91 19 32.51 +16.2RCM RCMT 1.00e ... 23 7.50 4.63 4 4.90 -21.6RF Inds RFIL .08 .7 26 12.75 1.75 132 11.55 +327.8RGC Res s RGCO .62 2.3 32 31.57 22.16 4 27.13 +.2RLJ Ent rs RLJE ... ... ... 6.34 2.82 54 6.24 +69.6RMG Net h RMGN ... ... ...dd 2.73 .75 7 1.25 +52.4RMR Gp h RMR 1.00 1.1 54 96.15 48.18 56 92.75 +56.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 90 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 51 1.52 -72.7RaPhrm n RARX ... ... ...dd 17.90 4.78 335 11.23 +32.1RadNet RDNT ... ... 87 15.50 9.50 118 13.90 +37.6RadaElc rs RADA ... ... ...dd 3.86 1.77 76 2.59 -15.9Radcom RDCM ... ... 47 22.40 17.00 10 18.30 -7.8RadiSys RSYS ... ... ...dd 1.73 .53 298 1.59 +58.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 601 19.74 -37.9Radware RDWR ... ... ...dd 28.50 15.82 279 27.70 +42.8RamacoRs n METC ... ... ... 9.35 3.81 135 7.76 +12.8Rambus RMBS ... ... ...dd 15.50 11.50 588 11.98 -15.8RandCap RAND ... ... 3 3.50 2.05 1 2.55 -15.5Randgold GOLD 2.00f 3.0 27 108.29 62.55 340 65.76 -33.5RandBcp n RNDB ... ... ... 17.45 13.36 2 17.10 +11.4Rapid7 n RPD ... ... ...dd 38.21 15.93 366 37.79 +102.5RaveRest RAVE ... ... ...dd 2.33 1.09 17 1.29 -11.8RavenInds RAVN .52 1.1 1 49.80 26.70 105 48.70 +41.8ReShape rs RSLS ... ... ... 39.00 .05 3859 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 37 16.10 -3.6ReadgIntB RDIB ... ... 22 34.64 20.00 1 28.80 +25.2RealGSol h RGSE ... ... ...dd 3.25 .30 5221 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 29 3.31 -3.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 16 23.61 -2.6RealitCh n BCNA ... ... ... 24.47 20.01 2 21.15 -12.6RealmTh n RLM ... ... ... RealPage RP ... ... 80 61.95 38.40 372 61.40 +38.6sReataPh n RETA ... ... ...dd 85.72 19.31 191 86.33 +204.8ReconTech RCON ... ... ...dd 5.36 .64 10 1.27 -2.5RecroPhm REPH ... ... ... 13.05 4.78 38 6.36 -31.2RedRobin RRGB ... ... 23 70.10 36.20 260 40.45 -28.3RedRkRs n RRR .40 1.2 ... 36.99 21.96 494 32.62 -3.3RedViolt n RDVT ... ... ...dd 46.40 4.35 59 7.85 -83.1Redn n RDFN ... ... ... 31.50 16.69 604 19.82 -36.7RedhillBio RDHL ... ... ... 11.49 4.30 237 7.45 +44.9Regenrn REGN ... ... 28 505.49 281.89 945 408.51 +8.7RegnxBio n RGNX ... ... 53 85.10 20.35 824 73.60 +121.4RegulusTh RGLS ... ... ...dd 1.52 .17 1244 .24 -77.2Reis Inc REIS .76 3.3 ...dd 24.00 15.95 4825 23.00 +11.4ReliantBcp RBNC .32 1.2 27 29.99 21.90 5 26.95 +5.1Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.00 +4.8RemarkHld MARK ... ... ...dd 15.10 2.12 198 3.45 -64.5Renasant RNST .80 1.7 18 49.78 37.68 92 46.26 +13.1RenewEn REGI ... ... 5 26.95 9.50 705 26.35 +123.3RenminTi rs ABAC ... ... ... 4.76 1.67 0 1.75 -40.7RentACt RCII .32 2.2 25 14.94 7.22 552 14.74 +32.8sReplgn RGEN ... ... ...cc 54.74 29.56 261 54.41 +50.0sReplimun n REPL ... ... ... 20.75 14.03 39 18.65 +23.0RepBncp RBCAA .97 2.0 19 50.70 34.24 12 48.58 +27.8RepFBcp FRBK ... ... 54 9.75 7.45 99 7.60 -10.1resTORbi n TORC ... ... ...dd 21.10 7.55 189 11.54 -31.6RschFrnt REFR ... ... ...dd 1.46 .60 46 1.08 +3.8Resonant RESN ... ... ... 8.55 3.17 151 5.13 -31.3ResConn RECN .52f 3.2 27 17.95 12.05 84 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 1.45 1138 2.28 -50.4RetailOpp ROIC .78 4.0 57 20.54 16.18 760 19.53 -2.1RetoEco n RETO ... ... ... 12.75 3.13 24 3.50 -50.4Retrophin RTRX ... ... ...dd 31.87 20.09 221 29.64 +40.7RevanceTh RVNC ... ... ...dd 37.45 22.65 149 27.40 -23.4RevenHo n RVEN ... ... ... 6.75 2.32 0 4.05 -12.6RevolutL rs RVLT ... ... ... 7.89 2.18 55 2.63 -20.1ReWalkRob RWLK ... ... ...dd 2.00 .70 321 1.04 -5.5RhythmP n RYTM ... ... ...cc 37.23 16.80 190 31.12 +7.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 234 6.91 -10.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.02 240 3.18 +114.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 11 9.14 +35.6RigelPh RIGL ... ... ...dd 4.71 2.28 2877 3.31 -14.7RigNet RNET ... ... ...dd 19.10 10.03 53 16.05 +7.4RiminiSt n RMNI ... ... ... 10.40 .25 40 4.99 -36.9RiotBlck RIOT 1.00p ... ... 46.20 3.10 363 6.10 -78.5RiseEdCy n REDU ... ... 16 18.60 9.50 157 9.83 -33.5RittrPh rs RTTR ... ... ... 6.47 1.80 59 2.06 -37.4RivrvwBcp RVSB .14f 1.4 18 9.94 7.65 28 9.79 +12.9RivrviewF n RIVE ... ... ... 14.50 13.10 3 14.25 +5.9RocktPh n RCKT ... ... ... 24.28 3.84 168 23.77 +127.7RockwllM RMTI ... ... ...dd 8.70 3.62 115 4.67 -19.8RockyBr RCKY .48 1.6 19 33.45 12.80 42 29.70 +57.1RkyMChoc RMCF .48 4.7 11 12.60 10.06 8 10.32 -12.4Roku n ROKU ... ... ...dd 64.48 15.75 6761 60.68 +17.2Rosehill n ROSE ... ... ... 10.84 5.52 17 8.03 +2.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 .9 25 97.85 57.87 2395 94.91 +18.3RoyGld RGLD 1.00 1.3 ...dd 98.53 75.58 350 76.40 -7.0Rubicon rs RBCN ... ... ... 9.46 6.76 1 9.05 +13.3RubiusTh n RUBY ... ... ... 33.01 19.78 168 25.00 +3.1sRmblOn B n RMBL ... ... ... 7.82 3.53 290 7.68 +47.8RushEntA RUSHA .12p ... 27 55.40 37.95 119 42.90 -15.6RushEntB RUSHB .12p ... 35 52.76 36.23 7 44.22 -8.3RuthsHosp RUTH .44 1.4 29 33.95 17.95 177 30.60 +41.3Ryanair RYAAY 1.55e 1.5 ... 127.61 94.50 306 101.96 -2.1S -:S&T Bcp STBA 1.00 2.1 20 47.77 34.67 50 46.58 +17.0S&WSeed SANW ... ... ... 4.40 2.90 38 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.45 15.61 10 20.10 +8.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 23 32.85 19.75 15 27.75 +3.4SBA Com SBAC ... ... ...cc 177.67 140.62 1055 154.26 -5.6SEI Inv SEIC .60f 1.0 21 78.35 55.72 688 63.13 -12.1SelasLf rs SLS ... ... ... 13.47 .80 395 1.06 -86.5SG Blck n SGBX ... ... ... 7.00 3.35 31 3.43 -42.6SGOCO rs SGOC ... ... ... 2.29 .93 1 1.00 -5.7SI Fincl SIFI .24 1.7 14 15.70 13.60 5 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.47 5.61 136 8.34 +41.1SLM Cp SLM ... ... 16 12.46 9.65 2162 11.66 +3.2SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 70.99 +3.3SmartGlb n SGH ... ... 7 56.69 18.00 385 32.35 -4.0SMTC hg SMTX ... ... ... 3.18 1.24 29 2.74 +44.9SORL SORL ... ... 3 8.45 3.70 43 4.60 -31.5SP Plus SP ... ... 23 41.70 32.15 49 39.05 +5.3SPAR Gp h SGRP ... ... ... 3.75 1.00 14 1.07 -13.1SpdDorWrF DWFI ... ... ... 26.00 23.22 30 23.63 -6.5SPI Eng rs SPI ... ... ... 2.61 .27 526 .38 -40.4SPS Cmce SPSC ... ... ...cc 98.99 45.02 58 97.17 +100.0SS&C Tch s SSNC .32f .5 37 60.97 37.45 1156 58.78 +45.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 199 1.01 -71.2SSR Mng g SSRM ... ... 19 11.44 7.64 298 8.68 -1.3SVB FnGp SIVB ... ... 27 333.74 159.44 243 320.88 +37.3SabanCap n SCAC ... ... ... 10.18 9.84 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.73 +2.0 SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1311 23.42 +24.8SabreCorp SABR .56 2.1 31 26.78 17.49 1348 26.11 +27.4SAExplr rs SAEX ... ... ...dd 3.69 .45 335 .61 -72.3SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 22 96.15 +19.6SagaComm SGA 1.20 3.2 4 46.80 35.00 3 37.65 -6.9SageThera SAGE ... ... ...dd 195.97 59.57 425 164.84 +.1Saia Inc SAIA ... ... 38 87.05 52.45 161 79.00 +11.7SalemMda SALM .26 6.8 14 6.75 3.10 52 3.85 -14.4SalisbryBc SAL 1.12 2.7 15 51.80 34.65 3 41.17 -7.8SanderFm SAFM 1.28 1.2 8 176.43 95.97 449 106.09 -23.6SndySpr SASR 1.12 2.9 17 43.87 36.41 79 38.89 -.3Sanlp JBSS .55a .8 25 79.37 54.32 78 72.06 +13.9SangTher SGMO ... ... ...dd 27.50 10.85 4567 18.15 +10.7Sanmina SANM ... ... 18 39.40 24.60 137 31.05 -5.9Sano rt GCVRZ ... ... ... .60 .34 64 .54 +42.1Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 36.14 1108 139.87 +151.4Savara rs SVRA ... ... ...dd 17.19 5.20 116 11.44 -22.9scPhrma n SCPH ... ... ...dd 18.17 4.10 28 5.02 -58.5ScanSource SCSC ... ... 14 45.35 31.40 276 38.63 +7.9Schmitt h SMIT ... ... ...dd 4.47 1.57 13 2.86 +4.4Schnitzer SCHN .75 2.9 6 38.85 25.00 592 25.70 -23.3ScholRck n SRRK ... ... ... 27.02 13.09 93 17.15 +10.6Scholastc SCHL .60 1.4 ...dd 47.77 33.51 73 41.76 +4.1SciGames SGMS ... ... ...dd 62.80 29.10 1351 30.35 -40.8ScrippsEW SSP .20 1.4 47 20.35 10.69 313 14.63 -6.4Scynexis SCYX ... ... ...dd 2.50 1.05 154 1.33 -42.7SeaChange SEAC ... ... ... 4.03 1.38 414 1.77 -55.0SeacstBkg SBCF ... ... 25 34.95 20.58 138 31.47 +24.8SeagateT STX 2.52 4.7 14 62.70 30.89 4900 53.14 +27.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 121 .95 -8.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 8.70 1.07 1715 1.26 -64.8SearsH wt SHLDW ... ... ... 2.42 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 477 2.93 +12.5SeaSpine n SPNE ... ... ...dd 15.53 8.76 54 14.87 +46.9sSeattGen SGEN ... ... ...dd 76.79 47.33 409 76.86 +43.7SecndSight EYES ... ... ...dd 2.58 1.05 1009 1.74 -8.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 198 12.95 +34.1SecWkA A n SCWX ... ... ...dd 15.88 7.83 34 13.05 +47.1SecNtl lf SNFCA .23t ... 3 5.91 4.05 2 5.17 +3.4SelectBc lf SLCT ... ... 20 14.25 10.90 69 12.52 -.9SelIncREIT SIR 2.04 9.8 18 26.26 17.90 450 20.87 -17.0SelIntCon n SIC ... ... ... 13.00 12.00 115 12.25 -3.2SelectaB n SELB ... ... ... 24.02 7.95 70 13.24 +35.0SelectvIns SIGI .72 1.1 21 64.35 46.28 109 63.60 +8.3SmLEDS rs LEDS ... ... ...dd 10.49 1.67 20 4.01 +7.5sSemtech SMTC ... ... 70 51.95 31.30 4037 56.85 +66.2SenecaB SENEB ... ... ...dd 35.95 27.00 31.85 -6.3SenecaA SENEA ... ... ...dd 36.60 25.45 7 31.05 +1.0SenesTc n SNES ... ... ...dd 3.87 .30 152 .90 +24.3SenHous SNH 1.56 8.2 12 20.27 14.86 763 18.96 -1.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.59 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 3 25.94 -3.4Senmiao n AIHS ... ... ... 8.91 3.75 2 5.28 -6.5Senomyx SNMX ... ... ...dd 1.71 .57 23 1.19 -8.5SensusHlt n SRTS ... ... ... 7.71 4.31 3 7.43 +44.0SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.10 1.36 91 1.76 -1.1SeresTh n MCRB ... ... ...dd 17.42 6.65 87 8.47 -16.5SvcSource SREV ... ... ...dd 4.47 2.61 96 3.13 +1.3ServiFst s SFBS .44 1.0 21 44.95 32.54 86 43.16 +4.0SesenBio SESN ... ... ...dd 3.50 .62 2287 2.05 +152.8SevStars h SSC ... ... ...dd 7.00 1.31 2792 4.17 -9.5SevernBc SVBI .12 1.3 41 9.45 6.70 1 9.10 +25.4SharingE rs SEII ... ... 34 12.40 2.52 33 2.74 -63.9Sharps SMED ... ... ...dd 5.23 3.14 64 3.49 -14.7sSharpSprg SHSP ... ... ...dd 14.41 3.15 97 14.02 +218.3ShndTele s SHEN .26f .7 ... 41.80 29.93 84 38.00 +12.4ShiftPixy n PIXY ... ... ... 6.35 2.00 123 3.35 +16.3Shiloh SHLO ... ... 40 10.98 6.45 13 9.18 +12.0Shineco n TYHT ... ... ... 4.60 .96 62 1.04 -54.8Shire SHPG 1.05e .6 91 177.51 123.73 382 175.85 +13.4ShoeCarnvl SCVL .32f .7 29 44.40 15.08 702 43.02 +60.8ShoreBcsh SHBI .32 1.7 19 20.09 15.74 8 18.55 +11.1sShotSpot n SSTI ... ... ... 50.64 10.51 272 55.08 +292.0Shuttery SFLY ... ... ...cc 100.34 39.76 579 76.33 +53.4SiebertFn SIEB .10a .6 ...dd 21.61 3.60 7 15.98 +18.4SiennaBi n SNNA ... ... ... 29.25 12.77 15 16.94 -6.7Sientra SIEN ... ... ...dd 26.79 8.79 604 25.38 +80.5SierraBc BSRR .64 2.2 17 30.01 24.18 36 29.41 +10.7SierOnc g n SRRA ... ... ...dd 4.09 1.45 412 1.74 -53.4SierraWr SWIR ... ... 18 23.50 15.10 138 19.00 -7.1SifyTech SIFY .02e 1.0 ... 2.10 .49 11 1.78 +73.8SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 73 1.01 -53.0Sigmatr SGMA ... ... 14 11.61 5.26 1 7.14 -29.4SignatBk SBNY .56p ... ... 161.92 108.89 387 115.53 -15.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 241 27.24 -7.3SilcLtd SILC 1.00 2.6 18 77.95 32.00 19 38.56 -45.0SilcnLab SLAB ... ... 89 110.70 72.29 180 96.70 +9.5SilicnMotn SIMO 1.20 2.0 22 61.85 42.46 236 58.93 +11.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 4.14 -2.1Silvercrest SAMG .56 3.5 22 18.27 12.00 11 15.95 -.6SimmnsFst s SFNC .60 1.9 20 33.45 24.98 337 31.25 +9.5SimplyGd n SMPL ... ... ... 18.24 10.93 124 17.93 +25.7SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.10 34 20.40 +26.7Sina SINA ... ... 36 124.60 67.48 647 69.65 -30.6Sinclair SBGI .72 2.5 11 40.15 25.13 1127 28.25 -25.4SinoGlobl SINO ... ... ...dd 3.84 1.04 19 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 48 6.95 -11.8SiriusXM SIRI .04 .6 39 7.70 5.17 10578 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 1.37 46 1.89 -71.9SkySolar SKYS ... ... ...dd 2.43 .78 3 .82 -45.5SkyWest SKYW .40 .6 18 65.80 33.10 106 64.45 +21.4SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 1541 91.49 -3.6SleepNmbr SNBR ... ... 24 40.72 26.22 667 33.35 -11.3SmartFn rs SMBK ... ... 21 27.69 19.49 10 24.35 +12.2tSmartSnd n SND ... ... ... 11.06 4.84 1087 4.93 -43.1SmthM hrs SMSI ... ... ...dd 3.41 1.00 118 2.47 -13.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 58 4.32 -23.5SocketM n SCKT ... ... ... 4.19 1.86 6 2.54 -29.1SodaStrm SODA ... ... 50 143.20 57.18 826 142.51 +102.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 8 6.40 -40.2SolarCap SLRC 1.64 7.6 12 22.55 19.70 88 21.67 +7.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 29 16.59 -6.6SolarEdg n SEDG ... ... 23 70.74 24.70 375 47.90 +27.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 33 2.16 +20.0SolidBio n SLDB ... ... ...dd 54.84 6.83 180 40.05 +77.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 129 1.53 -31.1SonicCorp SONC .64 1.8 22 37.44 22.11 474 34.88 +26.9tSonicFdry SOFO ... ... ...dd 3.87 1.80 3 1.71 -43.2SonomaPh SNOA ... ... ...dd 5.92 1.56 10 1.85 -66.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1408 18.88 -5.2Sophiris SPHS ... ... ...dd 4.05 1.80 676 3.23 +42.3SorrentoTh SRNE ... ... 27 10.65 1.55 1597 5.45 +43.4SotherlyH SOHO .50f 6.8 57 7.47 5.78 21 7.38 +14.4SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 25.86 +.9SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 8 25.42 +.3SouMoBc s SMBC .52f 1.3 17 41.49 31.30 15 40.00 +6.4SoundFin SFBC .56 1.4 23 40.87 31.20 39.75 +16.8SouthState SSB 1.36f 1.7 23 94.50 78.60 152 82.25 -5.6SthnFstBsh SFST ... ... 17 48.75 33.25 11 41.60 +.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 19 17.48 +9.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 95 35.32 +4.9SparkEn s SPKE .72 8.3 ...dd 17.15 8.05 93 8.70 -29.8SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 18 24.27 -8.8SparkTh n ONCE ... ... ...dd 96.59 41.06 293 62.36 +21.3SpartnMot SPAR .10 .7 26 19.45 8.85 124 14.60 -7.3SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 97 21.06 -21.1SpectPh SPPI ... ... ...dd 25.29 9.03 2037 22.63 +19.4SperoTh n SPRO ... ... ... 19.00 9.66 85 11.45 -2.6Sphr3D grs ANY ... ... ... 4.80 .13 155 .29 -88.4Spherix rs SPEX ... ... ...dd 2.42 .95 80 1.08 -22.9SpirtTex n STXB ... ... 75 22.56 20.04 12 21.82 -.1Splunk SPLK ... ... ...dd 130.00 62.39 1443 125.76 +51.8SpokHldgs SPOK .50 3.3 35 18.85 13.75 58 15.30 -2.2SportsWhs SPWH ... ... 11 6.99 3.66 291 5.55 -16.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 67 14.41 +7.2SprottFoc FUND .75e 9.7 ...q 8.39 7.39 62 7.73 -2.4Sprouts SFM ... ... 26 28.29 17.55 1140 25.33 +4.0sStaarSur STAA ... ... ... 47.20 10.75 440 47.55 +206.8Staff360 rs STAF ... ... ... 5.70 1.14 200 2.33 -26.0Stamps.cm STMP ... ... 29 285.75 160.00 312 245.40 +30.5Std AVB n STND ... ... ... 31.60 29.97 3 31.15 +.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 283 12.88 +14.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.80 +1.9StarsGp g TSG ... ... ... 38.95 15.85 1606 28.25 +21.2Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 5535 53.10 -7.5StatAutF STFC .40 1.3 ... 34.31 22.69 13 31.35 +7.7StateBkFn STBZ .80 2.5 20 35.99 25.41 219 32.42 +8.6SteadyM n STDY ... ... 11 6.45 2.60 0 4.73 +27.7StealthGas GASS ... ... 15 4.70 3.00 56 3.58 -18.0SteelCon STCN ... ... ... 2.90 1.49 10 2.16 -13.3StlDynam STLD .75 1.6 13 52.10 32.20 1064 45.63 +5.8SteinMart s SMRT .30 13.8 ...dd 4.04 .48 520 2.18 +87.9StellrAcq n STLR ... ... ... 11.00 10.00 3 10.45 +2.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 8.00 145 16.35 +4.8Stericycle SRCL ... ... ...dd 76.73 56.64 361 61.71 -9.2Stericyc pf SRCLP 5.25 11.6 ... 65.00 43.93 13 45.35 -14.4SterlBcp n SBT .04 .3 ... 14.98 10.95 92 12.27 -3.4SterlCons STRL ... ... 19 18.90 10.02 71 14.52 -10.8SMadden SHOO .80 ... 26 58.95 37.25 229 57.55 +23.2Stewrdshp SSFN .12 1.1 14 12.75 8.50 10.95 +6.8sStitchFix n SFIX ... ... ... 38.60 14.48 1476 38.58 +49.4StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 28 38.75 +2.8StoneCastle BANX 1.52 6.7 17 24.92 20.00 21 22.69 +12.7StrataS rs SSKN ... ... ...dd 2.86 1.06 201 2.68 +117.9Stratasys SSYS ... ... ...dd 26.17 17.17 524 25.62 +28.4StratEdu STRA 2.00f 1.5 40 138.97 76.41 104 137.04 +53.0Strattec STRT .56 1.6 19 49.20 29.70 11 34.40 -21.0StratusPrp STRS 1.00e ... 52 35.90 27.25 3 29.65 -.2StreamHlth STRM ... ... ... 2.82 1.12 34 1.15 -32.0StrgbrBio n SBBP ... ... ... 9.25 4.30 348 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 126 1.85 +23.3SumFWV SMMF .52 2.1 13 28.16 21.71 6 25.03 -4.9SumtSem n WISA ... ... ... 5.00 4.20 7 4.76 +1.3SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 1.94 227 2.45 -77.9SunHydrl SNHY .36 .7 44 70.83 45.44 76 49.92 -22.8SundEng n SNDE ... ... ... 9.59 3.61 0 5.18 -12.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 115 2.16 -41.5SunOpta STKL ... ... ...dd 9.65 6.27 168 7.70 -.6SunPower SPWR ... ... ...dd 10.00 6.46 1619 6.74 -20.0Sunrun n RUN ... ... 11 16.45 4.21 1573 13.10 +122.0Sunworks n SUNW ... ... ... 1.88 .61 71 .63 -40.0SuperCom SPCB ... ... ...dd 4.95 1.53 68 1.89 -51.7SupTech rs SCONW ... ... ... 14.90 1.47 29 2.35 -78.4SupGpCos s SGC .40f 2.1 17 28.85 18.19 15 19.01 -28.8Supernus SUPN ... ... 27 61.25 33.30 632 43.50 +9.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 1 2.78 +14.7SurfaceOn n SURF ... ... ... 18.18 8.64 127 9.54 -28.4SurgPtrs n SGRY ... ... ...dd 19.95 7.10 175 17.55 +45.0sSurmodic SRDX ... ... ...cc 75.80 25.00 76 76.00 +171.4SykesEnt SYKE ... ... 57 32.15 25.90 76 30.61 -2.7Symantec lf SYMC .30 1.5 9 34.20 17.81 7315 20.20 -28.0Synacor SYNC ... ... ...dd 2.90 1.35 65 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 14 22.85 +70.5Synaptics SYNA ... ... ...dd 55.25 33.73 427 47.71 +19.5SyndaxP n SNDX ... ... ...dd 15.20 6.10 475 7.83 -10.6SyneosH h SYNH ... ... ...dd 59.80 31.10 486 49.50 +13.5SynrgyPh SGYP ... ... ...dd 3.57 1.43 2205 1.94 -13.0Synlogic rs SYBX ... ... ...dd 23.00 7.27 125 10.01 +3.2Synopsys SNPS ... ... 51 102.91 78.00 706 102.03 +19.7Syntel SYNT 15.00e ... 20 40.89 17.83 978 40.68 +76.9Synthes rs SES ... ... ... 4.71 2.00 3 2.35 -17.3Sypris SYPR .08 5.0 ...dd 1.90 1.25 34 1.59 +15.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 46

SyrosPhar n SYRS ... ... ... 20.65 6.30 76 12.54 +28.9T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1960 66.01 +3.9TAT Tch h TATT .34e 4.8 16 11.65 7.05 1 7.15 -31.9TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 77 17.02 -15.1TD Ameritr AMTD .84 1.4 28 63.01 42.14 1160 58.66 +14.7TDH Hld n PETZ ... ... ... 31.75 2.20 2 2.47 -56.2TESSCO TESS .80 4.5 35 24.85 12.15 11 17.80 -11.7TFS Fncl TFSL .68 4.4 51 16.62 14.32 110 15.29 +2.3TG Thera TGTX ... ... ...dd 17.35 7.25 965 12.60 +53.7THL Credit TCRD 1.08 12.6 9q 9.67 7.70 77 8.56 -5.4TKK Sy un TKKSU ... ... ... 10.08 10.00 55 10.05 +.1TMSR Gl s TMSR ... ... 87 10.32 3.50 4 3.92 -21.3TOP Shi rs TOPS ... ... ... 35.50 .69 149 .92 -63.3TPI Co n TPIC ... ... ... 32.22 16.35 334 28.43 +39.0TSR Inc TSRI ... ... 42 9.40 3.80 2 7.58 +45.8TTEC Hl TTEC .54f 2.1 25 43.75 24.35 69 26.30 -34.7TTM Tch TTMI ... ... 43 19.91 13.61 903 18.80 +20.0sTabula n TRHC ... ... ...dd 85.61 19.72 307 86.79 +209.4sTactSys n TCMD ... ... ...cc 67.34 22.72 267 67.91 +134.3Taitron h TAIT .10 4.6 ...dd 2.89 1.22 7 2.19 +30.4sTakeTwo TTWO ... ... ...dd 138.63 92.81 1853 134.64 +22.6Talend n TLND ... ... ...dd 65.23 35.46 163 62.16 +65.8sTandmD rs TNDM ... ... ...dd 42.43 2.14 3114 44.05 +1766.5TandyLthr TLF ... ... 12 8.75 6.79 26 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 504 1.61 -37.6Taoping h TAOP ... ... ...dd 5.20 1.00 36 1.33 -10.1Tapimmu n TPIV ... ... ... 13.55 2.58 70 7.23 +84.4Tarena TEDU .28e 3.3 ...dd 15.97 7.11 117 8.48 -43.4TaylrDv TAYD ... ... 25 15.14 9.70 0 11.57 -13.8tTechData h TECD ... ... 25 111.10 75.31 2215 76.26 -22.2TechComm TCCO ... ... ...dd 15.40 3.70 36 4.85 -57.6TechTarg TTGT ... ... ... 34.47 9.56 866 23.99 +72.3Tecnoglass TGLS .56 5.9 23 10.29 5.95 30 9.48 +29.0Tecogen TGEN ... ... ... 4.20 2.05 11 3.10 +14.8Telenav TNAV ... ... ...dd 6.85 4.50 14 5.70 +3.6Teligent TLGT ... ... ...dd 7.34 2.43 245 3.94 +8.5Tellurian rs TELL ... ... ...dd 13.74 6.45 2299 9.72 -.2Tenable n TENB ... ... ... 35.51 29.10 338 32.72 +8.2TenaxTh rs TENX ... ... ... 12.63 4.41 3 5.53 -43.6TenzAcq un TZACU ... ... ... 10.12 10.01 13 10.05 +.2TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 1825 11.18 -6.5TerritBcp TBNK .88f 2.9 15 33.00 29.14 5 29.90 -3.1Tesaro TSRO ... ... ...dd 136.45 25.62 1340 32.31 -61.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 7211 303.15 -2.6TetraTc TTEK .48 .7 28 71.00 40.60 180 68.95 +43.2Tetraphase TTPH ... ... ...dd 7.98 2.05 935 3.42 -45.7TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 2 25.60 +1.3TexCapB pf TCBIP 1.63 6.3 ... 25.83 25.00 24 25.65 +.4TxCapBsh TCBI ... ... 17 103.05 69.65 1116 87.95 -1.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 80.03 5632 112.58 +7.8TexRdhse TXRH 1.00 1.5 31 70.86 44.29 364 67.86 +28.8The9Ltd rs NCTY ... ... ... 5.04 .83 12 .97 -49.3TherapMD TXMD ... ... ...dd 7.66 4.34 2480 6.45 +6.8TherpxBio n TRPX ... ... ... 7.69 3.00 1979 4.20 -21.3TheravBio TBPH ... ... ...dd 35.90 21.27 72 28.84 +3.4TheStreet TST .10 4.8 4 2.50 .82 31 2.08 +43.41347PrpIns PIH ... ... 43 8.25 6.55 2 6.90 -4.81347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 2 25.44 +4.33PEA Int n TPNL ... ... ... 4.10 2.63 89 3.31 -9.3ThundBr n TBRG ... ... ... 9.75 9.60 6 9.75 +1.0ThundBr un TBRGU ... ... ... 10.18 9.97 0 10.18 +1.3TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.67 +1.0TiberAc un TIBRU ... ... ... 10.22 10.00 3 10.18 +1.6TileShop TTS .20 ... 42 16.05 5.15 213 7.55 -21.4Tilray n TLRY ... ... ... 62.90 20.10 9299 59.07 +163.8TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 6 35.29 +32.9Tiptree TIPT .14 2.2 20 7.24 5.35 45 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 1122 17.55 -17.1TitanPh rs TTNP ... ... ... 2.85 .60 72 .73 -44.8TivityHlth TVTY ... ... 19 48.50 29.95 594 34.20 -6.4Tivo Cp TIVO .72 5.3 ...cc 20.18 11.30 470 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 7.52 458 9.29 -9.4TonixPh rs TNXP ... ... ...dd 5.11 .89 311 1.01 -70.7TopImage TISA ... ... ...dd 1.75 .95 2 1.00 -12.3Torchlght TRCH ... ... ...dd 1.51 1.01 88 1.12 -16.4sTottenAc n TOTA ... ... ... 9.68 9.65 326 9.69 +.4TottenA rt TOTAR ... ... ... .38 .36 200 .38 TottenAc un TOTAU ... ... ... 10.24 10.12 128 10.22 +.8TowerSemi TSEM ... ... 12 36.69 19.26 609 21.52 -36.9TownSprts CLUB ... ... ...dd 14.85 5.00 92 9.50 +71.2TowneBank TOWN .64 2.0 ... 35.30 27.85 63 32.30 +5.0TraconPh n TCON ... ... ...dd 3.95 1.90 46 2.15 -35.8TractSupp TSCO 1.24 1.4 25 89.62 54.76 839 86.49 +15.7TradDsk A n TTD ... ... ... 143.47 40.70 523 140.78 +207.9TrnWEnt TWMC ... ... 3 3.10 .80 29 .95 -47.9TransAct TACT .36 2.5 33 15.80 8.75 5 14.30 +7.9Transcat TRNS ... ... 35 25.35 12.00 14 24.05 +68.8TransGlb TGA .14 4.1 ...dd 4.13 1.07 311 3.39 +135.6TranslBio n TBIO ... ... ... 16.60 9.21 19 10.82 -6.1TravelCtrs TA ... ... ...dd 5.85 2.95 82 4.25 +3.7TravCtrs 28 TANNI 2.06 8.2 ... 25.48 18.63 13 25.00 -1.0TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 15 23.77 -5.7Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 11 24.18 -3.3Travelzoo TZOO ... ... 46 21.15 5.75 55 12.50 +93.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 4 12.01 -18.2Trevena TRVN ... ... ...dd 2.88 1.34 2938 1.71 +6.9Tricida n TCDA ... ... ... 34.80 21.87 116 31.15 +19.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 37 38.77 +2.4TridntAcq n TDAC ... ... ... 9.81 9.72 3 9.81 +.6TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.35 246 6.00 -17.2TriMas h TRS ... ... 22 31.75 22.70 76 30.90 +15.5Trimble TRMB ... ... 58 45.70 32.01 803 42.10 +3.6TrinityBio TRIB .88 22.3 4 6.54 3.78 21 3.95 -22.5TrinMrg n TMCX ... ... ... 9.83 9.72 90 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 100 10.24 +2.3TripAdvis TRIP ... ... ...cc 62.36 29.50 1050 53.82 +56.2TriStCap TSC ... ... 18 30.10 20.30 109 29.38 +27.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.38 +1.8TriumphBc TBK ... ... 23 44.05 27.25 128 41.55 +31.9Trivago n TRVG ... ... ... 15.80 4.01 595 4.69 -31.4Tronc TRNC ... ... ...cc 24.74 13.00 205 16.94 -3.7Trovagn rsh TROV ... ... ... 12.96 .65 422 .83 -77.5TrueCar TRUE ... ... ...dd 17.24 8.75 428 12.80 +14.3TruettHrst THST ... ... ...dd 3.19 1.26 13 1.64 -21.0Trupanion TRUP ... ... ...dd 46.70 20.52 420 39.03 +33.3TrstNY TRST .27f 2.9 17 9.70 7.51 226 9.23 +.3Trustmk TRMK .92 2.6 17 36.32 28.16 187 35.38 +11.0T2 Biosys TTOO ... ... ...dd 9.98 3.60 158 6.36 +54.4 Tucows grs TCX ... ... 43 71.75 49.70 136 55.35 -21.0TuesMrn TUES ... ... ...dd 4.10 2.00 519 3.05 +10.9Tuniu TOUR ... ... ...dd 9.88 5.81 71 7.42 -3.3TurtleBc rs HEAR ... ... ... 34.50 1.64 1476 23.07 +1173.2TwlSeas n TWLV ... ... ... 9.94 9.50 73 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .44 +25.721stCFoxA FOXA .36 .8 21 50.15 24.81 5921 45.31 +31.221stCFoxB FOX .36 .8 19 49.65 24.30 5612 44.73 +31.121Vianet VNET ... ... 37 11.54 4.61 612 9.56 +19.8TwinDisc lf TWIN .36 1.4 67 31.95 16.49 17 24.97 -6.0TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 4 17.12 -5.62U TWOU ... ... ...dd 98.58 47.50 501 88.25 +36.8TymeTch n TYME ... ... ... 9.50 2.01 184 2.22 -65.2U -:US AutoPts PRTS ... ... 2 3.14 1.08 119 1.46 -42.1US Concrte USCR ... ... 32 86.35 44.00 174 48.55 -42.0tUS Gld rs USAU .21e ... ... 3.27 1.05 185 1.00 -38.7sUFP Tch UFPT ... ... 26 37.05 25.88 15 35.30 +27.0UMB Fn UMBF 1.16 1.6 19 82.14 62.27 179 74.73 +3.9sUSEcology ECOL .72 1.0 42 73.40 44.50 41 73.35 +43.8USGlobInv GROW .03 1.9 ... 7.49 1.29 49 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 1 25.50 +1.4USA Tech h USAT ... ... ... 16.83 5.11 286 16.15 +65.6USA Trk USAK ... ... ...cc 29.15 10.05 61 21.78 +20.1UTStarcm UTSI ... ... 25 6.51 2.01 10 3.79 -32.7Ubiquiti UBNT .25 .2 24 90.37 47.78 389 87.16 +22.7UltaBeauty ULTA ... ... 25 261.40 187.96 1821 244.41 +9.3UltimSoft ULTI ... ... ...cc 307.97 181.59 182 306.83 +40.6UltraClean UCTT ... ... 6 34.59 12.75 1306 15.60 -32.4UltPetro n UPL ... ... ... 10.18 .92 2013 1.41 -84.5Ultragenyx RARE ... ... ...dd 87.33 41.67 332 86.44 +86.4Ultralife ULBI ... ... 24 10.95 5.80 26 8.70 +32.8Umpqua UMPQ .80 3.8 16 24.89 16.77 1185 21.22 +2.0sUniQure QURE ... ... ... 42.75 7.52 146 42.25 +115.7UnicoA UNAM ... ... ...dd 11.30 6.80 7.20 -15.8UnionBkVA UBSH .92f 2.2 23 42.74 30.45 239 41.36 +14.3UnionBkVT UNB 1.20 2.3 25 55.00 41.35 1 52.20 -1.4UnBnOH UBCP .52 3.9 19 14.00 11.60 8 13.21 -.3UtdBOH UBOH .48 2.1 12 24.00 20.35 0 22.65 +2.0UBSI UBSI 1.36 3.5 23 39.95 31.70 205 38.95 +12.1UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 1 26.75 +30.2UtdCmBks UCBI .60f 2.0 18 34.18 24.47 272 30.14 +7.1UCmntyFn UCFC .28f 2.7 17 11.98 8.63 77 10.26 +12.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 84 17.56 -.5UtdFire UFCS 1.24 2.5 31 61.56 38.95 40 49.88 +9.4UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 44 20.82 +20.7UtdNtrlF UNFI ... ... 10 52.69 31.84 401 34.44 -30.1USecBcCA UBFO .36 3.3 24 11.65 8.82 7 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .71 18 .92 -38.7USLime USLM .54 .7 22 101.40 70.56 1 75.50 -2.1UtdTherap UTHR ... ... 7 152.55 100.57 412 123.68 -16.4UtdGrdian UG 1.50e 8.1 28 21.33 15.00 1 18.56 +.3UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1208 20.81 +17.0UnityBcp UNTY .28 1.2 16 25.50 16.15 9 24.15 +22.3UnityBio n UBX ... ... ... 20.48 12.75 86 18.50 +11.1UnivDisp OLED .24 .2 74 209.00 78.75 999 121.55 -29.6UnvElc UEIC ... ... 16 67.44 26.97 42 44.55 -5.7UnivFor s UFPI .35e .9 16 39.58 27.18 106 37.20 -1.1UnvLogist ULH .42 1.2 27 37.68 15.20 52 36.10 +52.0UnvStainls USAP ... ... 68 31.20 17.30 73 29.74 +38.8UnivstPa UVSP .80 2.8 17 32.35 26.61 67 28.30 +.9UnumTh n UMRX ... ... ...dd 17.66 10.15 128 16.11 +45.0sUplandSoft UPLD ... ... ...dd 38.08 18.52 171 37.85 +74.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.20 +25.7UrbanOut URBN ... ... 23 52.50 20.18 1779 45.35 +29.3UrogenP n URGN ... ... ... 69.57 17.46 58 47.83 +28.5UtahMed UTMD 1.08 1.2 ... 117.65 69.80 18 91.30 +12.2Uxin Ltd n UXIN ... ... ... 10.49 5.08 738 5.93 -38.7V -:VBI Vac n VBIV ... ... ... 5.10 1.78 48 2.00 -53.2VEON VEON .29e 10.1 ... 4.47 2.20 1601 2.88 -25.0VOXX Intl VOXX ... ... 5 8.85 4.64 13 5.45 -2.7VSE Corp s VSEC .32f .8 14 59.90 38.00 9 38.41 -20.7Vaccinex n VCNX ... ... ... 12.00 9.05 66 10.08 -11.4tValerits hn VLRX ... ... ... 6.79 1.16 189 1.14 -60.0ValueLine VALU .76 3.1 22 26.94 13.26 5 24.16 +24.9VanE GenD GNRX ... ... ...q 64.65 54.35 8 63.85 +7.7VanE VecBi BBH ... ... ...q 136.83 111.36 16 135.16 +8.5VandaPhm VNDA ... ... ...dd 23.35 11.90 387 19.75 +29.9VangIntHi VYMI 2.17e 3.4 ... 72.32 60.91 38 63.00 -6.0VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.15 73 65.93 -.6VangEMGv VWOB 2.82 3.8 ...q 81.69 74.49 94 75.08 -6.5V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 266 57.70 -4.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 334 59.90 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 827 78.35 -1.2VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 3 81.62 -4.0VangR3K VTHR 2.17e 1.6 ...q 134.55 111.53 3 133.90 +9.0sVanR2KGr VTWG .82e .5 ...q 159.22 119.60 8 158.96 +17.3VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.00 4 118.75 +8.4sVangR2K VTWO 1.50e 1.1 ...q 138.98 109.49 29 138.59 +13.3sVanR1KGr VONG 1.65e 1.0 ...q 159.89 123.89 51 159.43 +15.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 65 62.66 -2.0VanR1KV VONV 2.49e 2.2 ...q 114.79 100.07 29 111.27 +2.5VangR1K VONE 2.28e 1.7 ...q 134.14 111.57 13 133.53 +9.0VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 426 51.41 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 361 88.79 -7.3VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 32 74.54 -4.4VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 710 84.14 -3.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 327 48.99 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 811 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.25 659 54.38 -4.3VantEng n VEAC ... ... ... 9.99 9.62 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.52 9.97 51 10.53 +3.3VarexImag VREX ... ... ... 43.76 27.31 383 31.54 -21.5Varonis VRNS ... ... ...dd 83.10 37.60 180 72.60 +49.5VascuBio VBLT ... ... ... 9.05 1.55 163 1.68 -76.4Vaxart rs VXRT ... ... ... 11.88 2.76 15 3.06 -50.9VectoIQ n VTIQ ... ... ... 9.64 9.51 5 9.58 VectoIQ un VTIQU ... ... ... 10.17 9.97 10.15 +1.5VeecoInst VECO ... ... ...dd 22.35 10.00 527 11.60 -21.9VBradley VRA ... ... 43 15.47 6.99 262 14.56 +19.5sVeracyte VCYT ... ... ...dd 12.39 5.23 220 12.28 +88.1sVerastem VSTM ... ... ...dd 9.86 2.77 2547 9.97 +224.8Vericel VCEL ... ... ...dd 14.75 3.30 464 12.30 +125.7sVerintSys VRNT ... ... ...cc 49.70 37.10 358 48.80 +16.6Verisign VRSN ... ... 41 160.08 101.27 543 158.11 +38.2 sVerisk VRSK ... ... 41 119.34 78.97 456 118.89 +23.8Veritex VBTX ... ... 22 33.08 23.84 83 30.29 +9.8Veritone n VERI ... ... ... 74.92 10.00 137 10.32 -55.5Vermillion VRML ... ... ...dd 2.10 .47 223 .68 -64.8VeronaPh n VRNA ... ... ... 25.55 10.44 7 11.96 +.7Verrica n VRCA ... ... ...dd 23.29 13.23 28 17.40 -.6Versartis VSAR ... ... ...dd 22.10 1.35 70 1.88 -14.8VertexEn VTNR ... ... ...dd 1.50 .65 31 1.23 +29.5VertxPh VRTX ... ... ...cc 186.44 136.50 958 186.03 +24.1Veru Inc VERU ... ... ...dd 3.00 .90 122 1.88 +64.9ViaSat VSAT ... ... ...dd 80.26 59.16 279 63.08 -15.7ViacomA VIA .80 2.3 7 40.64 28.20 29 34.45 -1.3ViacomB VIAB .80 2.7 6 35.55 22.13 3026 29.85 -3.1Viavi VIAV ... ... 33 11.55 8.34 1723 11.34 +29.7Vical rs VICL ... ... ...dd 3.70 1.02 55 1.39 -24.0Vicor VICR ... ... ... 64.50 16.30 210 61.15 +192.6VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 30.21 24.92 11 29.96 +8.6Vict500VW CFA .44e .8 ...q 52.50 43.85 32 52.16 +6.9VictDisEnV CSF .38e .8 ...q 50.77 39.78 5 50.15 +11.1Vict500EV CFO .47e .9 ...q 52.45 43.80 88 52.11 +6.8VicEM Hi n CEY ... ... ... 28.35 23.31 4 23.89 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.89 11 34.30 -2.3VictIncEV CDC 1.09e 2.3 ...q 48.81 43.43 67 48.05 +3.5VictSCVol CSA .16e ... ...q 51.78 40.91 1 51.23 +11.2VictIntlVol CIL .15e ... ...q 46.94 38.37 3 39.81 -2.1VicEmMkt CEZ ... ... ... 31.99 26.23 3 27.12 -8.6VictLCHiDv CDL .44e ... ...q 47.44 42.30 8 46.75 +3.2VictIntHiD CID .33e ... ...q 38.00 33.04 2 33.95 -6.2VictCap n VCTR ... ... ... 13.50 8.91 64 9.59 -17.3ViewRay n VRAY ... ... ... 13.21 5.11 1769 10.37 +12.0VikingTh n VKTX ... ... ...dd 13.43 1.04 3867 12.86 +216.7VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 34.10 +11.3VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 26 28.97 +26.3ViperEnPt VNOM 2.40e 6.0 45 40.48 16.25 256 39.91 +71.1VirTra n VTSI ... ... ...cc 7.36 4.14 62 5.27 -16.3Virco VIRC .06 1.2 ... 6.05 3.95 3 4.90 -3.0VirtuFin n VIRT .96 4.4 11 37.85 13.10 849 22.05 +20.5VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 16 128.40 +11.6VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 109.30 +8.3Virtusa VRTU ... ... ...cc 58.09 33.50 80 56.87 +29.0VistaGn n VTGN ... ... ... 2.65 .69 177 1.49 +33.9Visteon s VC ... ... 22 140.64 105.91 577 112.38 -10.2VitalThera VTL ... ... ...dd 9.75 2.85 443 8.30 +39.5ViveveMd n VIVE ... ... ...dd 6.00 1.60 187 3.25 -34.6Vivopwr n VVPR ... ... ... 6.69 1.02 34 1.81 -37.6Vivus VVUS ... ... 3 1.02 .33 281 .58 +15.3tVodafone VOD 1.82e 8.3 ... 32.75 22.47 8710 21.88 -31.4VoyagerT n VYGR ... ... ...dd 31.91 9.00 171 21.39 +28.9vTvThera n VTVT ... ... ...dd 8.40 .65 83 1.12 -81.4Vuzix VUZI ... ... ...dd 11.40 4.10 167 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 2 9.10 -4.4WD 40 WDFC 2.16 1.2 42 176.05 106.30 30 173.35 +46.9WMIH WMIH ... ... ...dd 1.67 .60 5844 1.60 +88.5WSFS s WSFS .44 .9 15 57.70 42.45 124 48.50 +1.4WSI Inds WSCI .16 3.0 59 6.55 2.90 7 5.35 -10.8WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.76f 2.6 14 83.89 59.07 4890 67.80 -6.6WashFed WAFD .72f 2.1 15 37.70 29.80 349 34.15 -.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 24 59.55 +11.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 57 16.85 -1.2WaveLfSc n WVE ... ... ... 55.95 18.79 115 52.90 +50.7WaysideT WSTG .68 5.7 6 17.25 11.19 4 12.04 -27.9Web.com WEB ... ... 11 28.35 15.75 306 27.95 +28.2WeiboCorp WB ... ... ... 142.12 70.13 2644 76.44 -26.1WelleslyBc WEBK .22 .6 23 34.50 25.10 3 34.30 +15.5Wendys Co WEN .34 1.9 19 18.68 13.57 2223 17.70 +7.8WernerEnt WERN .36 1.0 23 43.95 32.00 507 36.95 -4.4Wesbanc WSBC 1.16 2.4 20 51.12 36.12 54 49.09 +20.8WestBcp WTBA .80 3.3 15 28.00 21.15 8 24.00 -4.6WAmBcp WABC 1.60 2.5 31 64.76 49.38 29 63.11 +6.0WestellT rs WSTL ... ... 32 4.60 2.50 21 2.85 -24.0WDigital WDC 2.00 3.2 7 106.96 61.54 3209 63.28 -20.4WstNwEnB WNEB .16 1.5 23 11.25 9.75 51 10.60 -2.8WstptFuel g WPRT ... ... ...dd 4.33 2.10 2201 3.30 -12.2tWestwtrRs WWR ... ... ... 1.57 .24 363 .24 -77.6WeycoGp WEYS .92 2.5 22 39.93 27.00 8 36.55 +23.0Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 1 18.80 -14.1Wheelr pfD WHLRD 2.19 10.0 ... 23.39 14.66 14 22.00 +9.5Wheeler rs WHLR 1.36 24.5 ...dd 12.30 3.25 62 5.55 -44.4WhiteHFin WHF 1.42 10.2 9 15.80 10.92 43 13.95 +3.9Wilhelmina WHLM ... ... 28 7.54 5.14 2 6.48 +.2WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 590 17.15 +35.0WillmValV WVVI ... ... 24 8.86 7.81 1 8.05 -2.5WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.92 -5.5Willdan WLDN ... ... 25 33.75 19.25 30 31.29 +30.7WillisLFn WLFC ... ... 13 36.70 22.51 8 34.17 +36.8WillisTwW WLTW 2.40 1.6 42 165.00 142.67 396 146.70 -2.6Windstm rs WIN ... ... ... 13.65 3.03 1024 4.69 -49.3Wingstop n WING .32f .5 88 67.62 31.53 304 66.57 +70.8Winmark WINA .60 .4 24 153.70 121.55 3 150.30 +16.2WinsFin WINS ... ... ... 390.88 33.38 1 94.95 -47.3Wintrust WTFC .76 .9 18 99.96 67.74 206 87.72 +6.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.58 4 27.11 -3.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 5 19.05 +8.1WT SCQDv DGRS .66e 1.7 ...q 38.74 31.61 12 38.14 +6.8WT USQDv DGRW .59e 1.3 ...q 44.54 36.70 105 43.84 +5.8WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 18 73.94 -14.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 0 68.45 -6.4WisdomTr WETF .12 1.5 22 13.41 7.70 717 8.08 -35.6WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 9 24.59 -9.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 26 43.45 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 3 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 112 21.12 +3.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 159 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 5 30.56 -5.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 19 43.17 -6.4WTEMCnG EMCG .59e 2.7 ...q 28.89 21.43 2 22.04 -18.2Wix.com WIX ... ... ... 112.40 50.90 168 109.65 +90.5Woodward WWD .57 .7 30 89.30 67.09 114 80.69 +5.4sWorkday WDAY ... ... ...dd 154.58 95.35 1593 153.81 +51.2Workhrs rs WKHS ... ... ...dd 3.82 .91 103 1.00 -60.9WldAccept WRLD ... ... 17 125.14 71.02 43 117.90 +46.1WrightMed WMGI ... ... ...dd 29.89 19.01 4205 29.17 +31.4WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00 2.0 41 203.63 132.26 1692 148.53 -11.9 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 ... 1.86 AB Government Money ... 1.87 AB Government Money ... 1.87 AIM MMCshRes 19 1.44 AIMMMInv 19 1.59 AIM Premier Portfoli 27 2.05 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 21 1.82 AIM Short Term Invts 22 1.84 AIM Short Term Invts 8 1.34 AIM Short Term Invts 13 1.92 AIM Short Term Invts 24 2.07 AIM Short Term Invts 24 1.85 AlBernExRK p ... 1.82 AllBrnExRsv I ... 1.85 AlliBernExRsvA ... 1.69 AlliBernExRsAd ... 1.69 AlliBernExRsvB ... 1.60 AlliBernExRsC ... 1.67 ABGovMMSel 20 1.85 AmC CapPr 36 1.50 AmC Prime 29 1.65 AmCentUSGv 37 1.53 AmCPrime t 29 1.40 American Century Pri 29 .90 BBH MM Inst 44 1.74 BBH MMkt 44 1.48 BLFMuniDlr 21 1.14 BMOGov I p 11 1.77 BMO Gov Y 11 1.52 BMO Institutional Pr 20 1.98 BMO Institutional Pr 20 1.73 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 38 1.46 BNYMellon M 38 1.71 BNY Mellon National 12 .98 BR TFdCsMg 27 1.34 BL FedTrDlr 40 1.59 BLFTrCsMg 43 1.33 BLFT Adm 27 1.74 BlackRock Cash Fds, 27 1.89 BLFFedFDlr 24 1.59 BLFedFdPCS p 24 1.33 BLFFedFnd 24 1.84 BRInst 28 1.98 BLFCASel p 6 .36 BLFedFdSel p 24 1.01 BLMunFdSel 21 .59 BLFTempFdSel 32 1.15 BlackRock Liquidity 24 1.80 BlackRock Liquidity 40 1.44 BlackRock Liquidity 24 1.44 BlackRock Liquidity 43 1.43 BlackRock Liquidity 7 .56 BlackRock Liquidity 27 1.44 BlackRock Liquidity 40 1.34 BlackRock Liquidity 24 1.34 BlackRock Liquidity 43 1.00 BlackRock Liquidity 27 1.80 BlackRock Liquidity 27 1.01 BLF FedTr 40 1.84 BLF TrsTr 43 1.83 BLFTrsTrDlr 43 1.58 BLFT FundDlr 27 1.58 BLFMunCsh 10 1.10 BRInvest 28 1.63 BlackRock Money Mark 28 .89 BLNYMfPCS p 6 .89 BRSvc 28 1.71 BLFTempFdPCS 32 1.56 BRLiqTrsTAd 43 1.74 BLFM MuniCsh 10 1.35 BLF TempFd 32 2.06 BLFTmpDlr 32 1.81 BLFTmCsDlr 30 1.83 BLFedTrAd 40 1.74 BLCAMunPC p 6 .68 BlkrkLqTmpAd 32 1.96 BRLiqTmpCR 32 1.66 BLMuAdm 21 1.29 BLF TmpCsh 30 2.06 BLFT TrFund 27 1.84 BLFedAdm 24 1.74 BLMuCshMg 21 .90 BLFTmCshMg 32 1.56 CNIGovtA p 40 1.26 California Tax-Free 27 1.02 CapResFd p 26 1.29 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 43 .49 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 43 .91 Cash Acct Tr: Tax Ex 43 1.27 Cash Acct Tr: Tax Ex 43 1.31 CashMgtInst 18 1.70 CashResInst 18 1.76 CavanalCshAd 23 1.43 Cavanal Hill Governm 23 1.75 Cavanal Hill Governm 23 1.80 Cavanal Hill Governm 23 1.72 Cavanal Hill U.S. Tr 20 1.71 Cavanal Hill U.S. Tr 20 1.79 Cavanal Hill U.S. Tr 20 1.59 CavanalTrAdm 20 1.29 CitiznSelTreA 56 1.87 CitiznSelTreB 56 1.67 CityNaRoGv p 40 1.11 CityNRochGv 40 1.56 Columbia Government 31 1.45 Columbia Government 31 1.45 Columbia Government 31 1.45 Columbia Government 31 1.64 Columbia Government 31 1.45 ColumbiaA 31 1.45 Columbia Z 31 1.45 DWSMSerMgd 18 1.87 DWSMSerInst 18 1.87 DWS MMkt 26 1.63 DWS Variable NAV Mon 24 2.16 DavisGvtA 49 1.42 Deutsche Money Marke 26 1.37 Deutsche Money Marke 26 .64 Deutsche Money Marke 26 1.63 DryBasic 39 1.77 DryInsPfGHm 14 1.82 DryInsPfGvP 14 1.57 DryTrsAgcyC 7 1.52 DryResInst 14 1.87 Dreyfus Cash Mgmt Ad 41 2.03 Dreyfus Cash Mgmt In 41 2.13 Dreyfus Cash Mgmt In 41 1.88 Dreyfus Government S 34 1.40 Dreyfus Government S 34 1.54 Dreyfus Government S 34 1.69 Dreyfus Government S 34 1.80 Dreyfus Govt Cash Mg 19 1.84 Dreyfus Govt Cash Mg 19 1.59 Dreyfus Govt Cash Mg 19 1.73 Dreyfus Govt Cash Mg 19 1.45 Dreyfus Institutiona 56 1.92 Dreyfus Institutiona 28 2.04 Dreyfus Institutiona 42 1.54 Dreyfus Institutiona 42 1.79 Dreyfus Institutiona 7 1.82 Dreyfus Instl Prefer 28 1.98 Dreyfus Liquid Asset 37 1.75 Dreyfus Liquid Asset 37 1.37 Dreyfus Municipal Ca 14 1.18 Dreyfus Municipal Ca 14 .93 Dreyfus New York Mun 8 1.29 Dreyfus New York Mun 8 1.03 Dreyfus Prime Money 25 1.98 Dreyfus Tax Exempt C 10 1.40 Dreyfus Tax Exempt C 10 1.14 Dreyfus Treasury Cas 25 1.85 Dreyfus Treasury Cas 25 1.60 Dreyfus Treasury Cas 25 1.75 Dreyfus Treasury Cas 25 1.45 Dreyfus Treasury Sec 34 1.81 Dreyfus Treasury Sec 34 1.56 Dreyfus Treasury Sec 34 1.71 Dreyfus Treasury Sec 34 1.41 Dreyfus Treasury and 8 1.86 DryfLA 37 1.45 DryInTrAgcHm 7 1.77 DryTrPmCsh I 42 1.83 DryfGenTrPrA 41 .98 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.02 FIMMDomII 20 1.87 FIMMDomIII 20 1.77 FIMMGov I 22 1.82 FIMMGovII 22 1.67 FIMMGovIII 22 1.57FIMM Government Port 22 1.86 FIMMMMkt I 28 2.09 FIMMMMktII 28 1.94 FIMMMMktIII 28 1.84 FIMMTrOnlyII p 32 1.68 FIMMTrOnly3 32 1.58 FIMMTrOnly I 32 1.83 FIMM Treasury Only P 32 1.87 FIMM Treasury Portfo 24 1.86 FIMMTry I 24 1.82 FIMMTryII 24 1.67 FIMMTryIII 24 1.57 FedCAMuniII 27 .89 FedCAMunCS p 27 .54 FedCAMunCap 27 1.19 FedGovOblCp 25 1.71 FedGovOb IS 25 1.83 FedGovOblSv 25 1.59 FedMMEagle 22 1.82 FedNYMun WS 43 1.31 FedPAMu WS 19 1.18 FedPrCshObCp 27 1.92 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 27 2.02 FdPrCshObSv 27 1.77 FedPriOb IS 25 2.09 FedPrObSvc 25 1.89 FedTrstUSTr 25 1.82 FedTrsOb IS 27 1.84 FedTreasObSv 27 1.59 FedTrsOblCp 27 1.74 FedUSTCshSv 41 1.57 FedUSTrsIns 41 1.82 FedVaMuCsCS p 23 .61 Federated Government 25 .87 Federated Government 38 1.48 Federated Government 26 1.13 Federated Government 26 .73 Federated Government 26 .72 Federated Government 26 1.14 Federated Government 25 1.17 Federated Government 25 1.01 Federated Government 25 1.86 Federated Institutio 6 1.40 Federated Institutio 22 1.77 Federated Institutio 22 1.91 Federated Institutio 25 2.04 Federated Institutio 22 2.02 Federated Municipal 27 .90 Federated Municipal 27 1.14 Federated Municipal 27 .66 Federated Municipal 27 .78 Federated Prime Cash 27 1.09 Federated Prime Cash 27 1.23 Federated Prime Cash 27 1.33 Federated Prime Cash 27 1.52 Federated Prime Cash 27 1.72 Federated Treasury O 27 1.59 Federated Trust for 25 1.12 Federated Trust for 25 .99 FedMstr 1 1.92 FidTrAdvC t 26 .61 Fidelity California 18 1.30 Fidelity California 18 1.05 Fidelity Domestic Po 20 1.97 Fidelity Flex Govern 22 2.01 Fidelity Government 22 1.05 Fidelity Government 22 1.30 Fidelity Government 22 1.68 Fidelity Government 22 1.75 Fidelity Government 22 1.33 FidGovPortS 22 1.77 Fidelity Insti Money 28 2.13 Fidelity Insti Money 20 2.06 Fidelity Insti Money 20 1.52 Fidelity Insti Money 24 1.32 Fidelity Insti Money 32 1.33 Fidelity Investments 25 2.08 Fidelity Investments 25 1.99 Fidelity Investments 25 1.79 Fidelity Investments 25 1.89 Fidelity Investments 25 2.04 FidCashRes 22 1.63 FidSpGov 22 1.58 FidSpMM 28 1.84 FidSpUSTr 33 1.60 FidMMPortS 28 2.04 Fidelity Massachuset 26 1.36 Fidelity Massachuset 26 1.11 Fidelity Money Marke 28 1.96 Fidelity New Jersey 43 1.36 Fidelity New Jersey 43 1.11 Fidelity New York AM 16 1.37 Fidelity New York AM 16 1.12 Fidelity SAI Municip 17 1.48 Fidelity Series Gove 23 2.00 Fidelity Tax-Exempt 22 1.28 Fidelity Treasury Mo 26 1.59 Fidelity Treasury On 32 1.78 FidTrPortsS 24 1.77 FidTrsyCR 26 1.06 FidTryDly M 26 1.31 FstAmTrObD 14 1.39 FstAmGvObA p 15 1.23 FstAmPrObY 14 1.73 FstAmTrObA p 14 1.24 FstAmTrObY 14 1.54 First American Gover 15 1.84 First American Insti 14 2.04 First American Treas 14 1.85 First American U.S. 25 1.78 First American U.S. 25 1.38 First American U.S. 25 1.23 First American U.S. 25 1.53 FsAmGvObII 15 1.68 FstAmTrObII 14 1.69 FsAmISTrII 25 1.68 FstAmPrObZ 14 2.04 FstAmPrObl 14 1.78 FsAmPrObII 14 1.88 FstAmTrObZ 14 1.81 FstAmTreResA 14 1.05 Gabelli U.S. Treasur 59 1.93 Gabelli U.S. Treasur 59 1.93 GabelliUST 59 1.93 GartmrMMPr 28 1.44 GnCAMuB 10 .61 GnTrsAgcy A 13 1.28 GnTrsAgcy R 13 1.48 GnGvSec 19 1.16 GeneralB p 35 1.23 General Government S 19 1.40 GnGovB p 19 .97 General Money Market 35 1.65 General Municipal Mo 10 1.00 General Treasury Sec 41 1.24 General Treasury Sec 41 1.44 General Treasury and 13 1.02 GnMMkt 35 1.48 Goldman Sachs Fds, F 39 1.73 Goldman Sachs Fds, F 39 1.80 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.65 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 35 1.77 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 34 1.75 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 41 1.58 Goldman Sachs Financ 41 1.33Goldman Sachs Financ 41 1.73 Goldman Sachs Financ 39 1.33 Goldman Sachs Financ 39 1.58 Goldman Sachs Financ 35 1.84 Goldman Sachs Financ 41 1.80 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 34 1.70 Goldman Sachs Financ 41 1.68 Goldman Sachs Financ 35 1.72 Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 41 1.03 Goldman Sachs Financ 41 1.48 Goldman Sachs Financ 39 1.18 Goldman Sachs Financ 39 1.03 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 34 1.20 Goldman Sachs Financ 34 1.05 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 35 1.22 Goldman Sachs Financ 35 1.07 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 35 .87 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 43 1.33 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 43 1.48 Goldman Sachs Financ 43 1.73 Goldman Sachs Financ 43 1.03 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.58 Goldman Sachs Financ 43 1.83 Goldman Sachs Invest 40 1.58 Goldman Sachs Invest 40 1.43 Goldman Sachs Invest 40 1.28 Goldman Sachs Invest 15 .37 Goldman Sachs Invest 15 1.12 Goldman Sachs Invest 40 1.83 Goldman Sachs Invest 40 2.08 Goldman Sachs Invest 40 1.08 Goldman Sachs Invest 40 1.83 GovTxMgSvc 38 1.55 GovObTR 25 1.34 GovTxMgIS 38 1.80 Government Fund Clas 34 1.74 Government Obligatio 15 1.86 Government Obligatio 15 1.83 GovResFd P 26 .98 HSBC U.S. Government 20 1.74 HSBC U.S. Government 20 1.85 HSBC U.S. Government 20 1.79 HSBC U.S. Government 20 1.81 HSBC U.S. Treasury M 26 1.71 HSBC U.S. Treasury M 26 1.46 HSBC U.S. Treasury M 26 1.82 HSBC U.S. Treasury M 26 1.78 HSBC U.S. Treasury M 26 1.80 HSBCUSGov A 20 1.34 HSBCUSGov D 20 1.49 Harbor Money Market 43 1.52 Harbor 43 1.69 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 27 1.36 ING MM A 47 1.60 ING MM I 47 1.59 Invesco Government M 19 1.80 InvescoA5 19 1.44 InvescoC5 p 19 .69 Invesco Tax Exempt C 8 .62 Invesco Tax-Exempt C 8 .64 Investor Cash Tr, Tr 16 1.66 Investor Tax-Exempt 15 1.27 Investor Tax-Exempt 15 .87 Investor Tax-Exempt 15 1.12 Investor Tax-Exempt 15 1.34 Investor Tax-Exempt 15 1.22 Investor Tax-Exempt 15 .72 Investor Tax-Exempt 15 .57 Investor Tax-Exempt 15 1.02 InvCshTrTrs 16 1.80 Investors Cash Tr, T 16 1.27 Investors Cash Trust 16 1.83 Ivy Cash Management 27 .53 Ivy Cash Management 27 .59 Ivy Cash Management 27 1.49 Ivy Government Money 19 1.52 Ivy Government Money 19 1.57 IvyMonyyC t 19 .53 IvyMnyA 19 1.20 IvyMM B 19 .34 JPMGvMMAg 28 1.74 JPMLqAsR 24 1.52 JPMGvPrem 28 1.55 JPMGvCap 28 1.82 JPMTrPlInv 13 1.51 JPMTrPlRs 13 1.31 JPMorg100 Agcy 44 1.75 JPM100 SecP 44 1.56 JPM100 TrInst 44 1.80 JPMorgan100 44 1.42 JPMLqAstP 24 1.77 JPMorganFed 28 1.40 JPMorFedAgcy 28 1.73 JPMorgFedPr 28 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 .89 JPMorgPrm 24 1.72 JPMorgPrAgcy 24 1.98 JPMorgPrmPr 24 1.79 JPMTreasC t 13 1.04 JPMTrsPlusP 13 1.56 JPMTrsPlsMrg 13 1.42 JPMTrsPlsInst 13 1.80 JPMTrsPlsAg 13 1.75 JPMTrsSecR p 44 1.31 JPMUSGvInst 28 1.79 JPMUSGvtR p 28 1.30 JPMUSGvtMrg 28 1.41 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.83 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 28 1.78 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.40 JPMorgan Institution 10 1.38 JPMorgan Institution 10 1.30 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 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 24 2.03 JPMPrRsv 24 1.54 JPMorgan Prime Money 24 2.08 JPMorgan Prime Money 24 2.06 JPMorgan Prime Money 24 1.27 JPMorgan U. S. Treas 13 1.86 JPMorgan U.S. Govern 28 1.30 JPMorgan U.S. Govern 28 1.00 JPMorgan U.S. Govern 28 .95 JPMorgan U.S. Govern 28 1.71 JPMorgan U.S. Treasu 13 1.83 JPMorgan US Governme 28 1.50 Liquid Assets Portfo 24 1.20Liquid Assets Portfo 24 1.87 Liquid Assets Portfo 24 1.52 Liquid Assets Portfo 24 1.99 MainStay A 18 1.47 MainStay B 18 1.24 MainStay Money Marke 18 1.24 MainStay Money Marke 18 1.24 ManagersMM 28 1.85 Maryland Tax-Free Mo 10 1.18 Maryland Tax-Free Mo 10 1.08 Meeder Institutional 29 2.02 MeederRetl 24 1.73 ML CMAMn 28 1.45 ML CMATr 32 1.42 MilestnTOInst 25 1.78 MilestnTOInv 25 1.53 MHLIRSel 23 2.04 MMktGS2 33 1.87 MMktGS4 33 1.62 MMktProFdInv 18 .99 MMktProFdSvc 18 .14 Mutual America Insti 23 1.77 Nationwide Governmen 28 1.25 NatnwdMMInst 28 1.49 New York Tax-Free Mo 13 1.22 NorthInstGovSel 48 1.81 Northern 48 1.92 NorthernGvSl 48 1.65 NorthInstGovt 44 1.75 NorthInstPrObSv 40 2.10 NthnInstPrObSh 40 2.10 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 31, 2018

PAGE 47

Northern Institution 5 1.37 Northern Institution 44 1.75 Northern Institution 48 1.81 Northern Institution 48 1.81 NorthInstTreas 44 1.83 NorthernUSGv 48 1.66 OppCshResN t 39 1.40 OppenhCshB p 39 1.21 OppenhCshC p 39 1.40 OppCshRes 39 1.39 Oppenheimer Governme 38 1.42 Oppenheimer Institut 38 1.90 Oppenheimer Institut 38 1.85 Oppenheimer Institut 38 1.83 OppMMFd A 38 1.42 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.87 PNC Government Money 33 1.73 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 37 1.62 PNC Tr I 37 1.77 PNC Treasury Plus Mo 44 1.73 PNC Treasury Plus Mo 44 1.64 PW PACE P 24 1.37 PhoenixMM A 23 .01 Pioneer U.S. Governm ... 1.38 Pioneer U.S. Governm ... .82 PionrCs ... 1.23 PremGvtMP 21 1.82 PremierPort 27 2.05 Premier Portfolio Pe 27 1.51 Premier Portfolio Pr 27 1.75 Premier Portfolio Re 27 1.89 Premier Portfolio Re 27 1.19 PrimeObTR 25 1.59 PruMMartD 36 1.35 PruMMrtZ 36 1.56 Prudential Governmen 36 1.35 Prudential Governmen 36 1.28 Prudential Governmen 36 1.35 PruInstMM A 41 2.01 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 Putnam Government Mo 25 .01 Putnm MMA 23 1.71 Putnam Money Market 23 .01 Putnam Money Market 23 .01 Putnam Money Market 23 .01 PutnmMMC t 23 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 13 2.09 Retail Prime Obligat 13 1.93 Retail Prime Obligat 13 2.03 Retail Prime Obligat 13 1.78 Retail Prime Obligat 13 1.83 Retail Prime Obligat 13 1.48 Rydex U.S. Governmen 24 .97 SEI DITGovA 34 1.74 SEI DITGvIIA 45 1.82 SEI DITTrsA 27 1.75 SEI DITTrIIA 38 1.81 STI CshRes 31 1.63 STIC Prime Portfolio 13 1.76 STIC Prime Portfolio 13 1.05 STIC Prime Portfolio 13 1.37 STIC Prime Portfolio 13 1.84 STIT Liquid Assets 24 1.77 STIT STIC Prime Por 13 1.62 STIT Government & Ag 24 1.82 STIT Government & Ag 24 1.55 STIT Liquid Assets P 24 2.04 STIT STIC Prime Port 13 1.88 STIT Tax-Free Cash R 8 1.09 STIT Tax-Free Cash R 8 1.31 STIT Treasury Obliga 41 1.85 STIT Treasury Obliga 41 1.81 STIT Treasury Obliga 41 1.60 STIT Treasury Portfo 22 1.54 STIT Treasury Portfo 22 1.81 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 12 1.55 SchwbACR 12 1.48 SchwbCshRes 20 1.50 Schwab Government Mo 2 1.62 SchwbInv 34 1.88 SchwbRetAdv 36 1.88 Schwab Retirement Go 27 1.81 Schwab Treasury Obli 4 1.61 Schwab U.S. Treasury 9 1.55 SchbValAdv 35 1.90 SchwValAdUlt 35 2.05 SchbMM 1 1.29 Schb UST 9 1.36 SentinelGov A 4 1.36 StFrmMMLgA 30 1.63 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.46 State Farm Money Mar 30 1.53 State Farm Money Mar 30 1.54 State Farm Money Mar 30 1.53 State Farm Money Mar 30 1.53 StStInstLRS 19 2.10 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 1.86 State Street Insti U 17 1.86 State Street Insti U 17 1.51 State Street Institu 17 1.90 State Street Institu 22 1.82 State Street Institu 17 1.83 State Street Institu 22 1.77 State Street Institu 31 1.78 State Street Institu 17 1.78 State Street Institu 17 1.61 State Street Institu 31 1.51 State Street Institu 17 1.88 State Street Institu 22 1.79 State Street Institu 19 2.04 State Street Institu 19 2.02 State Street Institu 19 1.85 State Street Treasur 22 1.89 SunAmMMA 33 .01 T. Rowe Price Govern 39 1.75 T. Rowe Price Instit 36 1.93 T. Rowe Price Tax-Ex 41 1.17 TDAM California Muni 10 .60 TDAM Insti U.S. Gov 32 1.49 TDAM Insti U.S. Gove 32 1.74 TDAM Institutional T 17 .91 TDAM Institutional T 17 1.45 TDAM Institutional U 32 1.09 TDAMMMInv 21 1.41 TDAMMMkPr 21 1.40 TDAM Money Market Po 21 1.51 TDAM Money Market Po 21 1.31 TDAM Municipal Portf 19 .73 TDAM New York Munici 6 .73 TDAM U.S. Government 38 1.10 TDAMUSGv 38 1.20 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .02 TIAA-CREF Ret 45 .02 TRowSumCR 37 1.76 TRowPRF 39 1.62 TRowUST 39 1.63 Thriv MM Inst 34 1.55 Thriv MMk A 34 1.42 TreasObTR 27 1.34 Treasury Obligations 14 1.84 Treasury Portfolio P 44 1.78 U.S. Government Mone 37 .81 U.S. Government Mone 37 1.28 U.S. Government Mone 37 1.98 U.S. Treasury Money 39 1.71 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.01 UBS Prime Reserves F 23 1.97 UBS RMA Government M 29 1.49 UBS Select Governmen 29 1.84 UBS Select Governmen 29 1.53 UBS Select Governmen 29 1.80 UBS Select Governmen 29 1.78 UBS Select Prime Inv 23 1.74 UBS Select Prime Pre 23 2.08 UBS Select Treasury 24 1.80 UBS Select Treasury 24 1.82 UBS Select Treasury 24 1.55 UBS Select Treasury 24 1.86 UBS Tax-Free Institu 14 1.35 UBS Tax-Free Investo 14 1.08 UBS Tax-Free Preferr 14 1.39 US Government Money 22 .96 US Government Money 22 1.68 USAA Mutl 32 1.68 USAA Treas 44 1.65 VALIC MMktI 35 .01 VALIC MMkII 32 .01 VangAdmTry 55 1.94 VangFdl 54 1.92 VangPr 48 2.08 VangPrInst 48 2.14 Voya Government Mone 47 1.59 Voya Government Mone 47 1.60 Voya Government Mone 47 .59 Voya Government Mone 47 1.59 Voya Liquid Assets P 48 1.46 Voya Liquid Assets P 48 1.71 Voya Liquid Assets P 48 1.31 Voya Money Market Po 49 1.66 Voya Money Market Po 49 1.29 WA Select Tax Free R 24 1.36 WF 100% Treasury Mon 36 1.80 WF Government Money 25 1.87 Wells Fargo 100% Tre 36 1.70 WellsFargo A 17 1.60 WFCashInvAd 15 1.89 WFCashInst 15 2.03 Wells Fargo Cash Inv 15 2.10 Wells Fargo Fd, Trea 26 1.66 WFGovAdm 25 1.67 WFGvtMMA 25 1.41 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 36 1.50 WellsFargoInsCsh 15 1.72 WellsFargoInsGv 25 1.51 Wells Fargo Money Ma 17 2.00 Wells Fargo Money Ma 17 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 36 1.40 WellsFargo TrsyS 26 1.56 WellsFargoTrsyA 26 1.41 WellsFargo TrsyI 26 1.81 WFGvMMInst 25 1.81 Western Asset Govern 28 2.06 Western Asset Govern 28 .99 WA GvtRsvA 28 1.39 WAInstGvInst 28 1.84 Western Asset Insti 44 1.77 Western Asset Insti 45 1.99 Western Asset Instit 28 1.79 Western Asset Instit 28 1.79 Western Asset NY Tax 19 .98 Western Asset Prime 31 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 24 .97 Western Asset US Tre 44 1.04 WstnUSTrN 44 1.41 WstnInstLqRsI 45 2.04 WstnPrmLiq 45 1.76 WstnInstUSTR 44 1.82 WstnPrmUSTR 44 1.56 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 29 1.72Tax ExemptAIMTx 8 .52 AmC CATF 10 1.04 AmC TF 7 1.15 BMO TaxF I p 11 1.41 BMO TaxF Y 11 1.16 BNYMelNMuM 12 1.23 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 7 1.37 BRFCAMuni 6 1.17 CashActTxEMgd 43 1.13 FIMMTxExII 18 1.27 FIMMTxEx3 18 1.17 FIMMTxExI 18 1.42 FedCAMuniSv 27 1.04 FedCAMu WS 27 1.29 FedGAMuCsh 20 1.13 FedMAMuCS p 43 .61 FedMAMuniSv 43 1.03 FedMuObl A 27 1.47 FedMuOblCap 27 1.37 FedMunOblSv 27 1.22 FedNYMuCSv 43 1.09 FedNYMuCS p 43 .61 FedNYMuCsII 43 .86 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 28 1.40 FedTxFrObSv 28 1.15 FedMuniSvc 23 1.00 FedTxF c 6 1.45 FidCA 18 1.07 FidCT 30 1.13 FidMA 24 1.11 FidMI 26 1.07 FidMuMM 35 1.23 FidNJ 46 1.10 FidNY 19 1.13 FidOH 41 1.10 FidPA 12 1.12 FidSpCA 18 1.21 FidSpMA 26 1.27 FidSpNJ 43 1.27 FidSpNY 16 1.28 FidTEDly M 22 .91 FidAZ 12 1.15 Fid TECR 22 .66 FidTxEx MM 22 1.16 FidTaxExPortS 18 1.37 FinSq TEF 15 1.37 FstAmTFA 9 .81 FstAmTxFY 9 1.11 FsAmTxFObII 9 1.26 FstAmTFObZ 9 1.36 GenNJMun 28 .83 GenNYMuB 7 .83 GnMuB p 10 .55 GnNYMuB p 7 .43 GnCalMu 10 .81 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.00 JPMorganTF 9 .99 JPMorg TFPr 9 1.13 JPMTxFrR p 9 .88 JPMorgTFAgcy 9 1.32 JPMTxFrInst 9 1.37 NYTxFrMMI 24 2.09 NortnInstMuni 5 1.37 NorthernMun 15 1.22 PremierTxEx 7 1.39 SchwAMTTxF 21 1.05 SchwNYMuVA 23 1.26 SchwNYMuSw 23 1.01 SchwTxFValAd 21 1.27 ShwbTE 18 1.18 SchwabTxEx 18 1.28 Schwb CA 13 .98 ScudTECshInst 43 1.33 TDAMCAMu 10 .70 TDAMMuni 19 .83 TDAMNYMu 6 .83 TRowSumMu 40 1.10 TRowCA c 27 .80 TRowNY c 13 1.00 TRowTE c 41 1.09 USAATxEx 25 1.08 VangNJ 53 1.38 VangCA 31 1.34 VangPA 25 1.38 VangNY 28 1.43 VangTxEx 25 1.43 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 24 .82 WstnInstTxFR 24 1.41 WstnNYTxR N 19 .82 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 Oct 18 p 99.25 99.26 +0.01 1.93 1.25 Oct 18 p 99.27 99.28 1.95 1.75 Oct 18 p 99.30 99.31 1.93 1.25 Nov 18 p 99.26 99.27 1.93 3.75 Nov 18 p 100.10 100.11 2.02 1.00 Nov 18 p 99.23 99.24 2.01 1.25 Nov 18 p 99.25 99.26 +0.01 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 2.06 1.00 Dec 18 p 99.22 99.23 +0.01 2.12 1.38 Dec 18 p 99.23 99.24 2.13 1.50 Dec 18 p 99.24 99.25 2.15 1.13 Jan 19 p 99.19 99.20 2.10 2.13 Jan 19 f 100.06 100.07 1.48 1.13 Jan 19 p 99.17 99.18 2.18 1.25 Jan 19 p 99.18 99.19 2.19 1.50 Jan 19 p 99.22 99.23 +0.01 2.19 .75 Feb 19 p 99.10 99.11 2.19 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 102.29 102.30 -0.01 2.32 1.13 Feb 19 p 99.14 99.15 2.21 1.38 Feb 19 p 99.17 99.18 2.22 1.50 Feb 19 p 99.20 99.21 +0.01 2.21 1.00 Mar 19 p 99.10 99.11 2.21 1.25 Mar 19 p 99.12 99.13 2.26 1.50 Mar 19 p 99.17 99.18 2.24 1.63 Mar 19 p 99.19 99.20 2.24 .13 Apr 19 f 99.07 99.08 1.32 .88 Apr 19 p 99.03 99.04 2.27 1.25 Apr 19 p 99.09 99.10 +0.01 2.30 1.63 Apr 19 p 99.16 99.17 2.30 .88 May 19 p 98.30 98.31 2.33 3.13 May 19 p 100.16 100.17 2.34 1.13 May 19 p 99.02 99.03 2.34 1.25 May 19 p 99.05 99.06 2.34 1.50 May 19 p 99.11 99.12 2.34 1.00 Jun 19 p 98.27 98.28 2.37 1.25 Jun 19 p 99.01 99.02 2.37 1.63 Jun 19 p 99.11 99.12 2.38 .75 Jul 19 p 98.18 98.19 +0.01 2.39 1.88 Jul 19 f 101.06 101.07 +0.01 .33 .88 Jul 19 p 98.18 98.19 2.41 1.63 Jul 19 p 99.08 99.09 2.41 .75 Aug 19 p 98.13 98.14 +0.01 2.42 3.63 Aug 19 p 101.02 101.03 2.44 8.13 Aug 19 k 105.09 105.10 -0.01 2.45 1.00 Aug 19 p 98.17 98.18 2.45 1.25 Aug 19 p 98.25 98.26 2.44 1.63 Aug 19 p 99.05 99.06 2.44 .88 Sep 19 p 98.11 98.12 2.45 1.00 Sep 19 p 98.13 98.14 +0.01 2.47 1.38 Sep 19 p 98.25 98.26 2.47 1.75 Sep 19 p 99.06 99.07 2.47 1.00 Oct 19 p 98.11 98.12 +0.01 2.48 1.25 Oct 19 p 98.18 98.19 2.48 1.50 Oct 19 p 98.26 98.27 2.50 1.00 Nov 19 p 98.06 98.07 +0.01 2.51 3.38 Nov 19 p 100.31 101.00 2.52 1.00 Nov 19 p 98.04 98.05 +0.01 2.51 1.50 Nov 19 p 99.01 99.02 +0.01 2.50 1.50 Nov 19 p 98.23 98.24 +0.01 2.52 1.38 Dec 19 p 98.16 98.17 2.52 1.13 Dec 19 p 98.04 98.05 +0.01 2.53 1.63 Dec 19 p 98.25 98.26 +0.01 2.54 1.88 Dec 19 p 99.03 99.04 +0.01 2.54 1.38 Jan 20 f 100.22 100.23 +0.01 .83 1.38 Jan 20 f 98.12 98.13 2.55 1.25 Jan 20 p 98.05 98.06 +0.01 2.55 1.38 Jan 20 p 98.11 98.12 +0.01 2.56 2.00 Jan 20 p 99.06 99.07 +0.01 2.55 3.63 Feb 20 p 101.14 101.15 +0.01 2.59 8.50 Feb 20 k 108.13 108.14 +0.01 2.56 1.38 Feb 20 p 98.06 98.07 +0.01 2.58 1.25 Feb 20 p 98.01 98.02 +0.02 2.58 2.25 Feb 20 p 99.15 99.16 +0.01 2.58 1.13 Mar 20 p 97.22 97.23 +0.01 2.60 1.38 Mar 20 p 98.03 98.04 +0.02 2.60 2.25 Mar 20 p 99.14 99.15 +0.01 2.60 1.50 Apr 20 p 98.07 98.08 +0.01 2.60 .13 Apr 20 f 98.21 98.22 +0.02 .94 1.13 Apr 20 p 97.18 97.19 +0.01 2.61 1.38 Apr 20 p 97.31 98.00 +0.02 2.61 2.38 Apr 20 p 99.18 99.19 +0.01 2.61 1.50 May 20 p 98.03 98.04 +0.01 2.62 3.50 May 20 p 101.13 101.14 +0.01 2.63 8.75 May 20 k 110.08 110.09 +0.01 2.55 1.38 May 20 p 97.27 97.28 +0.01 2.62 1.50 May 20 p 98.02 98.03 +0.02 2.62 2.50 May 20 p 99.24 99.25 +0.01 2.62 1.50 Jun 20 p 98.00 98.01 +0.01 2.62 1.63 Jun 20 p 98.05 98.06 +0.01 2.63 1.88 Jun 20 p 98.21 98.22 +0.02 2.62 2.50 Jun 20 p 99.23 99.24 +0.01 2.63 1.25 Jul 20 f 101.06 101.07 +0.02 .47 1.50 Jul 20 p 97.29 97.30 +0.02 2.63 1.63 Jul 20 p 98.03 98.04 +0.02 2.64 2.00 Jul 20 p 98.25 98.26 +0.01 2.63 2.63 Jul 20 p 99.30 99.31 +0.01 2.63 1.50 Aug 20 p 97.26 97.27 +0.01 2.63 2.63 Aug 20 p 99.30 99.31 +0.01 2.64 8.75 Aug 20 k 111.16 111.17 +0.01 2.66 1.38 Aug 20 p 97.16 97.17 +0.02 2.65 2.13 Aug 20 p 98.31 99.00 +0.01 2.64 2.63 Aug 20 p 99.30 99.31 +0.01 2.64 1.38 Sep 20 p 97.15 97.16 +0.02 2.64 1.38 Sep 20 p 97.13 97.14 +0.02 2.65 2.00 Sep 20 p 98.21 98.22 +0.01 2.64 1.63 Oct 20 p 97.27 97.28 +0.02 2.66 1.38 Oct 20 p 97.09 97.10 +0.02 2.66 1.75 Oct 20 p 98.02 98.03 +0.02 2.66 1.75 Nov 20 p 98.01 98.02 +0.02 2.66 2.63 Nov 20 p 99.28 99.29 +0.02 2.67 1.63 Nov 20 p 97.22 97.23 +0.01 2.67 2.00 Nov 20 p 98.17 98.18 +0.02 2.66 1.88 Dec 20 p 98.07 98.08 +0.02 2.67 1.75 Dec 20 p 97.29 97.30 +0.02 2.67 2.38 Dec 20 p 99.10 99.11 +0.02 2.66 2.00 Jan 21 p 98.13 98.14 +0.02 2.68 1.13 Jan 21 f 100.24 100.25 +0.01 .79 1.38 Jan 21 p 96.30 96.31 +0.02 2.68 2.13 Jan 21 p 98.21 98.22 +0.01 2.68 2.25 Feb 21 p 98.30 98.31 +0.02 2.68 3.63 Feb 21 p 102.06 102.07 +0.02 2.69 7.88 Feb 21 k 112.08 112.09 +0.02 2.68 1.38 Feb 21 p 96.07 96.08 +0.02 2.68 2.00 Feb 21 p 98.10 98.11 +0.02 2.69 2.38 Mar 21 p 99.06 99.07 +0.02 2.69 1.25 Mar 21 p 96.13 96.14 +0.02 2.69 2.25 Mar 21 p 98.28 98.29 +0.02 2.69 .13 Apr 21 f 98.03 98.04 +0.02 .85 2.38 Apr 21 p 99.05 99.06 +0.02 2.69 1.38 Apr 21 p 96.19 96.20 +0.02 2.69 2.25 Apr 21 p 98.27 98.28 +0.03 2.69 2.63 May 21 p 99.25 99.26 +0.02 2.70 3.13 May 21 p 101.02 101.03 +0.02 2.70 8.13 May 21 k 114.01 114.02 +0.02 2.70 2.00 May 21 p 98.04 98.05 +0.02 2.70 2.63 Jun 21 p 99.25 99.26 +0.03 2.70 1.13 Jun 21 p 95.22 95.23 +0.02 2.70 2.13 Jun 21 p 98.13 98.14 +0.02 2.70 .63 Jul 21 f 99.30 99.31 +0.01 .63 2.63 Jul 21 p 99.24 99.25 +0.02 2.70 1.13 Jul 21 p 95.18 95.19 +0.03 2.71 2.25 Jul 21 p 98.22 98.23 +0.02 2.71 2.13 Aug 21 p 98.10 98.11 +0.03 2.71 2.75 Aug 21 p 100.03 100.04 +0.03 2.71 8.13 Aug 21 k 115.09 115.10 +0.02 2.70 1.13 Aug 21 p 95.13 95.14 +0.02 2.72 2.00 Aug 21 p 97.29 97.30 +0.02 2.71 1.13 Sep 21 p 95.09 95.10 +0.02 2.71 2.13 Sep 21 p 98.07 98.08 +0.02 2.72 1.25 Oct 21 p 95.17 95.18 +0.02 2.72 2.00 Oct 21 p 97.25 97.26 +0.02 2.72 2.00 Nov 21 p 97.24 97.25 +0.02 2.72 8.00 Nov 21 k 116.03 116.04 +0.02 2.71 1.75 Nov 21 p 96.30 96.31 +0.02 2.72 1.88 Nov 21 p 97.11 97.12 +0.03 2.73 2.00 Dec 21 p 97.21 97.22 +0.03 2.73 2.13 Dec 21 p 98.02 98.03 +0.03 2.73 .13 Jan 22 f 97.27 97.28 +0.02 .76 1.50 Jan 22 p 95.31 96.00 +0.02 2.73 1.88 Jan 22 p 97.06 97.07 +0.03 2.73 2.00 Feb 22 p 97.17 97.18 +0.02 2.74 1.75 Feb 22 p 96.23 96.24 +0.03 2.73 1.88 Feb 22 p 97.04 97.05 +0.03 2.73 1.75 Mar 22 p 96.20 96.21 +0.03 2.74 1.88 Mar 22 p 97.01 97.02 +0.03 2.74 .13 Apr 22 f 97.17 97.18 +0.02 .81 1.75 Apr 22 3p 96.17 96.18 +0.02 2.74 1.88 Apr 22 p 96.31 97.00 +0.03 2.74 1.75 May 22 p 96.16 96.17 +0.03 2.74 1.88 May 22 p 96.29 96.30 +0.03 2.74 1.88 May 22 p 96.14 96.15 +0.02 2.74 ARCResources 90775 14.60 14.12 14.45 -.22 AdvOil Gas 54403 4.10 3.95 3.97 -.11 AgnicoEagle 51435 45.66 44.96 45.22 -.80 Aimia Inc 55827 4.20 4.09 4.15 +.05 AirCdaV VV 64408 27.10 26.82 26.89 -.15 AlamosGoldA 73974 5.91 5.66 5.70 -.20 AlgonquinPwr 91601 13.56 13.38 13.49 +.10 AlimntatnBSV 65682 63.54 62.60 63.15 +.60 AlioGoldInc 55441 .92 .82 .89 -.01 AltaGasLtd 130737 24.86 24.57 24.61 -.22 AphriaInc J 1779350 16.95 15.31 16.01 -.29 AthabascaOil 273683 1.58 1.45 1.47 -.09 AuroraCannabi 1985687 8.96 8.63 8.79 -.28 B2GoldCorpo 81248 3.04 2.98 3.03 -.01 BALLARDPOWER 52834 4.53 4.29 4.46 +.04 BCE Inc 273499 53.82 53.48 53.63 +.13 BarrickGold 219416 13.71 13.46 13.60 -.11 BauschHealth 73774 31.26 30.21 30.59 +.39 BaytexEnergy 1280284 4.33 3.93 4.01 -.25 BirchcliffEng 130023 5.01 4.67 4.84 -.12 Bk NS 496001 76.19 75.71 75.74 -.19 BkMontreal 142128 107.93 107.16 107.60 +.33 BlackberryLtd 106779 13.99 13.73 13.75 -.20 BombardirBSV 396099 4.54 4.41 4.45 ... BrkdPpPtn 75716 26.65 26.17 26.38 -.35 BrookdALV 67099 57.16 56.62 56.71 -.30 CIBC 221482 123.17 122.33 122.83 -.02 CalfracWell 63541 5.43 4.91 5.02 -.41 CamecoCorp 53796 13.61 13.42 13.44 -.06 CannTustHoldi 391633 10.39 9.79 10.33 +.71 CanopyGrowth 998782 59.83 56.01 57.68 -2.09 CardinalEngy 61994 5.48 5.15 5.30 -.19 CdnEgySrvTc 106800 5.08 4.90 4.97 -.11 CdnNatRail 75257 116.74 115.02 116.46 +1.10 CdnNatRes 252588 46.31 44.76 45.42 -.54 CdnWstnBank 73547 37.00 35.82 36.11 -2.00 CenovusEngy 613688 12.72 11.90 12.35 -.25 CenterraGld 71770 5.53 5.42 5.49 ... CequenceEnerg 127681 .03 .02 .02 ... ConstltnDeb1 70000 127.00 127.00 127.00 ... CoroMiningCo 278605 .03 .02 .03 +.01 CorusEntBo 133692 3.86 3.72 3.75 -.09 CrescentPnt 240078 8.46 8.16 8.29 -.16 CrewEngy 60068 2.06 1.90 1.96 -.09 CronosGroupI 1473455 15.73 11.49 11.77 -4.60 DHXMediaLtd 229895 2.46 2.33 2.39 +.02 DelphiEngy 64700 .74 .68 .70 -.03 DenisonMines 77669 .67 .64 .67 +.03 DetourGoldo 54934 10.88 10.58 10.66 -.17 DollaramaInc 57219 50.73 50.14 50.65 +.30 ElementFin 342070 7.20 6.99 7.04 -.16 EmeraInc 81795 41.58 41.02 41.40 +.45 EnCanaCorp 215340 17.50 17.19 17.39 +.20 EnbridgeInc 217808 45.36 44.81 45.11 +.11 EnerplusCorp 75080 16.68 16.23 16.30 -.34 FirstQntumo 234922 17.34 16.60 16.70 -.90 Fortis Inc 93946 42.93 42.31 42.69 +.37 FronteraEngC 126711 19.02 18.39 18.72 -.28 FrstMajSvro 68082 7.30 7.01 7.09 -.22 GeneNewso 72526 .06 .06 .06 +.01 GoldcorpInc 303721 14.34 14.14 14.14 -.17 GranTierrao 73217 4.64 4.50 4.60 +.09 GreenOrganicD 91632 5.83 5.46 5.56 -.21 GtWstLifeco 63886 31.98 31.80 31.95 -.28 HarteGold 175691 .45 .37 .45 +.07 HorizonsMedM 151740 21.73 20.66 20.95 -.73 HrznCrdOilBl 155739 11.61 11.32 11.49 +.13 HrznCrdOilBr 157195 4.41 4.30 4.35 -.05 HrznGoldBull 52108 8.11 7.92 7.98 -.15HrznNtGsBul 135684 3.90 3.79 3.89 +.03 HudBayMnrls 119950 6.39 6.20 6.21 -.24 HuskyEngy 82741 21.71 21.10 21.62 -.01 HydukeEnergy 165036 .05 .04 .04 -.01 ISharesS P60 488269 24.48 24.35 24.40 +.01 IShrsCapEngy 74243 12.94 12.59 12.77 -.09 IamgoldCorp 152117 5.39 5.26 5.34 -.03 ImperialOil 63215 41.98 40.92 41.27 -.31 InterPipeline 77174 24.50 24.15 24.30 -.12 IvanhoeAo 80586 2.57 2.35 2.40 -.17 KeltExplo 90403 9.43 9.04 9.25 -.09 KinrossGold 149298 3.92 3.87 3.89 -.02 Kirklandlake 107369 24.74 23.99 24.26 -.64 LITHIUMAMERIC 56585 6.45 5.97 6.12 +.11 LaramideReso 79480 .39 .38 .39 +.02 LargoResourcs 193798 2.88 2.73 2.80 +.05 LundinMng 106772 6.44 6.30 6.31 -.13 MEGEnergy 360766 8.66 7.70 8.10 -.32 MagnaInt l 85651 72.74 71.80 72.32 -.09 ManulifeFin 165083 24.32 24.11 24.20 -.04 NatBkCan 97584 65.18 64.70 65.13 -.14 NemaskaLithiu 146419 .81 .76 .76 -.03 NeovascInc 104431 .05 .04 .04 ... NevadaCppro 73484 .50 .44 .44 -.01 NevsunReso 90123 4.90 4.82 4.89 +.05 New Gold 99112 1.30 1.24 1.24 -.06 NexGenEnergy 68978 2.50 2.38 2.48 +.05 NutrienLtd 59584 74.69 73.65 74.01 -.28 NuvistaEngy 99635 7.92 7.58 7.68 -.21 OceanaGoldCrp 67891 3.91 3.83 3.90 +.01 PaintedPonyE 104258 3.09 2.87 2.95 -.12 PembinaPipe 53847 45.15 44.72 44.98 +.08 PeytoExpl 66338 11.10 10.76 10.91 -.14 PrecisionDrl 109140 5.29 5.10 5.14 -.11 Prometico 266310 .72 .62 .62 -.03 PwrFinCorp 58922 30.69 30.46 30.61 -.08 RestrntBrnds 56437 75.29 74.18 74.51 -.44 RioCanRlUn 54884 25.43 25.23 25.35 -.04 RogersCommB 93504 68.66 67.63 67.79 -.50 RoyalBank 318092 104.98 104.12 104.78 +.29 SemafoInc o 76081 3.18 3.09 3.13 -.07 SevenGenClA 51946 15.87 15.24 15.65 -.07 SherrittIntl 69931 .89 .85 .86 -.01 SunLifeFin 90700 52.49 52.07 52.40 +.21 SuncorEngy 228362 54.51 53.37 54.28 +.31 SuperiorPlus 52382 13.04 12.96 12.97 -.12 T D Bank 331300 79.54 78.76 78.89 -.42 TahoeReso 105041 4.67 4.51 4.54 -.14 TamarackVall 179554 5.08 4.74 4.94 -.12 TeckResLimit 134525 30.54 29.93 30.05 -.61 Telus Corp 130804 48.83 48.49 48.53 +.05 TheHydropothe 389024 5.58 5.27 5.36 -.21 TheStarsGrou 296102 37.56 36.03 36.83 -.73 ThomsonReuter 199421 58.28 57.86 57.94 -.12 TourmalineOil 95480 22.59 21.88 22.05 -.16 TransAltaCorp 107859 7.68 7.50 7.60 +.03 TransCdaCorp 272775 56.82 56.12 56.31 -.13 TrevaliMngo 205641 .78 .74 .75 -.04 TricanWell 300823 3.10 2.86 2.97 -.11 TurquoiseHill 67417 3.14 3.05 3.05 -.08 Wallbridgeo 144426 .11 .10 .10 -.01 WesternForst 80019 2.35 2.28 2.30 -.04 WheatonPrecio 117157 22.86 22.51 22.63 -.22 WhitecapReso 243481 8.54 8.02 8.13 -.38 YamanaGld 287519 3.64 3.55 3.58 -.04 iShrS P500C 613501 32.88 32.69 32.76 -.14 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.12 96.13 +0.03 2.74 2.13 Jun 22 p 97.24 97.25 +0.03 2.74 .13 Jul 22 f 97.31 98.00 +0.02 .65 1.88 Jul 22 p 96.24 96.25 +0.03 2.74 2.00 Jul 22 p 97.07 97.08 +0.03 2.74 1.63 Aug 22 p 95.25 95.26 +0.02 2.75 7.25 Aug 22 k 116.25 116.26 +0.03 2.74 1.63 Aug 22 p 95.24 95.25 +0.03 2.74 1.88 Aug 22 p 96.22 96.23 +0.03 2.75 1.75 Sep 22 p 96.05 96.06 +0.03 2.74 1.88 Sep 22 p 96.20 96.21 +0.03 2.75 1.75 Oct 22 p 96.18 96.19 +0.03 2.74 2.00 Oct 22 p 97.01 97.02 +0.03 2.75 1.63 Nov 22 p 95.17 95.18 +0.03 2.75 7.63 Nov 22 k 119.08 119.09 +0.03 2.74 2.00 Nov 22 p 97.00 97.01 +0.04 2.74 2.13 Dec 22 p 97.13 97.14 +0.03 2.75 .13 Jan 23 f 97.11 97.12 +0.03 .73 1.75 Jan 23 p 95.27 95.28 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.03 2.75 2.00 Feb 23 p 96.27 96.28 +0.03 2.75 7.13 Feb 23 k 118.07 118.08 +0.03 2.75 1.50 Feb 23 p 94.23 94.24 +0.04 2.75 2.63 Feb 23 p 99.15 99.16 +0.03 2.74 1.50 Mar 23 p 94.20 94.21 +0.03 2.75 2.50 Mar 23 p 98.29 98.30 +0.04 2.75 .63 Apr 23 f 99.12 99.13 +0.02 .76 1.63 Apr 23 p 95.02 95.03 +0.04 2.75 2.75 Apr 23 p 99.31 100.00 +0.04 2.75 1.75 May 23 p 95.18 95.19 +0.03 2.75 1.63 May 23 p 95.00 95.01 +0.04 2.75 2.75 May 23 p 99.31 100.00 +0.03 2.75 1.38 Jun 23 p 93.24 93.25 +0.03 2.75 2.63 Jun 23 p 99.12 99.13 +0.03 2.75 .38 Jul 23 f 98.21 98.22 +0.03 .65 1.25 Jul 23 p 93.02 93.03 +0.03 2.76 2.75 Jul 23 p 99.30 99.31 +0.03 2.75 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 14.26 -2.7 -6.2 +5.6/B IntrmDvrsMnA m MS 14.15 ... ... +1.1/B IntrmDvrsMnC m MS 14.15 ... -.5 +.4/E LgCpGrA m LG 54.93 +4.1 +15.0 +17.6/B LgCpGrAdv LG 59.76 +4.1 +15.2 +17.9/B LgCpGrC m LG 41.38 +4.0 +14.4 +16.8/C LgCpGrI LG 59.44 +4.1 +15.1 +18.0/B LgCpGrK b LG 55.87 +4.1 +14.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.5 +1.7 +4.3/E MuniBdInfStr1 b MS 10.19 ... +1.1 +2.5/A MuniBdInfStr2 MS 10.20 +.1 +1.2 +2.7/A MuniBdInfStrA m MS 10.23 ... +1.0 +2.4/A MuniBdInfStrAdv MS 10.24 +.1 +1.3 +2.6/A MuniIncCAA m MF 11.03 +.2 +.3 +2.6/B MuniIncCAAdv MF 11.03 +.2 +.5 +2.8/A MuniIncIIArznA m SI 10.96 +.2 +.3 +2.9/A MuniIncIIMAA m MT 11.03 ... -.4 +2.0/B MuniIncIIMINA m SM 10.07 +.1 -.3 +2.1/C MuniIncIINJA m MJ 9.61 +.2 +.1 +3.2/C MuniIncIIOhioA m MO 9.82 +.1 +.1 +2.7/A MuniIncIIPEA m MP 10.32 +.1 ... +2.7/B MuniIncIIVIA m SI 10.95 +.1 ... +2.5/A MuniIncNYA m MN 9.78 ... -.3 +2.5/A MuniIncNYAdv MN 9.78 +.1 -.1 +2.8/A MuniIncNYC m MN 9.77 ... -.8 +1.7/C MuniIncNtnA m MI 10.11 +.1 -.1 +2.8/A MuniIncNtnAdv MI 10.11 +.2 ... +3.1/A MuniIncNtnC m MI 10.10 +.1 -.6 +2.1/C ReltvValA m LV 6.22 +2.0 +6.7 +13.5/A ReltvValAdv LV 6.28 +2.1 +6.8 +13.8/A ReltvValC m LV 6.19 +2.0 +6.2 +12.7/B SelUSEqAdv LB 18.31 +3.6 +9.2 +14.3/B SelUSLSA m LO 13.46 +2.5 +6.7 +8.1/A SelUSLSAdv LO 13.67 +2.5 +6.9 +8.4/A SelUSLSC m LO 12.86 +2.4 +6.2 +7.3/B ShortDurPlus CS 11.56 +.1 +.3 +.5 SmCpGrA m SG 65.45 +9.3 +26.9 +20.8/A SmCpGrI SG 70.93 +9.4 +27.1 +21.1/A SstnlGlbThtcA m WS 122.41 +2.3 +4.3 +14.5/A SstnlGlbThtcAdv WS 129.69 +2.3 +4.5 +14.8/A SustIntlThtcA m FG 18.74 -1.4 -3.9 +6.7/E TxMgAlMktIncA m CA 12.71 +.2 +.8 +4.8/E TxMgWtAprStrAdv WS 16.88 +1.5 +4.3 +10.8/C TxMgdIntl FB 17.99 -1.6 -2.4 +7.2/B AAMInsgtSelIncI x TW 9.86 +.7 -1.4 +3.8/BABAllMktRlRet1 b IH 8.83 -1.1 -.2 +6.3/C AllMktTRA m MA 14.76 ... -.5 +5.3/E AllMktTRAdv MA 14.88 +.1 -.3 +5.5/E AllMktTRC m MA 14.63 ... -.9 +4.5/E BdInStrat1 b IP 10.55 +.6 +.3 +2.8 BdInStrat2 IP 10.55 +.5 +.4 +2.9 CncntrGrAdv LG 38.58 +4.2 +13.2 +13.5/E CnsrvWlthStratA m CA 12.17 -.1 +.2 +4.0 CorOppsA m LG 22.28 +2.6 +10.0 +14.9/D DiscvGrA m MG 13.52 +9.8 +24.5 +18.4/A DiscvGrAdv MG 14.44 +9.8 +24.7 +18.7/A DiscvValA m SV 24.00 +2.3 +5.4 +12.8/C DiscvValAdv SV 24.60 +2.3 +5.6 +13.1/C DiscvValC m SV 21.09 +2.2 +4.9 +12.0/D DiscvValI SV 23.86 +2.3 +5.5 +13.1/C DiscvValR b SV 23.27 +2.2 +5.1 +12.4/C DiscvValZ SV 23.84 +2.3 +5.6 +13.2/C DiversMunicipal MS 14.14 +.1 +.2 +1.4/A EmMkts EM 28.96 -5.6 -11.0 +8.8/D EqIncA m LV 30.09 +2.5 +5.1 +11.7/C EqIncAdv LV 30.39 +2.5 +5.2 +12.0/C EqIncC m LV 29.66 +2.5 +4.6 +10.9/D GlbBdA m IB 8.22 +.1 -.7 +2.7/B GlbBdAdv IB 8.21 +.1 -.5 +2.9/B GlbBdC m IB 8.25 ... -1.2 +1.9/D GlbBdI IB 8.21 +.1 -.5 +2.9/B GlbBdR b IB 8.21 ... -.9 +2.2/C GlbRkAllcA m TV 16.29 +.4 -.4 +5.5 GlbRlEstInvmA m GR 14.82 +1.8 +2.9 +7.5/B GlbRlEstInvmIII GR 11.29 +1.9 +3.5 +8.2/A GrA m LG 86.69 +4.8 +18.2 +18.5/A HiIncA m HY 8.35 -.4 -1.3 +5.7 HiIncAdv HY 8.36 -.4 -1.1 +6.0 HiIncC m HY 8.45 -.5 -1.9 +4.9 HiIncI HY 8.36 -.4 -1.2 +6.0 HiIncK b HY 8.35 -.4 -1.3 +5.7 HiIncR b HY 8.35 -.4 -1.5 +5.3 HiIncZ HY 8.36 -.4 -1.0 +6.1 IntermBdA m CI 10.84 +.5 -.7 +2.2/B IntermBdAdv CI 10.85 +.5 -.5 +2.5/A IntermCAMuniA m SS 14.08 ... +.4 +1.3/B IntermNYMuniA m SS 13.78 ... +.1 +1.3 Intl FB 17.98 -1.6 -2.5 +7.2/B IntlValA m FV 13.93 -2.6 -6.3 +5.3/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 31, 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 16.13 +1.1 -.1 +7.4/E ValAdv LV 16.16 +1.1 +.1 +7.7/E WlthApprStrA m WS 17.02 +1.5 +4.2 +10.1/C WlthApprStrAdv WS 16.99 +1.5 +4.3 +10.4/CAC AlternativesMktNetrlValInv NE 10.19 -1.3 -2.7 +.9/CAIGActvAllcA f MA 18.18 +2.0 +3.3 +8.2/C FlexCrdtA m HY 3.39 +.7 +2.2 +4.6/D FocedDivStrB m LV 18.33 +1.8 -.4 +10.9/D FocedDivStrC m LV 18.32 +1.8 -.4 +11.0/D IntlDivStrA m FV 8.67 -2.1 -8.1 +3.0/E MltAstAllcA f MA 18.86 +1.7 +2.7 +8.1/C SrFltngRtA m BL 8.10 +.5 +2.8 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.6 +4.3/C StrBdA m MU 3.31 -.3 -2.3 +3.1/D StrValA m LV 32.02 +1.3 +1.5 +10.4/D USGvtSecA m GI 8.91 +.6 -.7 -.6/EALPSRdRcksLtdPrEI d SW 7.44 +1.2 +2.3 +10.5/D RdRcksLtdPrEInv m SW 7.31 +1.2 +2.2 +10.2/D WMCRsrchValInv b LB 9.33 +1.5 +3.7 +9.5/EAMGCHEqPtnrsBalN b MA 18.31 +3.6 +8.0 +9.7/A FQGlbRkBalZ TV 15.83 +.1 -1.1 +8.4/A FQLSEqI LO 16.35 +3.4 +14.8 +13.6/A FQTxMgdUSEqI LB 34.73 +6.0 +14.9 +13.9/C GWKCorBdI CI 9.84 +.7 -1.5 +1.7/C GWKMnBdI MI 11.44 +.1 -.7 +2.1/C GWKMnEnhYiI HM 9.82 +.2 +.1 +4.7/B GWKSmCpCorI SG 31.01 +3.4 +9.1 +15.6/C MgrsAmIntrGvS GI 10.36 +.5 -1.2 +.6/B MgrsAmShrtDrGvS UB 9.43 +.1 +.7 +.7/E MgrsBrAdvsMCGrN MG 13.27 +10.2 +12.5 +10.4/E MgrsBrBlueS LG 55.69 +6.8 +16.3 +16.4/C MgrsBrwineS MG 55.48 +9.7 +19.0 +15.0/B MgrsCaEmergCoI SG 69.47 +7.9 +19.0 +21.9/A MgrsCaMidCpN b MG 32.74 +5.4 +8.2 +12.6/D MgrsCeRlEsttS SR 10.75 +4.8 +4.3 +8.5/B MgrsDblCrPlsBdI CI 10.36 +.3 -.6 +2.5 MgrsDblCrPlsBdN b CI 10.37 +.3 -.7 +2.3 MgrsEmergOppsS SG 56.39 +9.5 +22.8 +18.9/A MgrsFrpntMdCpI MV 43.09 +1.6 -1.6 +10.9/C MgrsFrpntMdCpN b MV 41.94 +1.6 -1.8 +10.6/C MgrsLmsSylsBdS CI 26.22 +.4 -.8 +3.4/A MgrsMntCldGrI LG 21.78 +3.2 +10.5 +11.2/E MgrsMntCldGrN b LG 21.67 +3.2 +10.3 +10.9/E MgrsSkylnSpcEqS d SB 46.42 +2.9 +5.5 +10.1/E MgrsSpecialEqS SG 147.68 +8.5 +23.6 +17.4/B RRDivAllCpVlI LV 13.08 +2.7 +5.0 +12.1/C RRDivAllCpVlN b LV 13.08 +2.7 +4.8 +11.8/C RRSmCpValI SB 14.53 +3.5 +10.0 +16.3/A SthrnSnSmCpN m SB 25.89 +1.7 -.7 +8.7/E SystMidCpValI MV 16.37 +3.1 +4.5 +12.9/B TmsSqMidCpGrI MG 21.14 +4.6 +12.0 +13.1/C TmsSqMidCpGrS MG 20.59 +4.6 +11.9 +12.9/C TmsSqSmCpGrI SG 21.26 +9.2 +22.7 +16.7/B TmsSqSmCpGrS SG 20.72 +9.2 +22.6 +16.5/C TrilogyEMktsEqZ d EM 9.44 -3.9 -8.2 +12.8/A YackFocI d LB 22.40 +1.6 +6.2 +14.6/B YackFocN d LB 22.42 +1.6 +6.1 +14.5/B YacktmanI d LV 24.22 +1.6 +6.0 +13.2/BAQRDiversArbtrgI NE 9.45 +.2 +3.6 +4.8/A DiversArbtrgN b NE 9.44 +.1 +3.5 +4.5/A IntlEqI FB 10.43 -2.7 -4.8 +7.3/B IntlMomStyleI FG 15.75 -.7 +.3 +6.5/E LgCpMomStyleI LG 24.86 +6.0 +15.3 +15.2/D LgCpMomStyleN b LG 24.84 +6.0 +15.1 +14.9/D MgdFtsStratI FF 8.97 +3.7 -2.8 -4.5/D MgdFtsStratN b FF 8.83 +3.6 -3.0 -4.7/E MltStratAltI AM 8.13 -.5 -10.2 -.6/D MltStratAltN b AM 8.07 -.6 -10.3 -.9/D RkBalCmdtsStrI BB 6.02 -3.7 -12.8 +2.3/A RkParityI TV 9.64 -.7 -1.8 +6.9/C RkParityIIMVI TV 9.33 +1.2 +.8 +6.3/C SmCpMomStyleI SG 27.72 +7.3 +18.1 +15.2/DAberdeenGlbHiIncA x HY 8.89 -.1 +.1 +3.9/E GlbHiIncI x HY 8.30 -.1 +.2 +3.9/E IntlSmCpA m FR 31.26 -1.9 -.7 +10.6/C SelIntlEqA b FB 26.36 -1.8 -3.9 +8.2/A TotalRetBdA x CI 12.73 -.2 -2.1 +1.8/C TotalRetBdI x CI 12.54 -.2 -1.9 +2.0/BAbsolute StrategiesInstl AM 8.08 -.9 -2.3 -3.5/EAcadianEmMktsInv d EM 19.69 -4.2 -12.1 +9.1/CAccessCptCmntyInvmIns GI 8.69 +.6 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.73 +.1 +.8 +10.1/CAdvisory ResearchMLPEngyIncA x LP 8.63 +1.6 +3.8 -1.3/C MLPEngyIncC x LP 8.66 +1.6 +3.4 -2.1/C MLPEngyIncI x LP 8.48 +1.6 +4.0 -1.1/B MLPEngyInfrasI x LP 8.24 +1.5 +3.7 -2.3/DAegisVal SV 19.77 -1.1 +.6 +17.5/AAkreFocInstl d LG 37.83 +3.4 +14.5 +17.4/B FocRetail m LG 37.05 +3.4 +14.3 +17.1/BAl FrankInv m LV 26.57 +3.4 +7.2 +13.2/BAlgerCptlApprecA m LG 28.86 +4.9 +17.0 +16.7/C CptlApprecC m LG 22.81 +4.8 +16.4 +15.8/C CptlApprecI2 LG 96.97 +4.9 +17.3 +16.7/C CptlApprecInsI LG 37.97 +4.9 +17.1 +16.7/C GrIncA m LB 43.22 +3.5 +7.2 +13.9/C IntlFocA m FG 16.58 -.5 -2.8 +5.3/E LgCpGrI2 LG 77.38 +9.2 +25.6 +16.8/B MidCpGrA m MG 16.12 +9.1 +17.8 +14.4/B MidCpGrI2 MG 29.44 +9.0 +17.8 +14.4/B MidCpGrInstlI MG 34.47 +8.9 +17.5 +14.5/B SmCpGrA m SG 11.03 +14.1 +30.8 +19.4/A SmCpGrI2 SG 31.52 +14.0 +30.5 +19.7/A SmCpGrInstlI SG 26.11 +13.8 +28.9 +19.4/A SpectraA m LG 24.21 +5.1 +17.7 +16.8/BAllianzGIFocedGrA m LG 61.31 +6.3 +16.0 +17.4/B FocedGrC m LG 42.46 +6.2 +15.4 +16.5/C GlbSmCpA m SW 53.23 +2.6 +6.3 +10.4/D HlthSciA m SH 36.37 +5.7 +14.5 +6.1/C NFJDivValA m LV 15.62 +1.8 +4.2 +11.2/D NFJDivValC m LV 15.77 +1.7 +3.7 +10.4/D NFJDivValInstl LV 15.75 +1.9 +4.5 +11.6/C NFJIntlValA m FV 18.77 -.6 -3.9 +1.1/E NFJLgCapValA m LV 27.91 +2.3 +4.7 +13.1/B NFJMidCapValA m MV 31.45 +1.4 +.4 +13.7/A NFJMidCapValC m MV 25.74 +1.4 ... +12.8/B NFJMidCapValIns MV 33.66 +1.5 +.7 +14.1/A NFJSmCpValA m SV 22.56 +2.6 +4.1 +11.0/E NFJSmCpValAdmin b SV 22.50 +2.6 +4.2 +11.2/D NFJSmCpValC m SV 20.03 +2.6 +3.6 +10.2/E NFJSmCpValInstl SV 25.31 +2.6 +4.4 +11.4/D TechA m ST 79.78 +11.0 +30.3 +28.4/A TechC m ST 61.56 +10.9 +29.6 +27.5/B TechInstl ST 89.64 +11.0 +30.6 +28.9/AAlpineDynDivInstl WS 4.15 +1.0 +3.0 +10.5/C IntlRlEsttEqIns GR 22.62 -2.2 -6.0 +6.0/D RltyIncGrIns SR 22.75 +4.2 +1.5 +8.5/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 40.08 +6.3 +14.6 +17.7/B MutIncInv b LB 52.60 +2.5 +3.4 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.69 +1.1 +3.9 +12.5/B BrdgwyLgCpGrIns LG 34.30 +4.7 +14.8 +15.7/C IntlEqInstl FV 20.27 -1.5 -2.9 +5.6/B IntlEqInv FV 20.07 -1.5 -3.1 +5.2/C LgCpValAdv b LV 27.93 +1.2 +4.5 +11.6/C LgCpValInstl LV 30.55 +1.2 +4.8 +12.1/C LgCpValInv LV 28.33 +1.2 +4.6 +11.8/C MidCpValInv MV 17.42 +.5 -.9 +10.3/C SmCpValAdv b SV 28.32 +3.6 +8.6 +13.6/B SmCpValInstl SV 29.86 +3.6 +8.9 +14.1/B SmCpValInv SV 28.71 +3.6 +8.7 +13.8/B StphnsSmCpGrInv SG 23.46 +10.8 +32.0 +18.9/AAmerican CenturyAdpteEqInv LB 13.07 +5.5 +11.1 +15.1/B AdpteSmCpInv MB 22.15 +4.4 +6.5 +11.6/C AllCpGrInv LG 38.21 +5.9 +15.7 +15.4/C BalI MA 19.75 +2.4 +5.6 +9.1/B BalInv MA 19.73 +2.4 +5.5 +8.9/B CAHYMuniA m MC 10.52 +.4 +.7 +4.1/A CAHYMuniI MC 10.52 +.3 +1.0 +4.5/A CAHYMuniInv MC 10.52 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.70 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.70 +.1 ... +2.0/C CorEqPlusInv LB 16.50 +2.7 +7.7 +12.4/D CorPlusInv CI 10.44 +.4 -1.3 +2.1/B CptlValInv LV 9.13 +1.4 +4.2 +10.9/D DiscpGrInv LG 25.86 +5.8 +13.5 +15.9/C DiversBdA m CI 10.41 +.4 -1.9 +1.1/E DiversBdI CI 10.41 +.5 -1.5 +1.6/D DiversBdInv CI 10.41 +.5 -1.7 +1.4/D EmMktsA m EM 10.60 -3.5 -10.1 +11.6/A EmMktsI EM 11.28 -3.4 -9.8 +12.2/A EmMktsInv EM 10.99 -3.4 -9.9 +11.9/A EqGrA m LB 35.52 +3.5 +10.1 +14.0/C EqGrI LB 35.62 +3.6 +10.4 +14.5/B EqGrInv LB 35.58 +3.6 +10.2 +14.3/B EqIncA m LV 9.16 +1.7 +3.6 +13.4/A EqIncC m LV 9.14 +1.6 +3.0 +12.6/B EqIncI LV 9.17 +1.7 +3.8 +13.9/A EqIncInv LV 9.16 +1.7 +3.8 +13.7/A EqIncR b LV 9.12 +1.6 +3.4 +13.1/B EqIncR6 LV 9.18 +1.7 +3.9 +14.1/A GlbGoldInv SP 7.17 -12.0 -18.1 +10.3/A GlbGrInv WS 13.24 +1.4 +8.8 +11.3/B GlbRlEsttInv GR 12.04 +2.0 +1.3 +6.6/C GovtBdA m GI 10.68 +.7 -.9 +.5/C GovtBdInv GI 10.68 +.6 -.8 +.7/B GovtBdR5 GI 10.68 +.7 -.7 +.9/A GrA m LG 36.95 +5.7 +16.0 +17.5/B GrI LG 38.86 +5.8 +16.4 +18.0/B GrInv LG 38.16 +5.7 +16.3 +17.8/B GrR b LG 36.10 +5.7 +15.9 +17.2/B GrR6 LG 38.85 +5.8 +16.5 +18.2/A HYInv HY 5.60 +.6 +1.4 +5.2/C HYMuniI HM 9.66 +.3 +2.1 +5.2/B HYMuniInv HM 9.66 +.3 +2.0 +5.0/B HeritageA m MG 23.22 +5.7 +11.6 +11.0/E HeritageC m MG 18.65 +5.7 +11.1 +10.1/E HeritageI MG 26.72 +5.8 +11.9 +11.5/D HeritageInv MG 25.13 +5.8 +11.8 +11.2/E IncandGrA m LV 42.15 +3.1 +8.1 +14.5/A IncandGrI LV 42.30 +3.2 +8.5 +15.0/A IncandGrInv LV 42.23 +3.2 +8.3 +14.8/A InAdjBdA m IP 11.38 +.5 -.6 +1.7/C InAdjBdInv IP 11.41 +.5 -.5 +1.9/C InAdjBdR5 IP 11.40 +.5 -.3 +2.1/B IntTrmTxFrBdI MI 11.17 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.16 ... +.1 +2.1/C IntlBdInv IB 12.77 -.8 -3.1 +1.9/D IntlDiscvInv FR 16.91 -1.8 -.6 +10.1/D IntlGrA m FG 13.68 -.5 +2.7 +7.8/D IntlGrI FG 13.49 -.5 +3.0 +8.2/C IntlGrInv FG 13.58 -.5 +2.8 +8.0/C IntlOppsInv FR 11.32 -1.4 +1.6 +12.3/A InvFcddynGrInv LG 28.01 +7.0 +26.8 +21.7/A InvGinnieMaeInv GI 10.19 +.5 -.6 +.7/B InvGinnieMaeR5 GI 10.19 +.5 -.5 +.9/A InvOC2020A m TE 12.85 +1.2 +2.7 +6.3/D InvOC2020I TE 12.89 +1.3 +3.0 +6.8/C InvOC2020Inv TE 12.87 +1.2 +2.8 +6.6/C InvOC2020R b TE 12.83 +1.2 +2.5 +6.0/D InvOC2025A m TG 15.27 +1.2 +2.8 +6.8/D InvOC2025I TG 15.31 +1.3 +3.1 +7.3/D InvOC2025Inv TG 15.29 +1.2 +3.0 +7.1/D InvOC2025R b TG 15.24 +1.1 +2.6 +6.6/E InvOC2030A m TH 13.37 +1.3 +3.1 +7.4/E InvOC2030I TH 13.42 +1.3 +3.4 +7.9/D InvOC2030Inv TH 13.41 +1.3 +3.2 +7.7/E InvOC2030R b TH 13.36 +1.3 +2.9 +7.2/E InvOC2035A m TI 16.80 +1.4 +3.6 +8.1/E InvOC2035I TI 16.85 +1.4 +3.9 +8.5/E InvOC2035Inv TI 16.82 +1.4 +3.8 +8.3/E InvOC2035R b TI 16.77 +1.4 +3.4 +7.8/E InvOC2040A m TJ 14.24 +1.6 +4.1 +8.8/E InvOC2040I TJ 14.28 +1.6 +4.4 +9.3/E InvOC2040Inv TJ 14.27 +1.6 +4.3 +9.1/E InvOC2040R b TJ 14.21 +1.5 +3.9 +8.5/E InvOC2045A m TK 17.94 +1.6 +4.4 +9.5/E InvOC2045I TK 18.01 +1.7 +4.8 +10.0/E InvOC2045Inv TK 17.98 +1.7 +4.7 +9.8/E InvOC2045R b TK 17.92 +1.6 +4.2 +9.2/E InvOC2050A m TN 14.68 +1.7 +4.8 +10.0/E InvOC2050I TN 14.73 +1.7 +5.0 +10.5/D InvOC2050Inv TN 14.70 +1.7 +4.9 +10.3/D InvOC2050R b TN 14.66 +1.7 +4.6 +9.7/E InvOC2055A m TL 15.72 +1.7 +4.7 +10.2/E InvOC2055Inv TL 15.76 +1.7 +4.9 +10.5/D InvOC:AgrInv AL 17.67 +1.6 +4.5 +10.0/B InvOC:CnsrvInv CA 14.01 +1.0 +2.4 +6.3/B InvOCInRetA m RI 13.59 +1.1 +2.6 +6.0/A InvOCInRetI RI 13.60 +1.2 +3.0 +6.5/A InvOCInRetInv RI 13.59 +1.2 +2.8 +6.3/A InvOCInRetR b RI 13.57 +1.1 +2.5 +5.7/A InvOCModInv MA 16.28 +1.4 +3.5 +8.4/C InvOCVryAgrInv XM 19.38 +2.1 +6.0 +12.0/B InvOCVryCsrvInv XY 12.14 +.9 +1.5 +4.5/B LgCoValInv LV 10.57 +1.1 +4.5 +10.5/D MidCpValA m MV 18.07 +.9 +3.6 +12.5/B MidCpValC m MV 17.86 +.9 +3.1 +11.6/B MidCpValI MV 18.12 +.9 +3.9 +13.0/A MidCpValInv MV 18.11 +1.0 +3.8 +12.8/B MidCpValR b MV 18.01 +.9 +3.5 +12.2/B MidCpValR6 MV 18.12 +.9 +4.0 +13.1/A NTCoreEqPlusG LB 17.90 +2.9 +8.8 +13.1/D NTDiversBdG CI 10.40 +.6 -1.2 +1.7/C NTEmMktsG EM 12.04 -3.7 -9.4 +12.7/A NTEqGrG LB 14.98 +3.7 +10.8 +14.6/B NTGrG LG 20.27 +5.8 +17.2 +18.3/A NTHeritageG MG 15.73 +5.9 +12.6 +11.8/D NTIntlGrG FG 12.67 -.5 +4.1 +8.7/C NTLgCoValG LV 12.00 +1.1 +5.1 +10.7/D NTMidCpValG MV 14.04 +1.0 +4.5 +13.3/A NTSmCoG SB 10.73 +5.3 +11.4 +13.1/D RlEsttA m SR 28.61 +4.3 +3.1 +7.0/C RlEsttI SR 28.73 +4.3 +3.4 +7.5/C RlEsttInv SR 28.65 +4.3 +3.3 +7.3/C SelI LG 82.01 +5.1 +15.2 +17.9/B SelInv LG 80.64 +5.1 +15.0 +17.7/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.3 +.2 +.2/D ShtDrInfPrBdInv IP 10.17 +.4 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.25 +.4 +1.1 +1.6/D SmCoInv SB 17.06 +5.2 +10.9 +12.5/D SmCpGrA m SG 20.06 +7.7 +20.6 +15.9/C SmCpGrI SG 21.21 +7.8 +20.9 +16.5/C SmCpGrInv SG 20.73 +7.7 +20.7 +16.2/C SmCpValA m SV 9.18 +1.7 +6.4 +13.9/B SmCpValI SV 9.37 +1.7 +6.7 +14.4/B SmCpValInv SV 9.28 +1.6 +6.6 +14.2/B StrAlAgrsA m AL 8.74 +1.6 +4.3 +9.7/C StrAlAgrsC m AL 8.52 +1.5 +3.9 +8.9/D StrAlAgrsI AL 8.64 +1.6 +4.7 +10.2/B StrAlAgrsInv AL 8.69 +1.8 +4.6 +10.0/B StrAlCnsrvA m CA 5.88 +1.0 +2.4 +5.8/C StrAlCnsrvInv CA 5.89 +1.2 +2.5 +6.1/C StrAlModA m MA 7.08 +1.4 +3.5 +8.0/C StrAlModC m MA 6.98 +1.3 +2.8 +7.2/D StrAlModI MA 7.10 +1.4 +3.7 +8.4/C StrAlModInv MA 7.10 +1.4 +3.6 +8.2/C SustEqA m LB 30.16 +3.9 +8.9 +14.8/B SustEqInv LB 30.26 +4.0 +9.1 +15.1/B UltraA m LG 50.08 +6.5 +20.3 +18.8/A UltraI LG 54.11 +6.5 +20.7 +19.4/A UltraInv LG 52.32 +6.5 +20.5 +19.1/A UtlsInv SU 17.57 +3.2 +3.8 +9.3/C ValA m LV 9.36 +1.3 +5.4 +11.7/C ValI LV 9.39 +1.3 +5.7 +12.2/C ValInv LV 9.37 +1.3 +5.6 +11.9/C ValR b LV 9.36 +1.2 +5.2 +11.4/D ZeroCoup2020Inv GI 103.21 +.3 -.4 +.5/C ZeroCoup2025Inv GL 97.35 +.7 -1.9 +1.2/EAmerican Funds2010TgtDtRtrA m TA 11.03 +.6 +1.1 +6.2/B 2015TgtDtRtrA m TD 11.76 +.7 +1.5 +6.6/C 2020TgtDtRtrA m TE 12.83 +.8 +2.1 +7.3/B 2025TgtDtRtrA m TG 13.83 +.9 +2.9 +8.5/B 2030TgtDtRtrA m TH 14.96 +.9 +3.7 +9.9/A 2035TgtDtRtrA m TI 15.56 +1.2 +4.9 +11.3/A 2040TgtDtRtrA m TJ 15.99 +1.2 +5.2 +11.7/A 2045TgtDtRtrA m TK 16.26 +1.2 +5.4 +12.0/A 2050TgtDtRtrA m TN 15.94 +1.3 +5.6 +12.1/A AMCpA m LG 34.72 +3.2 +13.0 +14.7/D AmrcnBalA m MA 27.98 +1.1 +4.0 +10.5/A AmrcnHiIncA m HY 10.24 +.8 +2.7 +6.2/B AmrcnMutA m LV 42.75 +2.2 +5.8 +13.1/B BdfAmrcA m CI 12.57 +.6 -1.1 +1.5/D CptWldGrIncA m WS 51.51 -.4 +1.8 +10.4/C CptlIncBldrA m IH 60.84 -.2 -1.6 +6.3/C CptlWldBdA m IB 19.40 -.4 -2.0 +2.0/C EuroPacGrA m FG 53.76 -1.6 -1.6 +8.5/C FdmtlInvsA m LB 65.13 +1.3 +6.1 +15.5/A GlbBalA m IH 32.10 -1.1 -.1 +6.2/C GrfAmrcA m LG 56.44 +3.0 +13.9 +17.0/B HiIncMuniBdA m HM 15.80 +.4 +1.4 +4.8/B IncAmrcA m AL 23.39 +.8 +1.5 +9.3/D IntlGrIncA m FB 33.51 -1.8 -2.7 +6.4/C IntrmBdfAmrA m CS 13.13 +.4 -.3 +.5/E InvCAmrcA m LB 41.79 +1.2 +5.7 +13.7/C LtdTrmTEBdA m MS 15.51 ... +.4 +1.2/B MortgA m GI 9.83 +.6 -.9 +.9/A NewWldA m EM 64.66 -2.6 -3.4 +10.0/C NwPrspctvA m WS 47.10 +2.1 +9.1 +13.8/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.03 ... +.5 +.8/D SmCpWldA m SW 61.01 +3.7 +9.3 +12.8/B TheNewEcoA m LG 49.67 +2.4 +11.3 +15.2/D TxExBdA m MI 12.80 +.2 ... +2.7/B TxExmptFdofCAA m MC 17.43 +.2 +.1 +2.7/C TxExofNewYorkA m MY 10.60 +.1 -.3 +2.4/C USGovtSecA m GI 13.37 +.7 -1.0 +.4/C WAMtInvsA m LV 46.62 +1.9 +6.4 +14.8/AAmerican IndependancKansasTxExBdIns SI 10.65 ... -.1 +1.6/C USInProtInstl IP 10.57 +.9 +.1 +2.0/BAncoraThlnSmlMdI d SB 16.87 +3.4 +8.5 +13.6/CAngel OakMltStratIncAs m MU 11.18 +.4 +2.3 +3.6/C MltStratIncIns MU 11.16 +.3 +2.4 +3.8/CAquilaCHTFKTA m SI 10.47 +.1 -.1 +1.7/B HawaiianTxFrA m SI 11.12 ... -.2 +1.2/D NATFIncA m SI 10.54 +.2 -.3 +2.1/A TxFrForUtahA m SI 10.16 ... -.4 +1.9/B TxFrofArizonaA m SI 10.44 +.1 -.3 +1.8/B TxFrofColoradoA m SI 10.29 ... -.3 +1.3/D TxFrofOregonA m SI 10.78 ... -.5 +1.2/DArbitrageInstl NE 13.06 +.3 -.2 +2.3/B R b NE 12.67 +.3 -.3 +2.1/CArielApprecInv b MV 49.05 ... +2.4 +9.3/D Inv b MV 74.05 +1.7 +5.8 +12.5/BAristotleSaulGlbOppsI d IH 13.72 -.1 +3.2 +11.1/AArtisanEmMktsInv EM 15.20 -5.1 -9.5 +15.0/A GlbOppsInstl WS 28.22 +1.7 +8.6 +15.5/A GlbOppsInv WS 27.90 +1.7 +8.5 +15.2/A GlbValueInv WS 18.25 -.1 +.4 +10.5/C IntlInstl FG 33.90 -.1 +1.2 +6.8/D IntlInv FG 33.68 -.1 +1.1 +6.5/E IntlSmCpInv FR 23.98 +.1 +3.9 +8.6/E IntlValueInstl FB 37.37 -.8 -3.5 +8.0/A IntlValueInv FB 37.20 -.8 -3.7 +7.7/B MidCpInstl MG 48.42 +6.0 +16.7 +11.7/D MidCpInv MG 44.41 +5.9 +16.5 +11.5/D MidCpValueInv MV 23.79 +1.8 +4.7 +11.3/B SmCpInvs SG 39.46 +11.1 +29.2 +18.9/A ValInstl LV 15.15 +2.4 +4.3 +14.7/A ValInv LV 15.17 +2.4 +4.2 +14.4/AAshmoreEmMktsLcCyBdIns XP 6.80 -5.2 -10.4 +3.8 EmMktsTtlRetIns EB 7.49 -3.0 -6.8 +6.4AuxierFocInv d LV 23.73 +2.1 +6.3 +11.4/CAve MariaMariaWldEq WS 15.67 +1.0 +3.9 +10.1/C Value MB 22.82 +3.1 +9.3 +10.3/DBBHCorelN d LB 21.43 +1.2 +2.7 +10.1/E LtdDurN x UB 10.17 +.3 +1.5 +2.1/ABMODivIncI LV 15.41 +4.1 +8.8 +16.1/A IntermTxFrI MI 11.12 +.1 +.3 +2.5/B IntermTxFrY MI 11.13 +.1 +.3 +2.3/B LgCpGrI LG 21.10 +7.0 +16.6 +18.7/A LgCpGrY LG 20.88 +6.9 +16.4 +18.4/A LgCpValI LV 16.61 +2.7 +3.4 +11.7/C LowVolEqI LV 15.74 +3.5 +7.4 +11.0/D MidCpGrI MG 18.69 +7.4 +16.0 +12.7/D MidCpValI MV 12.56 +1.9 +1.0 +10.4/C ShrtTrmIncAdvI CS 9.28 +.3 +.7 +1.5/B ShrtTxFrI MS 10.14 ... +.9 +1.3/A SmCpGrI SG 22.32 +7.3 +19.7 +12.8/E StratIncY MU 9.09 -.1 -.8 +2.6/D TCHCorPlusBdI CI 11.40 +.6 -.9 +3.1/A TCHCorPlusBdY CI 11.41 +.7 -1.0 +2.9/A TCHCorpIncI TW 12.78 +.6 -.8 +5.1/A TCHCorpIncY TW 12.80 +.6 -.9 +5.0/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.17 +2.3 +5.1 +9.3/B BdM CI 12.35 +.6 -1.1 +1.8/C EmMktsM EM 10.76 -3.4 -10.2 +11.4/B IncStkM LV 9.80 +2.2 +5.8 +13.8/A IntermBdM CS 12.28 +.5 -.2 +1.3/C IntlApprecM FB 14.13 -1.5 -2.1 +6.3/C IntlM FB 13.61 -1.3 -1.7 +7.1/B LgCpStkM LB 6.52 +3.2 +8.3 +13.5/C MAIntrmMnBdM MT 12.40 ... -.1 +1.9/B MdCpMltStratM MG 19.19 +4.3 +10.8 +13.2/C NYIntrmTEBdM MN 10.91 ... ... +2.1/B NtnIntrmMnBdM MI 13.29 +.1 ... +2.2/C NtnSTMnBdM MS 12.71 +.1 +.8 +.7/D PEIntrmMnBdM MP 11.95 +.1 +.4 +2.2/D STUSGovtSecM GS 11.53 +.4 +.2 +.2/C SmCpMltStratM SG 23.04 +5.7 +14.9 +16.2/CBairdAggrgateBdInstl CI 10.56 +.7 -1.1 +2.2/B CorPlusBdInstl CI 10.91 +.8 -.9 +2.7/A IntermBdInstl CI 10.78 +.6 -.5 +1.6/D QlInTrmMnBdIns MI 11.36 ... +.1 +1.4/E ShrtTrmBdInstl CS 9.56 +.3 +.5 +1.4/BBaronAsstInstl MG 83.97 +5.3 +19.2 +17.0/A AsstRetail b MG 81.07 +5.3 +18.9 +16.7/A DiscvInstl SG 24.50 +13.3 +33.9 +25.5/A DiscvRetail b SG 24.24 +13.3 +33.6 +25.2/A EmMktsInstl EM 13.63 -3.7 -11.3 +8.9/C EmMktsRetail b EM 13.57 -3.8 -11.5 +8.7/D FifthAvenuGrIns LG 31.83 +5.9 +22.8 +20.4/A FifthAvenuGrRtl b LG 31.24 +5.9 +22.7 +20.1/A FocedGrInstl MG 19.03 +8.0 +21.5 +15.7/B GrInstl MG 84.49 +7.6 +21.5 +17.0/A GrRetail b MG 82.06 +7.6 +21.3 +16.7/A IntlGrInstl FG 24.04 -.4 -.6 +11.6/A IntlGrRetail b FG 23.71 -.4 -.8 +11.3/B OppInstl MG 22.89 +7.8 +30.1 +21.3/A OppRetail b MG 22.08 +7.8 +29.9 +21.0/A PtnrsInstl MG 61.37 +7.1 +23.4 +18.4/A PtnrsRetail b MG 60.06 +7.0 +23.2 +18.1/A RlEsttInstl SR 28.61 +.2 -4.7 +6.9/D RlEsttRetail b SR 28.15 +.1 -4.8 +6.7/D SmCpInstl SG 34.98 +7.1 +19.2 +17.3/B SmCpRetail b SG 33.72 +7.1 +19.0 +17.0/BBarrett AssociatesBarrettOpp LV 30.84 +.9 +2.9 +13.4/ABeckerValEqRetail d LV 20.09 +.8 +3.1 +12.2/CBerkshireFoc d ST 29.31 +13.6 +36.5 +26.0/BBernsteinCaliforniaMuni SS 14.08 ... +.5 +1.5/B IntermDur CI 12.87 +.6 -.9 +2.3/B IntermDurInstl CI 14.67 +.6 -.8 +2.4/B NewYorkMuni SS 13.78 ... +.2 +1.6 ShrtDrDvRSMn MS 12.54 ... +.8 +.6/DBerwynInc d XY 13.58 +.1 +2.4 +4.8/BBishop StreetHawaiiMuniBdIns SI 10.38 ... -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.91 +1.3 +1.5 +4.8 AdUSTtlMInvA m LB 27.72 +4.3 +9.3 +12.6/D AdUSTtlMInvIns LB 28.95 +4.3 +9.4 +12.9/D AdUSTtlMInvInvC m LB 18.00 +4.2 +8.7 +11.7/E AdvtgGlbInstl WS 22.55 +1.3 +3.7 +9.9/D AdvtgGlbInvA m WS 21.43 +1.2 +3.5 +9.5/D AdvtgGlbInvC m WS 17.56 +1.2 +3.0 +8.6/D AdvtgIntlIns FB 16.99 -1.8 -1.8 +7.8/B AdvtgIntlInvA m FB 16.80 -1.9 -2.0 +7.5/B AdvtgLCCorIns LB 18.13 +4.2 +10.7 +15.4/A AdvtgLCCorInvA m LB 17.47 +4.2 +10.5 +15.1/B AdvtgLCCorInvC m LB 15.00 +4.1 +10.0 +14.2/C AdvtgLCValIns LV 30.79 +2.2 +5.2 +12.9/B AdvtgLCValInvA m LV 30.17 +2.2 +5.0 +12.6/B AdvtgLCValInvC m LV 27.99 +2.2 +4.5 +11.7/C AdvtgLgCpGrIns LG 17.79 +6.4 +17.0 +18.0/B AdvtgLgCpGrInvA m LG 17.03 +6.4 +16.9 +17.7/B AdvtgSmCpGrIns SG 23.89 +7.8 +21.9 +14.4/D AdvtgSmCpGrInvA m SG 18.44 +7.8 +21.7 +14.1/D AsaDrgnIns PJ 15.60 -1.6 -8.4 +6.4/E AsaDrgnInvA m PJ 15.38 -1.6 -8.6 +6.2/E BalCptlInstl MA 23.93 +2.4 +6.4 +10.5 BalCptlInvA m MA 23.84 +2.4 +6.3 +10.1 BalCptlInvC m MA 20.79 +2.3 +5.7 +9.3 BasValInstl LV 28.18 +2.6 +7.4 +10.5/D BasValInvA m LV 27.82 +2.5 +7.2 +10.2/D BasValInvC m LV 24.54 +2.5 +6.6 +9.4/E CAMuniOppsInstl MF 12.73 +.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.72 ... +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.73 ... +1.4 +4.0/A CorBdInstl CI 9.34 +.7 -.8 +1.6/C CorBdInvA m CI 9.35 +.7 -1.1 +1.3/D CorBdInvC m CI 9.31 +.6 -1.6 +.6/E CorBdK CI 9.36 +.6 -.9 +1.7/C CorBdSvc b CI 9.34 +.7 -1.1 +1.3/D CptlApprecInstl LG 33.54 +4.6 +20.4 +17.6/B CptlApprecInvA m LG 31.09 +4.6 +20.2 +17.3/B CptlApprecInvC m LG 23.19 +4.5 +19.5 +16.3/C CptlApprecK LG 33.73 +4.6 +20.5 +17.7/B CptlApprecR b LG 25.87 +4.6 +19.9 +16.9/B CrdtStrIncIns MU 10.13 +.3 +1.1 +4.4/B CrdtStrIncInvA m MU 10.13 +.3 +1.1 +4.2/B EmMktsInstl EM 22.02 -4.1 -6.6 +11.7/A EmMktsInvA m EM 21.21 -4.2 -6.7 +11.3/B EngyResInvA m EE 19.53 -.9 +5.6 +1.8/C EqDivInstl LV 23.95 +2.0 +6.1 +14.6/A EqDivInvA m LV 23.88 +2.0 +5.9 +14.3/A EqDivInvC m LV 23.01 +1.9 +5.4 +13.5/A EqDivR b LV 24.05 +1.9 +5.7 +14.0/A EuroInvA m ES 14.93 -.9 -2.0 +2.2/E Exch LB 1114.95 +2.6 +6.4 +12.4/D FltngRtIncInstl BL 10.15 +.4 +2.6 +4.2/C FltngRtIncInvA m BL 10.15 +.4 +2.4 +3.8/D FltngRtIncInvC m BL 10.15 +.3 +2.0 +3.1/E FocGrInstl LG 4.96 +4.9 +21.6 +18.0/B FocGrInvA m LG 4.59 +5.0 +21.1 +17.7/B GNMAInstl GI 9.21 +.7 -.4 +1.1/A GNMAInvA m GI 9.25 +.6 -.6 +.8/B GlbAllcIncInstl IH 19.82 +.2 +.5 +5.8/D GlbAllcIncInvA m IH 19.69 +.2 +.3 +5.5/D GlbAllcIncInvC m IH 17.76 +.1 -.1 +4.7/E GlbAllcIncR b IH 18.75 +.2 +.1 +5.1/D GlbLSCrdtInstl XS 10.39 +.3 +.4 +1.8/D GlbLSCrdtInvA m XS 10.36 +.3 +.2 +1.6/E GlbLSCrdtInvC m XS 10.13 +.1 -.4 +.8/E HYBdInstl HY 7.67 +.6 +2.1 +6.2/B HYBdInvA m HY 7.67 +.6 +1.8 +5.9/B HYBdInvC m HY 7.68 +.5 +1.3 +5.1/D HYBdK HY 7.68 +.6 +2.2 +6.3/B HYBdSvc b HY 7.67 +.5 +1.8 +5.9/B HYMuniInstl HM 9.61 +.5 +2.2 +5.5/A HighEqIncIns LV 28.46 +2.5 +5.6 +9.0/E HighEqIncInvA m LV 24.38 +2.5 +5.5 +8.7/E HighEqIncInvC m LV 16.38 +2.4 +4.9 +7.9/E HthSciOpIns SH 65.85 +6.1 +17.3 +11.0/A HthSciOpInvA m SH 62.78 +6.0 +17.0 +10.6/A HthSciOpInvC m SH 55.08 +6.0 +16.5 +9.8/B InProtBdInstl IP 10.48 +.6 +.1 +1.9/C InProtBdInvA m IP 10.23 +.6 -.1 +1.6/C InProtBdInvC m IP 9.90 +.5 -.5 +.9/E IntlDivIns FB 29.55 -.2 -3.2 +4.0/E IntlDivInvA m FB 27.62 -.2 -3.4 +3.7/E IntlInstl FB 16.65 -3.2 -6.2 +6.7/C IntlInvA m FB 16.28 -3.2 -6.4 +6.3/C IntlInvC m FB 15.13 -3.3 -6.9 +5.3/D LCFocGrIns LG 12.97 +4.9 +21.5 +21.0/A LCFocGrInvA m LG 11.92 +4.8 +21.3 +20.6/A LCFocGrInvC m LG 8.82 +4.8 +20.7 +19.6/A LPDyn2020Instl TE 16.12 +1.1 +2.9 +7.4 LPDyn2020InvA m TE 14.82 +1.0 +2.7 +7.1 LPDyn2030Instl TH 14.48 +1.4 +4.3 +9.6 LPDyn2030InvA m TH 13.90 +1.3 +4.0 +9.3 LPDyn2040Instl TJ 18.43 +1.7 +5.0 +11.4 LPDyn2040InvA m TJ 16.83 +1.7 +4.8 +11.1 LatinAmerInstl LS 43.07 -12.2 -13.8 +6.8/C LatinAmerInvA m LS 42.48 -12.2 -13.9 +6.5/C LngHrznEqInvA m WS 13.91 +1.4 +6.7 +7.6/E LowDurBdInstl CS 9.49 +.3 +.7 +1.5/B LowDurBdInvA m CS 9.48 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.6 +1.5/B ManagedIncK XY 9.93 +.4 +1.1 +5.1/B MidCapDivIns MV 19.27 +2.7 +7.6 +11.6/B MidCapDivInvA m MV 18.38 +2.7 +7.5 +11.4/B MidCpGrEqInstl MG 27.58 +6.4 +22.4 +18.5/A MidCpGrEqInvA m MG 23.97 +6.4 +22.1 +18.1/A MidCpGrEqInvC m MG 18.86 +6.4 +21.6 +17.3/A NJMuniBdInstl MJ 11.03 +.1 +.8 +3.9/A NJMuniBdInvA m MJ 11.03 ... +.6 +3.7/B NYMuniOppsInstl MN 11.28 -.1 +1.1 +4.2/A NYMuniOppsInvA m MN 11.28 -.1 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.1 +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 -.2 +.4 +3.2/A NatrlResTrInstl SN 32.19 -1.4 -1.9 +6.9/C NatrlResTrInvA m SN 30.53 -1.5 -2.1 +6.6/C NtnlMnInstl MI 10.75 +.1 +.3 +2.7/B NtnlMnInvA m MI 10.76 +.1 +.1 +2.4/B NtnlMnInvC m MI 10.76 ... -.4 +1.7/D PAMuniBdInstl MP 10.91 +.2 +.4 +3.0/A PAMuniBdInvA m MP 10.92 +.1 +.2 +2.7/B ShrtTrmMuniIns MS 10.08 -.1 +1.0 +.6/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.83 +.4 -1.2 +3.2/A StrGlbBdIncIvA m IB 5.83 +.3 -1.2 +3.0/A StrIncOpA m NT 9.74 ... -.3 +2.2/D StrIncOpC m NT 9.73 ... -.7 +1.5/E StrIncOpIns NT 9.74 +.1 -.1 +2.5/C StratMuOpIns MI 11.71 -.1 +1.6 +4.6/A StratMuOpInvA m MI 11.71 -.1 +1.5 +4.4/A StratMuOpIvC m MI 11.71 -.2 +1.0 +3.6/A TactOppsInstl TV 15.05 -1.6 +4.4 +4.1/E TactOppsInvA m TV 14.93 -1.6 +4.3 +3.7/E TechOppsInstl ST 31.91 +7.0 +25.4 +29.5/A TechOppsInvA m ST 29.66 +7.0 +25.3 +29.1/A TechOppsInvC m ST 25.21 +6.9 +24.6 +28.1/A TtlRetInstl CI 11.31 +.5 -1.2 +2.0 TtlRetInvA m CI 11.31 +.4 -1.4 +1.7 TtlRetInvC m CI 11.31 +.5 -1.9 +1.1 TtlRetR b CI 11.32 +.5 -1.6 +1.5 USGovtBdInstl GI 10.14 +.7 -.6 +.9/A USGovtBdInvA m GI 10.16 +.6 -.8 +.6/C USMortgInstl CI 9.95 +.6 -.4 +1.8/CBogle Investment ManSmCpGrInstl SB 34.71 +6.3 +11.1 +14.2/CBoston PartnersLSEqInstl LO 20.56 -3.6 -7.7 +6.3/B SmCpValIIInstl SV 27.70 +1.7 +5.5 +12.6/C SmCpValIIInv b SV 26.48 +1.7 +5.3 +12.3/DBoston TrustAsstMgmt AL 50.12 +3.0 +6.9 +11.9/A Eq LB 25.68 +3.5 +8.7 +14.6/BBragg Capital TrustQueensRdSmCpVal SV 28.38 +1.7 +4.5 +9.4/EBrandesIntlEqI FV 17.69 -2.9 +.6 +6.2/BBridgesInvm LG 68.93 +4.6 +14.0 +14.3/DBridgewayAggresivInvs1 MB 75.65 +2.4 +.4 +11.0/C BlueChip35Idx LB 15.93 +3.6 +9.3 +15.6/A SmCpGr SG 32.44 +8.5 +17.3 +16.7/B SmCpVal SV 30.02 +2.3 +13.2 +14.6/B UltraSmCo SV 34.11 +3.7 +12.8 +8.8/E UltraSmCoMkt d SB 16.08 +3.5 +12.8 +15.0/BBright RockMidCpGrInstl MG 18.50 +1.9 +7.5 +14.1/C QualLgCpInstl LB 17.25 +2.0 +4.7 +11.0/EBroadviewOpp SB 38.62 +2.0 +11.8 +10.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.69 +.6 +1.5 +4.7/E GlbLtdInfrasY XO 12.69 +.7 +1.5 +4.7/E GlbLtdRlEsttI GR 13.14 +1.1 +.4 +6.1/CBrown AdvisoryFlexEqIns d LG 23.37 +3.3 +12.6 +15.4/D GrEqInstl d LG 25.57 +5.5 +21.9 +17.0/B GrEqInv d LG 25.32 +5.5 +21.7 +16.8/B IntermIncInv d CI 10.38 +.5 -.3 +1.4/D MrylndBdInv d SI 10.49 +.1 +.6 +1.9/B SmCpFdmtlValIns d SB 30.97 +5.8 +8.9 +14.4/B SmCpGrInv d SG 21.78 +6.2 +17.3 +15.7/C SmrstEmMktsIns d EM 9.78 -3.6 -13.0 +4.7/EBrown Cap MgmtSmCoInv b SG 119.19 +14.7 +33.5 +25.4/ABruceBruce MA 543.36 +2.6 +3.5 +6.5/EBuffaloDiscv MG 26.94 +5.2 +11.2 +13.9/C EmergOpps SG 18.65 +7.9 +19.4 +16.3/C FlexInc AL 15.96 +1.4 +4.5 +9.9/C Gr LG 34.09 +5.0 +17.0 +15.3/D HY HY 11.03 +.9 +1.3 +4.1/E LgCp LG 33.03 +4.7 +13.8 +16.0/C MidCp MG 15.29 +5.8 +12.3 +9.2/E SmCp SG 18.58 +10.9 +26.7 +18.9/ACG Capital MarketsCorFI CI 7.88 +.5 -1.2 +1.8/C EmMktsEqInvms EM 14.50 -3.7 -10.6 +11.3 IntlEq FB 12.73 -1.4 -1.9 +7.3/B IntlFI IB 7.85 -.1 +1.6 +4.2/A LgCpEq LG 21.29 +3.4 +10.3 +12.9 MuniBdInvms ML 9.13 ... -.8 +1.8/E SmMidCpEq SG 22.97 +4.4 +10.6 +9.3/ECGMFoc LB 45.83 -4.1 -14.1 +3.5/E Mut AL 29.27 -2.1 -5.5 +4.4/E Rlty MB 27.69 -5.4 -13.7 +5.8/ECIBCAtDipEqInstl LB 21.84 +3.8 +13.9 +15.1/BCMAdvsFI CS 11.17 +.5 +.3 +2.6/ACRMMidCpValInstl MB 24.48 +2.2 +12.3 +15.0/A SmCpValInstl SB 20.72 +2.8 +4.7 +14.7/B SmCpValInv SB 17.96 +2.8 +4.5 +14.4/BCalamosCnvrtA m CV 19.30 +3.9 +10.0 +8.8/D CnvrtC m CV 19.09 +3.9 +9.5 +8.0/D CnvrtInstl CV 17.31 +4.0 +10.2 +9.1/C EvolvingWldGrI EM 13.95 -3.1 -9.0 +5.9/E GlbGrIncA m IH 9.74 +2.2 +3.1 +8.1/A GlbGrIncC m IH 8.64 +2.1 +2.5 +7.3/A GlbGrIncI IH 10.02 +2.2 +3.2 +8.4/A GrA m LG 36.57 +4.0 +12.6 +11.5/E GrC m LG 23.21 +4.0 +12.1 +10.7/E GrIncA m AL 34.71 +3.1 +8.9 +11.6/A GrIncC m AL 34.86 +3.0 +8.4 +10.8/A GrIncInstl AL 33.38 +3.1 +9.1 +11.9/A GrInstl LG 47.97 +4.1 +12.8 +11.8/E IntlGrA m FG 20.94 +1.4 -2.1 +8.9/C IntlGrInstl FG 21.44 +1.4 -2.0 +9.2/B MktNetrlIncA m NE 13.61 +.5 +3.2 +4.4/A MktNetrlIncC m NE 13.81 +.4 +2.7 +3.7/A MktNetrlIncIns NE 13.46 +.5 +3.5 +4.7/ACalvertBalA m MA 33.27 +2.1 +5.8 +8.2/C BalC m MA 32.18 +2.1 +5.3 +7.3/D BdA m CI 15.80 +.7 -.5 +2.5/A EqA m LG 48.45 +3.6 +13.0 +14.3/D EqC m LG 28.39 +3.6 +12.4 +13.5/E IncA m TW 15.99 +.6 -1.6 +3.3/C IntlEqA m FB 17.57 -.3 -.1 +4.3/E MdCpA m MB 34.75 +2.9 +10.2 +7.3/E RspMuniIncA m MI 15.60 ... -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.7 +9.9 +14.5/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +4.0 +10.3 +14.2/A NL Vanguard TtlSMIdxInv LB 133,016 +4.0 +10.3 +14.1/A NL Vanguard TtInSIdxInv FB 131,551 -1.7 -3.0 +5.9/B NL Vanguard TtlSMIdxIns LB 124,523 +4.0 +10.3 +14.2/A NL Vanguard InsIdxIns LB 124,342 +3.7 +9.9 +14.5/A NL Vanguard InsIdxInsPlus LB 107,215 +3.7 +9.9 +14.5/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.7 -2.9 +6.0/B NL Fidelity Contrafund LG 98,242 +5.0 +16.9 +16.7/B NL American Funds GrfAmrcA m LG 91,695 +3.0 +13.9 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.6 +3.6 +9.6/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.7 -1.0 +2.4/C NL Fidelity 500IndexPrm LB 80,488 +3.7 +9.9 +14.5/A NL American Funds IncAmrcA m AL 75,283 +.8 +1.5 +8.3/C 5.75 Dodge & Cox Stk LV 73,635 +2.1 +7.7 +13.7/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.7 -2.9 +6.0/B NL American Funds CptlIncBldrA m IH 68,336 -.2 -1.6 +6.2/B 5.75 American Funds AmrcnBalA m MA 65,818 +1.1 +4.0 +9.9/A 5.75 American Funds InvCAmrcA m LB 63,899 +1.2 +5.7 +12.8/C 5.75 Dodge & Cox IntlStk FB 61,727 -3.0 -5.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 18.39 +17.3 888-522-6239 Jacob MicroCpGrInv m SG NL 16.86 +17.2 888-522-6239 Jacob SmCpGrInstl d SG NL 28.50 +16.2 888-522-6239 Brown Cap Mgmt SmCoInv b SG NL 119.19 +14.7 877-892-4226 Morgan Stanley InsMidCpGrI MG NL 22.81 +14.4 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.30 +14.3 800-548-7786 Alger SmCpGrA m SG 5.25 11.03 +14.1 800-992-3863 Alger SmCpGrB m SG 5.00 8.34 +14.1 800-992-3863 Alger SmCpGrI2 SG NL 31.52 +14.0 NA Delaware Inv SmidCpGrA m SG 5.75 28.70 +14.0 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 14.48 +14.0 800-523-1918 Alger SmCpGrC m SG 1.00 8.09 +13.9 800-992-3863 Alger SmCpGrInstlI SG NL 26.11 +13.8 800-992-3863 Lord Abbett DevelopingGrA m SG 5.75 32.15 +13.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.32 +13.7 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.84 +13.7 888-522-2388 Berkshire Foc d ST NL 29.31 +13.6 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 23.94 +13.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.16 +13.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.24 +13.6 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 103.14 +49.5 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.84 +38.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.32 +38.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.15 +37.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.16 +37.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.24 +37.6 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 169.78 +37.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 83.68 +37.3 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 23.94 +37.0 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 136.10 +36.8 800-820-0888 Wasatch UlGr d SG NL 28.05 +36.8 800-551-1700 Berkshire Foc d ST NL 29.31 +36.5 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 22.81 +35.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.30 +35.2 800-548-7786 Jacob SmCpGrInstl d SG NL 28.50 +34.9 888-522-6239 Virtus InvtvGrStkIns LG NL 27.94 +34.9 888-784-3863 Ivy MicroCpGrA m SG 5.75 33.98 +34.4 800-777-6472 Jacob MicroCpGrInstl d SG NL 18.39 +34.3 888-522-6239 Jacob MicroCpGrInv m SG NL 16.86 +34.1 888-522-6239 Baron DiscvInstl SG NL 24.50 +33.9 800-992-2766 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 31, 2018

PAGE 49

ShrtDurIncA m CS 15.85 +.4 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.55 +4.6 +10.4 +14.2/CCambiarGlblUltrFcsInv d WS 19.59 -2.5 -1.3 +3.8/E IntlEqInv d FB 27.21 -2.8 -4.3 +4.9/E OppInstl LV 24.33 +.7 +2.4 +10.1/E OppInv LV 24.39 +.7 +2.3 +9.8/E SmCpInstl d SB 21.44 +4.4 +9.8 +8.2/E SmCpInv d SB 20.95 +4.4 +9.8 +8.1/ECarillonClVtCptlApprA m LG 47.08 +5.3 +12.1 +17.1/B EagleGrIncA m LV 22.17 +3.3 +6.5 +14.5/A EagleGrIncC m LV 21.22 +3.2 +6.0 +13.7/A EglMidCpGrA m MG 63.73 +5.7 +15.5 +16.5/B EglMidCpGrC m MG 50.66 +5.7 +15.0 +15.7/B EglSmCpGrA m SG 68.89 +7.8 +15.6 +14.7/D EglSmCpGrC m SG 50.89 +7.7 +15.0 +13.9/D ReamsCore+BdI CI 31.04 +.7 -1.1 +1.7/C ReamsCoreBdI CI 11.22 +.7 -.5 +1.8/C ReamsUnconsBdI NT 11.61 +.5 -.5 +2.2/D ReamsUnconsBdY b NT 11.67 +.5 -.6 +1.9/D ScoutIntlI FB 21.07 -2.2 -1.9 +8.6/A ScoutMdCpI MB 20.51 +5.0 +7.9 +16.6/A ScoutSmCpI SG 30.92 +8.5 +19.1 +20.8/ACausewayIntlValInstl d FV 16.46 -1.6 -5.0 +5.6/C IntlValInv d FV 16.32 -1.7 -5.2 +5.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.23 +1.3 +5.5 -.4/B BrkdMLPFocC m LP 6.64 +1.1 +4.9 -1.2/BChamplainSmCoAdv b SG 23.94 +5.4 +20.3 +20.1/ACity National RochdaCorpBdServicing CS 10.22 +.5 -.1 +1.2/C DivIncN b LV 39.66 +1.3 -.1 +8.7/EClearBridgeAggresivGrA m LG 224.80 +2.8 +10.5 +9.7/E AggresivGrC m LG 179.69 +2.7 +10.0 +8.9/E AggresivGrI LG 248.36 +2.8 +10.8 +10.0/E AggresivGrIS LG 251.05 +2.8 +10.8 +10.1/E AllCpValA m LV 14.93 +1.9 +2.7 +12.5/B AllCpValC m LV 12.85 +1.9 +2.3 +11.8/C ApprecA m LB 25.66 +3.4 +8.7 +13.8/C ApprecC m LB 24.66 +3.4 +8.3 +13.0/D ApprecI LB 25.53 +3.4 +9.0 +14.1/C ApprecIS LB 25.61 +3.4 +9.0 +14.2/C CBIntlSmCpI FA 17.55 -2.9 -8.2 +6.1/D DivStrat1 LB 24.52 +2.6 +5.0 +14.3/B DivStratA m LB 24.50 +2.6 +4.8 +14.0/C DivStratC m LB 24.13 +2.5 +4.3 +13.2/D DivStratI LB 25.15 +2.6 +5.0 +14.3/B IntlGrC m FG 42.24 -.8 +5.4 +11.6/A IntlGrI FG 48.82 -.7 +6.1 +12.7/A IntlValA m FV 10.93 -2.5 -7.5 +4.9/C IntlValIS FV 11.00 -2.5 -7.3 +5.4/C LgCpGrA m LG 46.95 +4.3 +15.5 +17.5/B LgCpGrC m LG 37.72 +4.2 +15.0 +16.7/C LgCpGrI LG 52.07 +4.3 +15.7 +17.9/B LgCpValA m LV 33.90 +1.4 +2.7 +10.0/E LgCpValC m LV 32.89 +1.4 +2.2 +9.2/E LgCpValI LV 33.85 +1.5 +2.9 +10.3/D MidCpA m MB 34.72 +2.6 +3.9 +8.4/E MidCpC m MB 27.69 +2.5 +3.4 +7.6/E MidCpI MB 38.57 +2.6 +4.1 +8.7/D MidCpIS MB 38.93 +2.6 +4.2 +8.8/D SmCpC m SG 42.69 +5.4 +10.9 +15.0/D SmCpGrA m SG 43.22 +10.2 +31.7 +20.7/A SmCpGrI SG 46.11 +10.2 +32.0 +21.1/A SmCpGrIS SG 46.58 +10.2 +32.1 +21.3/A SmCpGrR b SG 42.13 +10.1 +31.5 +20.4/A SmCpI SG 67.62 +5.4 +11.6 +16.2/C SmCpValA m SV 20.81 +2.3 +4.6 +11.7/D TactDivIncA m MV 17.24 +3.1 +5.1 +5.9/E TactDivIncC m MV 16.37 +3.1 +4.7 +5.1/E TactDivIncI MV 17.38 +3.2 +5.3 +6.2/E ValTrustC m LB 82.48 +1.6 +3.1 +9.9/E ValTrustI LB 99.25 +1.7 +3.8 +11.0/EClermontCLSGrandIncN CA 11.43 +.4 +.6 +6.4/BClipperClipper LB 124.71 +1.5 +7.6 +15.0/BCohen & SteersDivVal,IncInstl LB 14.56 +1.3 +3.4 +12.6/D GlbInfras,IncI XO 18.71 +.4 ... +7.4/B GlbRltys,IncA m GR 53.75 +1.8 +2.2 +7.6/B GlbRltys,IncI GR 54.03 +1.9 +2.4 +8.0/A InstlRltys SR 44.34 +4.3 +5.0 +9.1/A IntlRltyA m GR 11.94 -1.0 +.9 +7.4/B IntlRltyI GR 12.02 -.9 +1.2 +7.8/B PrfrdScInc,IncA m RR 13.58 +.7 -1.0 +5.5/C PrfrdScInc,IncC m RR 13.49 +.6 -1.5 +4.8/E PrfrdScInc,IncI RR 13.61 +.8 -.8 +5.8/B RlEsttSecIncA m SR 15.26 +4.4 +4.4 +9.8/A RlEsttSecIncC m SR 13.81 +4.5 +4.0 +9.1/A RlEsttSecIncIns SR 16.08 +4.5 +4.7 +10.1/A Rltys SR 65.81 +4.3 +4.9 +8.8/AColorado BondSharesATxEx f SI 9.17 +1.2 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 +.3 +2.3/B AMTFrCTIMBIns SI 10.32 +.1 +.2 +1.5/C AMTFrIMBA m MI 10.27 +.1 -.3 +1.8/D AMTFrIMBIns MI 10.28 +.1 -.1 +2.1/C AMTFrMAIMBIns MT 10.34 +.2 -.1 +1.6/D AMTFrNYIMBIns MN 11.64 +.1 ... +1.8/B AMTFrORIMBIns SI 12.12 +.1 -.1 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.3 +1.7/B AcornA m MG 14.77 +7.0 +19.6 +17.2/A AcornC m MG 7.26 +6.8 +19.0 +16.3/B AcornIns MG 17.70 +6.9 +19.7 +17.5/A AcornIntSelIns FG 30.80 +.6 +5.3 +14.0/A AcornIntlA m FR 45.41 -.5 +1.0 +9.4/D AcornIntlIns FR 45.54 -.5 +1.2 +9.6/D AcornSelA m MG 15.50 +5.9 +14.6 +17.3/A AcornSelIns MG 17.70 +5.9 +14.8 +17.5/A AcornUSAA m SG 14.95 +6.9 +23.8 +17.9/B AcornUSAIns SG 18.31 +6.9 +24.0 +18.2/B BalA m MA 42.55 +2.0 +3.3 +8.4/C BalIns MA 42.49 +2.0 +3.5 +8.7/B BdA m CI 8.30 +.7 -1.3 +2.0/B BdIns CI 8.30 +.7 -1.1 +2.2/B ContrCoreA m LB 27.21 +2.8 +5.9 +12.9/D ContrCoreIns LB 27.44 +2.8 +6.1 +13.2/D ContrCoreV f LB 26.95 +2.8 +5.9 +12.9/D ContrEurpA m ES 7.35 -.4 +.4 +4.9/D ConvrtSecsA m CV 21.47 +3.1 +8.8 +10.2/B ConvrtSecsIns CV 21.51 +3.2 +9.0 +10.5/B CorpIncA m TW 9.90 +.4 -2.1 +3.5/C CorpIncIns TW 9.90 +.5 -1.9 +3.7/B CptAllcAgrA m AL 13.31 +1.8 +4.2 +11.1/A CptAllcAgrC m AL 12.93 +1.7 +3.7 +10.3/B CptAllcCnsA m XY 10.10 +.8 +.3 +4.1/C CptAllcMdAgA m MA 12.81 +1.6 +3.4 +9.5/A CptAllcMdAgC m MA 12.83 +1.6 +3.0 +8.7/B CptAllcMdAgIns MA 12.79 +1.7 +3.7 +9.8/A CptAllcMdCnsA m CA 10.97 +1.0 +1.5 +5.8/C CptAllcModA m CA 11.49 +1.3 +2.5 +7.8/A CptAllcModC m CA 11.38 +1.2 +2.0 +7.0/B DiscpCoreA m LB 13.18 +3.9 +10.4 +15.0/B DiscpSmCoreV f SB 7.47 +2.8 +7.3 +9.6/E DivIncA m LV 22.94 +2.4 +5.0 +14.4/A DivIncC m LV 22.21 +2.3 +4.4 +13.6/A DivIncIns LV 22.96 +2.4 +5.1 +14.7/A DivIncV f LV 22.95 +2.4 +5.0 +14.4/A DivOppA m LV 9.93 +1.7 +4.1 +11.9/C DivOppC m LV 9.70 +1.7 +3.5 +11.0/D EmMktsIns EM 12.24 -4.9 -11.4 +11.3/B FltRtA m BL 9.15 +.3 +3.4 +4.8/B GlEngNatResA m SN 20.20 -2.7 +2.1 +9.6/B GlEngNatResI SN 20.47 -2.7 +2.2 +9.8/B GlbDivOppA m WS 18.92 -.1 -1.4 +7.4/E GlbDivOppIns WS 18.98 -.1 -1.3 +7.7/E GlbEqValA m WS 14.00 +.8 +2.1 +9.7/D GlbOppsA m IH 13.81 +.1 +.7 +7.8/A GlbStratEqA m WS 15.67 +1.1 +3.9 +12.0/B GlbTechGrA m ST 36.21 +5.5 +19.8 +27.3/B GlbTechGrC m ST 32.48 +5.4 +19.2 +26.3/B GlbTechGrIns ST 37.65 +5.5 +20.0 +27.6/B GrtrChinaA m CH 47.11 -5.7 -7.8 +14.3/C HYBdA m HY 2.88 +1.1 +.2 +4.7/D HYMuniA m HM 10.54 +.5 +2.2 +4.2/C HYMuniIns HM 10.54 +.5 +2.3 +4.4/C IncBuilderA m XY 11.84 +.8 +1.6 +5.9/A IncOppsA m HY 9.68 +1.3 +.4 +4.7/D LgCpEnhCoreA b LB 25.92 +3.5 +9.8 +15.4/A LgCpEnhCoreIns LB 25.89 +3.5 +10.0 +15.6/A LgCpGrA m LG 45.72 +4.9 +15.2 +15.5/C LgCpGrC m LG 38.23 +4.9 +14.6 +14.6/D LgCpGrIIIA m LG 19.35 +5.0 +15.1 +14.9/D LgCpGrIIIC m LG 13.60 +4.9 +14.5 +14.0/D LgCpGrIIIIns LG 20.88 +5.0 +15.2 +15.2/D LgCpGrIns LG 47.50 +5.0 +15.4 +15.8/C LgCpGrV f LG 45.32 +5.0 +15.2 +15.5/C LgCpIdxA b LB 52.77 +3.7 +9.6 +15.3/A LgCpIdxIns LB 53.10 +3.7 +9.8 +15.5/A LgCpValA m LV 14.72 +1.5 +1.8 +11.5/C LmtDurCrdtA m CS 9.68 +.4 -.1 +2.2/A MNTxExmptA m SM 5.37 +.3 -.3 +2.3/B MidCapGrA m MG 28.70 +5.1 +12.7 +12.2/D MidCapGrIns MG 30.67 +5.1 +13.0 +12.5/D MidCapIdxA b MB 17.74 +3.9 +8.0 +14.0/A MidCapIdxIns MB 17.68 +3.9 +8.2 +14.2/A Pac/AsIns DP 10.55 -1.9 -4.4 +12.3/A QualityIncA m CI 5.34 +.9 +.2 +1.5/D RlEstateEqA m SR 13.85 +4.0 +3.7 +7.5/C RlEstateEqIns SR 13.89 +4.0 +3.9 +7.7/C S/MCpValA m SV 10.64 +3.1 +4.9 +10.4/E STBdA m CS 9.89 +.3 +.2 +.7/D STBdIns CS 9.88 +.3 +.4 +1.0/D STBdIns3 CS 9.87 +.2 +.4 +1.1/C STMuniBdA m MS 10.30 ... +.8 +.6/D STMuniBdIns MS 10.30 ... +.9 +.9/C SelGlbEqA m WS 14.28 +2.4 +10.8 +14.6/A SelIntlEqA m FG 14.45 -1.2 -.7 +5.2/E SelIntlEqIns FG 14.76 -1.2 -.6 +5.5/E SelLgCpEqA m LB 15.23 +3.4 +8.9 +15.4/A SelLgCpEqIns LB 15.13 +3.4 +9.1 +15.7/A SelLgCpGrA m LG 17.43 +4.9 +17.5 +14.4/D SelLgCpGrIns LG 18.02 +4.9 +17.8 +14.7/D SelLgCpValA m LV 26.92 +.6 +2.6 +14.6/A SelLgCpValC m LV 24.60 +.6 +2.1 +13.7/A SelM/CValA m MV 13.19 +1.2 +2.5 +9.2/D SelM/CValInstl MV 13.23 +1.1 +2.7 +9.5/D SelSmlrCpValA m SB 19.40 +3.7 +7.5 +9.8/E SlgCmsInfoA m ST 78.77 +3.2 +11.3 +22.8/D SlgCmsInfoC m ST 54.25 +3.2 +10.7 +21.9/D SlgGlbTechA m ST 43.40 +3.0 +10.4 +22.9/C SlgGlbTechC m ST 33.46 +2.9 +9.9 +22.0/D SmCpGrIA m SG 21.88 +11.0 +20.2 +18.2/B SmCpGrIIns SG 23.25 +11.0 +20.4 +18.5/A SmCpIdxA b SB 28.51 +5.4 +17.2 +18.5/A SmCpIdxIns SB 28.70 +5.4 +17.4 +18.8/A SmCpValIA m SV 43.36 +2.5 +6.0 +15.9/A SmCpValIIA m SV 18.34 +3.3 +6.2 +12.9/C SmCpValIIIns SV 18.65 +3.3 +6.3 +13.2/C SmCpValIIns SV 48.34 +2.6 +6.2 +16.2/A StratIncA m NT 5.90 +.1 +.2 +4.1/A StratIncC m NT 5.90 +.1 -.5 +3.3/B StratIncIns NT 5.80 +.1 +.2 +4.3/A StratMuniIncA m ML 3.99 +.3 +.5 +3.8/A StrtCAMuIncA m MC 7.53 +.2 +.1 +2.7/C StrtCAMuIncInst MC 7.53 +.2 +.3 +3.0/B StrtNYMuIncA m MY 7.27 ... -.3 +2.4/C ThermostatA m XY 14.69 +.9 +1.8 +3.8/D ThermostatC m XY 14.72 +.9 +1.3 +3.0/E ThermostatIns XY 14.51 +1.0 +2.0 +4.1/C TtlRetBdA m CI 8.89 +.6 -.3 +2.5/A TtlRetBdIns CI 8.89 +.7 -.1 +2.7/A TxExmptA m ML 13.34 +.2 +.3 +2.8/C TxExmptC m ML 13.33 +.1 -.2 +2.2/D TxExmptIns ML 13.34 +.3 +.5 +3.0/B USTrsIdxIns GI 10.80 +.7 -.9 +.6/CCommerceBd CI 19.40 +.7 -1.0 +2.4/B Gr LG 37.01 +5.0 +13.6 +18.3/A KansasTFIntrmBd SI 19.02 ... -.4 +1.6/C MidCpGr MG 43.78 +4.9 +10.8 +14.9/B MssrTFIntrmBd SI 19.13 +.1 -.3 +1.9/B NtnlTFIntrmBd MI 19.23 +.1 -.4 +2.1/C ShrtTrmGovt GS 16.81 +.3 ... +.4/B Val LV 32.38 +1.8 +4.1 +13.7/ACommunity ReinvestQlfdInvm b GI 10.30 +.5 -1.0 +.6/BConvergenceCorPlusInstl LB 21.13 +5.0 +12.8 +15.1/BCopeland Capital ManRkMgdDivGrI d LB 15.50 +4.7 +12.4 +10.3/ECopleyCopley d LV 105.16 +1.6 +18.9 +16.3Credit SuisseCmdtyRetStratA m BB 4.68 -1.9 -4.4 -1.4/D CmdtyRetStratI BB 4.79 -1.8 -4.2 -1.2/D FltngRtHiIncA m BL 6.87 +.5 +2.4 +4.6/B FltngRtHiIncC m BL 6.89 +.3 +1.9 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.60 +4.6 +11.2 +15.1/BCullenHiDivEqInstl d LV 18.68 +.9 +2.7 +12.6/B HiDivEqRetail m LV 18.67 +.9 +2.5 +12.4/BCutlerEq LV 20.86 +1.8 +1.7 +12.9/BDFAAsiaPacSmCoIns PJ 23.08 -1.2 -3.3 +12.5/B CAInTmMnBdIns x MF 10.45 ... +.7 +1.4/E CASTMnBdIns x SS 10.27 ... +.9 +.8/C CSTGEIntlScCrEq FV 9.84 -1.6 -3.1 +8.7/A CSTGEUSSclCrEq2 MB 18.84 +3.3 +7.9 +15.4/A CntnntlSmCIns ES 27.90 -.7 -.9 +13.1/A EMktCorEqI EM 21.21 -2.7 -8.2 +11.1/B EMktSCInstl EM 21.46 -3.4 -10.1 +11.1/B EmMktsII EM 27.19 -2.5 -6.7 +11.6/A EmMktsInstl EM 28.31 -2.5 -6.7 +11.4/B EmMktsSocialCor EM 13.66 -2.8 -8.0 +11.8/A EmMktsValInstl EM 29.49 -2.4 -5.5 +13.2/A EnhUSLgCoInstl LB 14.02 +3.9 +9.0 +15.4/A FvYrGlbFIIns IB 10.94 +.5 +.6 +1.5/D GlbAllc2575Ins XY 13.63 +.8 +1.6 +4.3/C GlbAllc6040Ins MA 18.53 +1.4 +3.0 +8.7/B GlbEqInstl WS 24.17 +2.0 +4.6 +13.0/A GlbRlEsttSec GR 11.26 +2.6 +2.8 +8.0/A InProtSecIns IP 11.62 +1.0 -.1 +2.1/B IntlCorEqIns FB 14.01 -1.5 -2.5 +9.2/A IntlLgCpGr FG 13.17 -.4 +1.3 +8.4/C IntlRlEsttScIns GR 5.16 -.6 -.8 +6.0/D IntlSclCrEqInst FV 13.49 -1.6 -2.4 +9.3/A IntlSmCoInstl FQ 20.70 -1.4 -2.4 +10.9/B IntlSmCpGr FR 15.76 -.5 +.2 +12.2/B IntlSmCpValIns FA 21.49 -2.6 -6.4 +8.8/B IntlSstnbtyCor1 FB 10.78 -.9 -1.2 +8.5/A IntlValIII FV 16.37 -2.4 -3.9 +7.8/A IntlValInstl FV 19.31 -2.5 -4.0 +7.7/A IntlVctrEqIns FA 13.04 -1.8 -3.2 +9.7/B ItmGovtFIIns GI 12.08 +.9 -1.1 +.7/B ItmTExtnddQlIns x TW 10.34 +1.0 -2.1 +2.8/D ItmTMnBdIns x MI 10.03 -.1 +.2 +1.3/E JapaneseSmCoIns JS 27.93 -2.7 -4.2 +13.8/B LgCpIntlInstl FB 23.32 -1.3 -1.0 +7.7/B OneYearFIInstl x UB 10.25 +.2 +.9 +.9/D RlEsttSecInstl SR 36.29 +4.4 +4.5 +8.9/A STGovtInstl GS 10.43 +.4 -.2 +.4/C STMuniBdInstl x MS 10.13 ... +.7 +.8/C ShTrmExQtyI x CS 10.71 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 17.10 +.9 +2.7 +12.3/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.5/C TAUSCorEq2Instl MB 19.58 +3.6 +8.6 +14.6/A TAWexUSCrEqIns FB 11.24 -1.9 -4.0 +9.5/A TMdIntlVal FV 15.91 -2.3 -3.9 +7.6/A TMdUSEq LB 31.82 +3.9 +10.3 +15.6/A TMdUSMktwdVl LV 32.18 +2.2 +5.0 +13.2/B TMdUSMktwdVlII LV 29.99 +2.2 +5.1 +13.4/A TMdUSSmCp SB 48.64 +4.0 +10.7 +15.0/B TMdUSTrgtedVal SV 40.06 +2.7 +7.2 +13.0/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.9/E TwoYrFIInstl CS 9.94 +.3 +.8 +.9/D TwoYrGovtInstl GS 9.75 +.3 +.5 +.4/B USCorEq1Instl LB 24.86 +3.9 +9.8 +15.4/A USCorEqIIInstl MB 23.27 +3.6 +8.5 +14.6/A USLgCo LB 22.59 +3.8 +9.9 +15.7/A USLgCpGrInstl LG 21.39 +4.6 +12.5 +16.8/B USLgCpValII LV 19.21 +1.7 +3.7 +14.3/A USLgCpValIII LV 27.73 +1.8 +3.7 +14.3/A USLgCpValInstl LV 40.15 +1.7 +3.6 +14.2/A USMicroCpInstl SB 24.93 +4.3 +13.4 +16.4/A USSmCpGrInstl SG 20.73 +5.4 +11.5 +14.1/D USSmCpInstl SB 39.75 +4.2 +11.0 +14.8/B USSmCpValInstl SV 41.50 +3.1 +9.7 +13.8/B USSocialCorEq2 MB 17.40 +3.4 +8.7 +15.0/A USSstnbtyCor1 LB 23.37 +4.6 +11.3 +15.8/A USTrgtedValIns SV 26.79 +2.9 +8.1 +13.5/B USTrgtedValR1 SV 26.77 +2.8 +8.0 +13.4/C USVectorEqInstl MV 20.56 +3.0 +7.7 +13.8/A WlexUSGovFIIns IB 10.46 +.8 +1.9 +3.7/A WlexUSTrgVlIns FA 14.03 -2.4 -7.0 +10.3/B WlexUSVlPrtIns FV 12.21 -2.5 -4.8 +9.0/ADFDentPremGrInv MG 34.95 +6.4 +20.4 +17.8/ADavenportCor LG 24.10 +3.0 +7.6 +12.1/E EqOpps MG 18.95 +4.2 +4.9 +8.8/E ValInc LV 17.29 +1.8 +1.6 +11.4/DDavisApprecIncA m AL 41.78 +1.0 +5.4 +9.1/D ApprecIncY AL 41.98 +1.0 +5.6 +9.4/C FinclA m SF 53.94 +1.0 +3.9 +13.0/B FinclC m SF 44.72 +1.0 +3.4 +12.1/C NYVentureA m LB 33.03 +1.3 +7.1 +14.3/B NYVentureC m LB 29.64 +1.3 +6.5 +13.4/C NYVentureY LB 33.84 +1.3 +7.2 +14.6/B OppA m LG 39.48 +1.6 +6.7 +16.4/C OppC m LG 32.21 +1.6 +6.1 +15.5/C RlEsttA m SR 41.49 +4.1 +5.1 +10.4/A RlEsttY SR 42.09 +4.1 +5.3 +10.6/ADelaware InvCorpBdA m TW 5.62 +.7 -2.4 +2.9/D CorpBdInstl TW 5.62 +.7 -2.2 +3.1/D DiversIncA m CI 8.36 +.3 -1.8 +1.8/C EmMktsA m EM 18.11 -4.4 -10.2 +16.3/A ExtnddDrBdA m TW 6.28 +1.0 -5.2 +4.1/B ExtnddDrBdInstl TW 6.27 +1.0 -5.0 +4.3/B HYOppsA m HY 3.72 +.8 +.2 +4.6/D IntlValEqA m FV 14.68 -1.9 -6.1 +5.5/C IntlValEqInstl FV 14.75 -1.8 -5.9 +5.8/B LtdTrmDvrsIncA m CS 8.27 +.2 -.5 +1.3/C MnstHYMnBdA m SM 10.66 +.2 +.1 +2.6/A NtnlHYMnBdA m HM 10.99 +.4 +1.7 +4.8/B REITA m SR 11.48 +4.3 +2.1 +5.5/E SelGrA m LG 42.83 +2.5 +13.4 +11.3/E SelGrInstl LG 46.69 +2.5 +13.6 +11.6/E SmCpValA m SV 69.14 +2.5 +4.9 +14.9/A SmCpValC m SV 57.12 +2.4 +4.3 +14.1/B SmidCpGrA m SG 28.70 +14.0 +31.0 +19.9/A TFArizonaA m SL 11.24 +.2 +.4 +2.7/A TFCaliforniaA m MC 11.98 +.2 +.2 +3.0/B TFColoradoA m SL 11.04 +.2 +.2 +2.9/A TFIdahoA m SL 11.21 +.3 +.2 +2.2/B TFMnnstA m SM 12.14 +.1 -.1 +2.1/C TFMnnstIntrmA m SM 10.82 +.1 -.2 +1.8/C TFPnsylvnA m MP 7.93 +.2 +.2 +2.6/B TFUSAA m ML 11.44 +.1 +.5 +2.9/C TFUSAIntermA m MI 11.76 +.2 +.4 +2.2/B USGrA m LG 26.62 +4.2 +12.4 +11.9/E USGrInstl LG 29.05 +4.2 +12.5 +12.2/E ValInstl LV 22.90 +2.6 +7.5 +13.4/B WlthBldrA m MA 14.62 +1.2 +1.1 +6.6/EDeutscheCATxFrIncA m MC 7.41 +.1 -.2 +2.2/E CATxFrIncS MC 7.40 +.1 +.1 +2.5/D CROCIEqDivA m LV 60.33 +3.1 +5.9 +14.8/A CROCIEqDivC m LV 60.11 +3.1 +5.4 +13.9/A CROCIIntlA m FB 47.31 -.8 -2.3 +4.7/E CROCIIntlS FB 47.56 -.8 -2.2 +5.0/E CmnctnsA m SC 26.37 +.4 -1.8 +5.7/D CorEqA m LB 29.98 +3.7 +10.2 +14.8/B CorEqS LB 30.30 +3.7 +10.4 +15.1/B CptlGrA m LG 89.34 +5.5 +16.0 +16.4/C CptlGrS LG 90.32 +5.5 +16.2 +16.7/C EAFEEqIdxInstl FB 6.44 -1.5 -1.7 +6.9/C EmMktFixIncS EB 8.69 -3.4 -7.5 +2.7/E EmMktsEqS EM 19.31 -2.8 -6.5 +11.4/B Eq500IdxInstl LB 238.81 +3.7 +9.7 +15.5/A Eq500IdxS LB 235.60 +3.7 +9.7 +15.4/A GNMAS GI 13.33 +.5 -.5 +.8/B GlbHiIncInstl HY 6.75 +1.2 +1.8 +6.6/A GlbIncBldrA m IH 9.49 +.6 +.8 +8.1/A GlbSmCpA m SW 37.87 +1.7 +2.3 +6.7/E GlbSmCpS SW 40.11 +1.7 +2.5 +7.0/E HiCoGlBdS IB 8.94 +.2 -2.3 +2.7/B HiIncA m HY 4.67 +1.1 +1.6 +5.9/B HiIncC m HY 4.67 +.8 +.9 +5.0/D HlthWllnssS SH 43.06 +5.3 +14.6 +6.0/C IntlGrS FG 35.03 +.6 -.3 +7.3/D IntmTaxFrS MI 11.56 +.1 -.1 +1.7/D LgCpFocGrS LG 52.22 +6.5 +16.1 +16.1/C LtnAmrcEqS LS 21.04 -12.2 -18.5 +8.4/A MATxFrS MT 13.97 +.1 -.6 +2.0/B MgdMuniBdA m ML 8.94 ... -.5 +2.2/D MgdMuniBdS ML 8.95 +.1 -.5 +2.4/D MltAstCnsrvAlS CA 13.18 +1.2 +1.0 +5.3/D MltAstGlbAllcS IH 15.94 -.1 -1.2 +4.3/E MltsecIncA m MU 4.44 -.5 -1.8 +2.6/D NYTxFrIncA m MY 10.43 +.1 -.6 +2.1/C NYTxFrIncS MY 10.42 +.1 -.4 +2.4/C RlEsttSecA m SR 20.98 +4.7 +4.3 +8.8/A SP500IdxS LB 33.18 +3.7 +9.7 +15.4/A SciandTechA m ST 26.26 +7.4 +22.5 +22.7/D ShrtDurS CS 8.56 +.2 +.5 +1.5/B ShrtTrmMnBdIns MS 10.00 ... +.8 +.9/C SmCpCorS SB 35.14 +3.9 +12.9 +14.6/B StratHYTxFrA m HM 12.01 ... ... +3.2/E StratHYTxFrS HM 12.02 +.1 +.1 +3.4/D TotRetBdA m CI 10.38 +.6 -1.9 +2.1/B TotRetBdS CI 10.38 +.6 -1.7 +2.4/B WldDivS WS 30.69 -.8 +1.1 +6.8/EDiamond HillAllCpSelI LB 17.14 +2.8 +6.4 +9.9/E CorpCrdtA x HY 11.17 +.3 +2.2 +6.6/A CorpCrdtI x HY 11.14 +.5 +2.5 +6.9/A LgCpA m LV 27.38 +2.0 +3.5 +13.0/B LgCpC m LV 25.82 +1.9 +3.0 +12.1/C LgCpI LV 27.61 +2.1 +3.7 +13.3/B LgCpY LV 27.65 +2.1 +3.8 +13.4/A LngShrtA m LO 26.45 +1.3 +2.7 +6.2/B LngShrtC m LO 23.54 +1.2 +2.2 +5.4/C LngShrtI LO 27.15 +1.3 +2.9 +6.5/B SmCpA m SV 37.04 +2.4 +4.0 +8.4/E SmCpI SV 37.67 +2.5 +4.2 +8.7/E SmCpY SV 37.71 +2.5 +4.3 +8.8/E SmMidCpI MV 23.54 +2.5 +4.9 +9.8/DDodge & CoxBal MA 109.36 +1.4 +4.4 +11.0/A GlbStk WS 13.92 -.6 +.4 +11.8/B Inc CI 13.48 +.4 -.4 +3.1/A IntlStk FB 43.59 -3.0 -5.9 +6.0/D Stk LV 215.23 +2.1 +7.7 +15.5/ADominionImpactBdInv m CI 10.95 +.6 -1.2 +2.0/B ImpactEqInstl d LB 24.82 +3.2 +6.0 +10.4/E ImpactEqInv m LB 24.80 +3.1 +5.7 +10.0/E ImpactIntlEqInv m FV 8.54 -2.3 -4.1 +6.5/BDoubleLineCorFII CI 10.73 +.5 -.4 +2.5 CorFIN b CI 10.72 +.4 -.5 +2.3 EmMktsFII EB 10.19 -1.4 -2.9 +4.9/B EmMktsFIN b EB 10.19 -1.3 -3.1 +4.6/B FltngRtI d BL 9.92 +.4 +2.6 +3.4/E FltngRtN m BL 9.93 +.4 +2.3 +3.1/E LowDurBdI CS 9.96 +.2 +.9 +2.1 LowDurBdN b CS 9.96 +.3 +.9 +1.9 MltAsstGrA m TV 9.53 +.8 +1.4 +7.8 MltAsstGrI d TV 9.57 +.8 +1.5 +8.1 TtlRetBdI CI 10.44 +.7 +.3 +2.2/B TtlRetBdN b CI 10.43 +.6 +.2 +1.9/CDreyfusAMTFMnBdA f MI 13.84 +.2 ... +2.5/B AMTFMnBdZ MI 13.85 +.2 +.2 +2.7/A ActvMidCpA f MB 63.04 +3.1 +2.5 +9.6/D ActvMidCpI MB 63.26 +3.1 +2.6 +9.8/D Apprec,IncInv LB 37.39 +2.3 +6.2 +14.2/C BalOppA f MA 24.14 +2.4 +5.8 +9.4/A BdMktIdxInv b CI 10.02 +.6 -1.3 +1.2/E BstnCoSmCpValI SB 25.03 +4.3 +11.8 +15.5/B BstnCoSmMdCpGrI MG 24.95 +9.9 +26.6 +19.8/A CAAMTFMnBdA f MF 14.77 ... ... +2.4/B CAAMTFMnBdZ MF 14.77 ... +.2 +2.6/B ConnecticutA f SI 11.46 +.1 -.2 +1.7/B CorEqA m LB 18.86 +2.1 +5.9 +13.9/C DiscpStk b LB 40.36 +3.9 +10.8 +15.3/A DynTtlRetA f AM 15.89 +1.0 +.6 +2.8/B DynTtlRetC m AM 14.72 +.8 ... +2.1/B DynTtlRetI AM 16.34 +1.0 +.7 +3.1/B EmMktsA m EM 10.00 -2.9 -10.9 +9.7/C GrandInc LG 23.82 +4.5 +12.7 +14.8/D HYA m HY 6.13 +.6 +1.0 +5.2/C HYI HY 6.14 +.8 +1.3 +5.5/C HYMuniBdZ b HM 12.47 +.4 +3.5 +6.9/A InCorpd LG 12.74 +4.7 +11.7 +13.7/E InsSP500StkIdxI LB 58.21 +3.7 +9.8 +15.5/A IntlBdA f IB 15.08 -1.9 -4.1 +2.0/C IntlStkI FG 19.37 +.9 +3.6 +11.9/A IntlStkIdxInv FB 17.68 -1.2 -1.4 +6.7/C IntrmMnBd MI 13.39 +.1 -.1 +2.1/C IntrmTrmIncA f CI 12.83 -.1 -2.3 +.8 IntrmTrmIncI CI 12.83 ... -2.1 +1.2 LgCpEqI LG 23.75 +4.1 +11.8 +16.9/B MassachusettsZ MT 11.32 ... -.7 +1.8/C MidCpIdxInvs MB 40.19 +3.8 +8.0 +14.0/A MnBd MI 11.56 +.1 +.1 +2.7/B MnBdOppA f MI 12.70 +.1 +.1 +2.6/B MnBdOppZ MI 12.70 +.1 +.2 +2.6/B NJMnBd,IncA f MJ 12.73 +.2 +.5 +3.1/C NYAMTFMnBdA f MN 14.59 -.1 -.7 +2.2/B NYTxExBd MN 14.54 ... -.2 +2.5/A NatrlResA f SN 32.73 -2.0 +2.2 +9.8/B OppcMidCpValA f MB 35.32 +1.9 +5.7 +10.9/C OppcSmCpInv SG 40.03 +4.2 +9.0 +15.6/C PennsylvaniaA f MP 15.93 ... -.3 +2.8/B RsrchGr,IncZ LG 17.40 +6.7 +19.4 +16.3/C SP500Idx LB 59.20 +3.7 +9.5 +15.2/B ShrtIntermMnBdD b MS 12.81 ... +.8 +.6/D ShrtTrmIncD CS 10.08 -.1 -.7 +.5 SmCpStkIdxInvs SB 36.93 +5.4 +17.2 +18.4/A StandishGlbFII IB 21.17 -.8 -.9 +1.9 StratValA f LV 42.22 +2.1 +5.3 +12.9/B StratValI LV 42.37 +2.1 +5.5 +13.2/B StructMidCpA f MB 32.11 +3.6 +2.2 +11.0/C StructMidCpI MB 32.83 +3.7 +2.4 +11.2/C SustUSEqZ LB 12.27 +4.6 +8.3 +11.9/D T/STtlRetBdI MI 22.63 +.1 ... +2.2/B TechGrA f ST 59.36 +4.7 +21.2 +23.5 TxMgdGrA m LB 30.83 +2.3 +5.5 +13.2/C USMortgZ b GI 14.49 +.5 -.8 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.1 +.6/E WldwideGrA f WS 55.14 +1.5 +3.7 +12.8/BDriehausActvInc XS 9.74 +.1 +1.7 +2.1/D EmMktsGrInv d EM 36.45 -3.5 -8.0 +10.4/B sEvnDrv AM 11.26 +2.2 +4.4 +3.7/ADupreeMtKntckyTFInc SI 7.59 +.2 -.2 +2.0/A MtKntckyTFSM SS 5.22 +.1 ... +.9/C MtNrthCrlnTFInc SI 11.31 +.2 -.8 +1.9/B MtTnnssTFInc SI 11.21 +.2 -.5 +1.8/BEPEmMktsSmCoA m EM 12.27 -3.5 -12.2 +7.1/DEaton VanceAMTFreeMuniIncA m ML 8.92 ... +.6 +2.8/C AmtFreeMuniIncI ML 9.75 ... +.8 +3.1/B AtlntCptSMIDCA m MG 34.36 +4.7 +12.7 +16.9/A AtlntCptSMIDCI MG 37.93 +4.8 +12.9 +17.2/A BalA m MA 9.49 +2.2 +5.3 +8.2/C BalC m MA 9.52 +2.2 +4.9 +7.4/D CAMnOpA m MF 10.30 +.3 +.9 +3.1/A CnctctMnIncA m SL 9.96 +.3 +.6 +2.4/B DivBldrA m LB 15.31 +3.4 +8.0 +12.8/D DivBldrC m LB 15.39 +3.4 +7.5 +12.0/D DivBldrI LB 15.30 +3.5 +8.3 +13.1/D FltngRtA m BL 9.37 +.4 +3.4 +5.0/A FltngRtAdv b BL 9.06 +.5 +3.4 +5.0/A FltngRtAdvtgA m BL 10.96 +.5 +3.7 +5.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +3.8 +5.7/A FltngRtAdvtgC m BL 10.94 +.5 +3.4 +5.2/A FltngRtC m BL 9.05 +.4 +2.9 +4.2/C FltngRtHiIncA m BL 9.45 +.5 +3.1 +5.1/A FltngRtHiIncAdv b BL 8.89 +.5 +3.1 +5.1/A FltngRtHiIncC m BL 8.87 +.4 +2.6 +4.3/C FltngRtHiIncI BL 8.89 +.5 +3.3 +5.4/A FltngRtInstl BL 9.07 +.5 +3.6 +5.2/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.17 +1.2 +2.4 +7.8/A GlbIncBldrC m IH 9.07 +1.1 +1.8 +6.9/B GlbMcrAbRtA x NT 8.72 -1.2 -2.4 +2.0/D GlbMcrAbRtI x NT 8.70 -1.2 -2.3 +2.3/D GovtOppsA m GS 6.13 +.3 +.3 +.5/B GovtOppsC m GS 6.12 +.2 -.2 -.3/E GrA m LG 31.46 +5.2 +18.0 +16.1/C GreaterChinaGrA m CH 24.65 -2.6 -2.8 +15.3/A GreaterIndiaA m EI 34.78 -.5 -4.6 +11.4/A HYMuniIncA m HM 8.86 +.2 +1.0 +4.6/C HYMuniIncC m HM 8.20 +.1 +.5 +3.8/D HiIncOppsA m HY 4.43 +.7 +1.3 +5.6/C HiIncOppsC m HY 4.43 +.6 +.8 +4.8/D IncofBostonA m HY 5.61 +.9 +1.3 +5.3/C IncofBostonC m HY 5.62 +.8 +.8 +4.5/E IncofBostonI HY 5.61 +.7 +1.4 +5.5/C LgCpValA m LV 20.70 +2.8 +7.5 +11.4/C LgCpValC m LV 20.70 +2.7 +7.0 +10.6/D LgCpValI LV 20.79 +2.8 +7.7 +11.7/C LgCpValR b LV 20.64 +2.8 +7.4 +11.2/D MAMnIncA m MT 8.66 ... -.6 +2.0/B MnstMnIncA m SM 9.25 +.2 -.5 +1.8/D NYMuniIncA m MY 9.88 ... -.4 +2.5/C NYMuniIncC m MY 9.88 ... -.9 +1.8/E NrthCrlnMnIncA m SL 8.81 +.1 ... +2.1/C NtnlLtdMtMnIncA m MI 9.71 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.11 ... -.1 +1.0/E NtnlMnIncA m ML 9.73 +.1 +1.2 +3.6/A NtnlMnIncC m ML 9.73 +.1 +.7 +2.8/C NtnlMnIncI ML 9.73 +.2 +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.4 +1.1 +3.1/C OhioMuniIncA m MO 8.78 ... -.3 +2.5/B OregonMuniIncA m SL 8.44 +.2 +1.4 +2.9/A PnsylvnMnIncA m MP 8.49 +.2 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.1 +1.4 +1.4/A ShrtDrGovtIncC m GS 8.22 ... +1.0 +.8/A ShrtDrStratIncA x NT 7.27 -.4 ... +3.0/C ShrtDrStratIncC x NT 6.86 -.3 -.3 +2.2/D SthCrlnMnIncA m SL 9.08 +.3 +1.3 +2.8/A TABSShTrmMnBdA m MS 10.25 -.1 -.4 +.6/D TABSShTrmMnBdI MS 10.25 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.98 +3.0 +9.1 +12.6/A TxMgdEqAstAlcC m XM 20.36 +2.9 +8.5 +11.7/B TxMgdGlbDivIncA m WS 12.90 +1.6 +3.1 +8.7/D TxMgdGlbDivIncC m WS 12.86 +1.6 +2.5 +7.9/E TxMgdGr10 LG 1255.15 +3.5 +10.6 +15.5 TxMgdGr11A m LG 56.40 +3.9 +9.9 +15.0/D TxMgdGr11C m LG 50.43 +3.8 +9.4 +14.2/D TxMgdGr12A m LG 25.32 +3.9 +9.8 +14.8/D TxMgdGr12C m LG 24.54 +3.8 +9.3 +14.0/D TxMgdMltCpGrA m LG 32.56 +5.7 +21.1 +16.5/C TxMgdSmCpA m SG 28.73 +3.9 +13.5 +13.7/D TxMgdValA m LV 28.35 +2.1 +7.2 +12.3/B TxMgdValC m LV 27.13 +2.0 +6.6 +11.5/C TxMgdValI LV 28.25 +2.1 +7.4 +12.6/B VrgnMnIncA m SL 7.71 +.3 +.9 +2.5/A WldwideHlthSciA m SH 11.72 +4.0 +13.8 +3.6/D WldwideHlthSciC m SH 11.79 +4.0 +13.3 +2.8/DEdgar LomaxVal LV 15.64 +3.4 +5.2 +14.8/AEdgewoodGrInstl LG 36.14 +6.2 +22.3 +21.5/AElfunDivers MA 19.07 +1.2 +2.5 +7.4/D Inc CI 11.09 +.7 -1.2 +2.0/B IntlEq FG 22.25 -.5 -1.9 +5.3/E Trusts LG 66.91 +3.0 +10.9 +14.9/D TxExInc ML 11.25 +.1 +.1 +2.5/DEmeraldBnkngFinA m SF 48.72 +1.8 +7.3 +18.0/A GrA m SG 30.56 +9.0 +15.5 +14.4/DEuroPacGoldA m SP 7.64 -8.5 -14.0 +16.3/A IntlDivIncA m FV 7.53 -4.4 -9.3 +1.1/E IntlValA m FV 6.87 -6.1 -11.8 +3.6/EEvermoreGlbValInstl d SW 15.12 -.7 -.5 +11.7/CFAMEqIncInv MB 33.05 +2.5 +10.3 +15.2/A ValInv MG 78.10 +3.1 +6.2 +12.6/DFDPBKCptlApprInvA m LG 15.26 +4.6 +20.3 +14.7/D BKInstlInvA m FB 12.78 -3.3 -6.8 +4.5/E BRCorAlpBdInvA m MU 9.90 +.8 -1.5 +1.5/EFMICommonStk MB 27.92 +2.2 +5.0 +11.5/C LgCp LB 22.79 +2.2 +6.0 +12.8/DFPACptl MV 34.59 +.6 +1.0 +2.9/E Crescent d MA 35.63 +.2 +3.3 +8.3/C NewInc CS 9.94 +.3 +1.5 +2.1/A Paramount WS 23.42 +1.1 +5.5 +13.7/A USVal LB 10.54 +3.1 +7.5 +4.7/EFairholme FundsFcdInc HY 10.74 +.6 +.1 +6.1/B Fund d LV 18.15 -.3 -9.9 -2.4/EFederatedAdjstblRtScIns GS 9.64 +.1 +1.0 +.5/B BdA f TW 8.96 +.9 -1.2 +3.9/B BdC m TW 9.02 +.8 -1.8 +3.1/D BdF f TW 9.03 +.7 -1.3 +3.9/B BdInstl TW 8.96 +.8 -1.2 +4.1/B CloverSmValA f SV 27.13 +2.2 +4.6 +11.8/D CloverSmValIns SV 27.25 +2.2 +4.8 +12.1/D CptlIncA f CA 8.01 +.6 +1.3 +5.3/D CptlIncB m CA 8.02 +.5 +.7 +4.5/E CptlIncC m CA 8.01 +.5 +.8 +4.5/E CptlIncF f CA 8.00 +.6 +1.3 +5.3/D CptlIncInstl CA 8.02 +.6 +1.5 +5.6/C EqInc,IncA f LV 25.99 +1.0 +3.8 +9.4/E EqInc,IncC m LV 25.94 +.9 +3.3 +8.5/E EqInc,IncF m LV 26.00 +.9 +3.6 +9.1/E EqInc,IncInstl LV 25.98 +1.0 +4.0 +9.7/E FltngRStrIncA m BL 9.93 +.3 +2.3 +3.8/D FltngRStrIncIns BL 9.93 +.4 +2.6 +4.1/C GlbAllcA f IH 20.30 +.7 +1.5 +6.2/C GlbAllcC m IH 19.72 +.7 +1.0 +5.4/D GlbAllcInstl IH 20.43 +.8 +1.7 +6.6/B GlbAllcR b IH 20.16 +.7 +1.3 +5.8/D GvtIncIns GI 9.85 +.5 -.8 +.8/B GvtIncSecIncF f GI 8.54 +.7 -1.0 +.5/C GvtUltShrDrIns UB 9.89 +.2 +1.2 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +.9 +1.1 +5.9/B HiIncBdA f HY 7.41 +.9 +1.2 +5.6/B HiIncBdC m HY 7.39 +.8 +.6 +4.8/D InsHYBdIns d HY 9.77 +1.0 +1.5 +6.4/A IntermCorpBdIns TW 8.94 +.5 -.6 +2.4/E IntermMuniSvc MI 9.91 +.1 -.3 +2.3/B IntlLeadersA f FB 35.76 -2.2 -4.4 +4.4/E IntlLeadersC m FB 33.10 -2.3 -4.8 +3.6/E IntlLeadersIns FB 35.85 -2.2 -4.2 +4.7/E IntlSmMidCoA m FR 39.51 +.5 -1.2 +7.1/E IntlStrVlDvA x FV 3.46 -1.9 -5.5 +2.2/E IntlStrVlDvC x FV 3.43 -1.9 -6.0 +1.4/E IntlStrVlDvIns x FV 3.46 -2.1 -5.3 +2.4/E KaufLCA f LG 27.17 +5.9 +15.8 +13.4/E KaufLCC m LG 25.02 +5.8 +15.1 +12.5/E KaufLCIns LG 27.83 +5.9 +16.0 +13.7/E KaufLCR b LG 25.96 +5.9 +15.5 +13.0/E KaufmannA m MG 6.80 +5.8 +21.6 +16.5/B KaufmannB m MG 5.64 +5.8 +21.3 +16.0/B KaufmannC m MG 5.63 +5.8 +21.3 +16.0/B KaufmannR m MG 6.82 +5.9 +21.8 +16.5/B KaufmannSmCpA m SG 41.16 +9.3 +27.9 +21.0/A KaufmannSmCpC m SG 35.52 +9.3 +27.4 +20.3/A KaufmannSmCpR b SG 41.34 +9.3 +28.0 +21.1/A MDTAllCpCorIns LV 31.66 +4.8 +14.1 +15.6/A MDTBalA f MA 20.07 +2.9 +7.7 +9.0/B MDTBalInstl MA 20.14 +3.0 +7.9 +9.3/B MDTLgCpGrA f LB 22.03 +7.5 +21.2 +17.2/A MDTLgCpValInstl LV 29.49 +2.2 +5.5 +11.3/D MDTLgCpValSvc LV 29.50 +2.2 +5.3 +11.0/D MDTMidCpGrA f MB 46.61 +8.4 +18.1 +16.1/A MDTMidCpGrInstl MB 47.86 +8.4 +18.3 +16.4/A MDTSmCpCorInstl SB 23.13 +6.3 +15.6 +21.0/A MDTSmCpGrA f SG 27.70 +9.0 +22.3 +21.6/A MDTSmCpGrInstl SG 28.83 +9.0 +22.5 +21.9/A MIIntrmMnA f SI 10.92 +.1 -.4 +1.4/D MaxCpIdxInstl LB 14.00 +3.8 +9.7 +15.6/A MaxCpIdxvc b LB 13.84 +3.7 +9.5 +15.2/B MidCpIdxSvc MB 26.52 +3.9 +8.2 +13.9/A MnHYAdvtgA f HM 8.88 +.4 +1.2 +4.1/C MnHYAdvtgC m HM 8.87 +.4 +.7 +3.3/D MnHYAdvtgF f HM 8.88 +.4 +1.2 +4.1/C MnStkAdvtgA f CA 13.65 +.5 +1.5 +6.8/B MnStkAdvtgAC m CA 13.64 +.5 +1.0 +6.0/C MnStkAdvtgAF f CA 13.65 +.5 +1.5 +6.8/B MnStkAdvtgAIns CA 13.65 +.6 +1.7 +7.1/B MnUltraShrtA m MS 9.99 ... +.7 +.5/E MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.31 +.5 -.6 +1.4/D MuniBdA f ML 10.31 +.1 -.3 +2.5/D OhioMuniIncA f MO 10.94 ... -.2 +2.3/B OhioMuniIncF m MO 10.95 ... -.2 +2.2/C PEMnIncA f MP 10.69 +.1 -.1 +2.4/C PrudentBearA f BM 13.35 -4.0 -14.5 -15.1/A PrudentBearIns BM 13.67 -4.0 -14.3 -14.8/A ShIntTtRtBdIns CS 10.13 +.3 +.1 +1.6/B ShrtIntrmDrMnA m MS 10.22 +.1 +.6 +.6/D ShrtIntrmDrMnIn MS 10.21 +.1 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +1.0 +1.4/B ShrtTrmIncY CS 8.44 +.2 +1.0 +1.5/B StratIncA f MU 8.81 +.2 -.6 +4.0/B StratIncC m MU 8.80 +.1 -1.2 +3.3/C StratIncF f MU 8.75 +.1 -.7 +4.0/B StratValDivA x LV 5.83 -.5 -2.6 +8.7/E StratValDivC x LV 5.84 -.5 -3.1 +7.9/E StratValDivIns x LV 5.86 -.5 -2.4 +8.9/E StrtgcIncIS MU 8.76 +.3 -.4 +4.4/B TtlRetBdA m CI 10.57 +.5 -1.2 +2.1/B TtlRetBdC m CI 10.56 +.4 -1.6 +1.5/D TtlRetBdInstl CI 10.57 +.6 -.8 +2.6/A TtlRetBdSvc b CI 10.57 +.6 -1.0 +2.3/B TtlRetGovtBdIns GI 10.54 +.8 -.5 +1.0/A TtlRetGovtBdSvc b GI 10.54 +.7 -.7 +.6/C USGvtSc13YrsIns GS 10.14 +.3 +.2 +.3/C USGvtSc13YrsY GS 10.14 +.3 +.2 +.4/B USGvtSc25YrIns GS 10.57 +.5 -.6 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.3 +1.6/B forUSGovtSecA f GI 7.15 +.4 -1.2 +.6/CFidelity100Index LB 19.14 +4.2 +10.3 +16.2/A 500IdxIns LB 101.68 +3.7 +9.9 +15.7/A 500IdxInsPrm LB 101.68 +3.7 +9.9 +15.8/A 500IdxInv LB 101.66 +3.7 +9.9 +15.7/A 500IndexPrm LB 101.68 +3.7 +9.9 +15.7/A AllSectorEq LG 13.55 +3.7 +11.2 +15.2/D ArizonaMuniInc SL 11.82 +.1 -.4 +2.4/B AsstMgr20% XY 13.47 +.9 +1.3 +4.3/C AsstMgr30% XY 11.19 +1.1 +1.9 +5.5/B AsstMgr40% CA 11.90 +1.4 +2.5 +6.7/B AsstMgr50% CA 18.70 +1.4 +3.0 +7.8/A AsstMgr60% MA 13.01 +1.6 +3.6 +8.9/B AsstMgr70% MA 23.36 +1.7 +4.3 +10.0/A AsstMgr85% AL 20.58 +1.9 +5.4 +11.7/A BCGrowth LG 16.86 +6.4 +21.8 +19.7/A BCGrowth LG 105.43 +6.0 +20.1 +19.2/A BCGrowthK LG 105.62 +6.0 +20.2 +19.4/A Balanced MA 25.34 +2.3 +7.6 +10.6/A BalancedK MA 25.34 +2.3 +7.6 +10.7/A BlueChipVal LV 20.09 +1.1 +2.5 +9.6/E CALtdTrmTFBd SS 10.50 ... +.5 +1.1/C CAMuniInc MC 12.68 +.2 -.2 +2.6/D Canada MQ 54.73 +1.4 +.1 +8.0/B Cap&Inc HY 10.14 +1.1 +2.5 +7.2/A ChinaRegion CH 33.43 -4.2 -7.1 +13.2/D CmdtyStrat BB 5.22 -1.9 -4.0 -1.9/E CnncticutMunInc SL 11.20 +.2 +.1 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.8/D CnsrvIncMnBdIns MS 10.02 +.1 +1.0 +.9/C Contrafund LG 14.10 +5.0 +16.9 +18.0/A ContrafundK LG 14.10 +5.0 +17.0 +18.1/A ConvertibleSecs CV 29.50 +3.2 +7.0 +6.4/E CorpBd TW 11.23 +.6 -1.6 +3.7/C CptlApprec LG 39.96 +5.0 +13.5 +13.4/E CptlApprecK LG 40.05 +5.0 +13.6 +13.5/E DisciplinedEq LB 41.36 +3.7 +6.6 +12.0/D DisciplinedEqK LB 41.31 +3.7 +6.7 +12.1/D DivGro LB 34.47 +2.5 +5.0 +11.5/E DivGroK LB 34.45 +2.5 +5.1 +11.6/E DiversIntl FG 39.76 -.3 -.6 +6.4/E DiversIntlK FG 39.70 -.3 -.6 +6.5/E EmMkts EM 30.12 -3.2 -8.0 +12.4/A EmMktsDbt EB 9.34 -3.2 -5.5 +6.5/A EmMktsDiscovery EM 13.57 -5.6 -11.7 +9.7/C EmMktsIdxPrm EM 10.55 -3.1 -7.5 +10.8/B EmMktsK EM 30.15 -3.2 -8.0 +12.5/A EmergEMEA EM 9.25 -6.6 -10.6 +9.3/C EmergMketsOpps EM 19.19 -5.3 -10.4 +11.2/B EmergingAsia PJ 42.13 -2.3 -6.5 +13.8/A EqDividendInc LV 28.51 +1.8 +3.8 +11.8/C EqDividendIncK LV 28.51 +1.8 +3.9 +12.0/C EqIncome LV 60.79 +2.0 +3.7 +11.5/C EqIncomeK LV 60.75 +2.0 +3.7 +11.6/C Europe ES 41.94 -.8 -.9 +6.5/B ExMktIdxInPr MB 69.61 +5.2 +12.3 +14.6/A ExMktIdxInv MB 69.62 +5.2 +12.3 +14.5/A ExMktIdxPr MB 69.63 +5.2 +12.3 +14.6/A ExprtMltntnl LB 23.29 +2.6 +4.9 +11.9/D ExprtMltntnlK LB 23.25 +2.6 +4.9 +12.0/D Fidelity LG 48.11 +4.2 +11.6 +14.1/D FidelityK LG 48.09 +4.2 +11.6 +14.2/D FltngRtHiInc BL 9.49 +.3 +3.4 +4.8/B FltngRtHiInc BL 9.62 +.3 +2.8 +4.6/B FocedHiInc HY 8.51 +1.0 +.5 +5.0/D FocusedStock LG 27.42 +6.5 +21.1 +18.3/A FourinOneIdx AL 46.74 +2.1 +5.6 +11.3/A Frdm 2005 TA 12.48 +.7 +1.1 +5.7/C Frdm 2010 TA 15.91 +.8 +1.5 +6.7/A Frdm 2015 TD 13.30 +.9 +2.0 +7.7/A Frdm 2020 TE 16.55 +1.0 +2.4 +8.4/A Frdm 2025 TG 14.46 +1.1 +2.7 +8.9/A Frdm 2030 TH 18.18 +1.3 +3.3 +10.4/A Frdm 2035 TI 15.45 +1.4 +4.1 +11.5/A Frdm 2040 TJ 10.86 +1.6 +4.3 +11.6/A Frdm 2045 TK 12.31 +1.5 +4.3 +11.6/A Frdm 2050 TN 12.39 +1.6 +4.3 +11.6/A Frdm 2055 TL 13.99 +1.5 +4.3 +11.6/B Frdm Inc RI 11.63 +.6 +.5 +4.5/C FrdmIdx2055Inv TL 15.88 +2.1 +5.4 +11.8/A GNMA GI 11.14 +.5 -.7 +1.0/A GlbCmdtyStk SN 13.40 -2.3 +1.7 +10.6/A GlbHiInc HY 9.45 ... -.5 +6.0/B GlbexUSIdxIns FB 13.14 -1.8 -3.0 +8.0/A GlbexUSIdxInsPr FB 13.15 -1.8 -2.9 +8.1/A GlbexUSIdxPr FB 13.14 -1.7 -3.0 +8.0/A GlobalEqIncome WS 14.54 +.8 +1.3 +9.3/D GlobalexUSIdx FB 12.86 -1.8 -2.9 +8.1/A GovernmentInc GI 9.98 +.7 -1.0 +.7/B GrDiscv LG 37.30 +5.0 +18.0 +18.4/A GrDiscvK LG 37.33 +5.0 +18.1 +18.5/A GrStrategies MG 44.95 +3.2 +9.3 +10.9/E GrStrategiesK MG 45.30 +3.3 +9.4 +11.1/E GroCo LG 20.27 +7.8 +21.9 +22.5/A GroCo LG 21.63 +7.6 +21.1 +22.0/A GroCoK LG 21.64 +7.6 +21.2 +22.1/A Growth&Inc LB 40.17 +2.4 +6.9 +13.6/C Growth&IncK LB 40.14 +2.5 +6.9 +13.8/C HighIncome HY 8.87 +.9 +2.4 +6.8/A Independence LG 41.91 +3.6 +12.4 +11.7/E IndependenceK LG 41.94 +3.6 +12.4 +11.8/E InfPrtBdIdxPrm IP 9.84 +.9 +.2 +2.1/B IntermediateBd CI 10.58 +.6 -.5 +1.5/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 31, 2018

PAGE 50

InternationalVa FV 8.73 -1.7 -3.6 +3.7/E IntlCptlApprec FG 21.27 +.2 +1.0 +10.7/B IntlDiscv FG 44.67 -1.0 -2.2 +6.8/D IntlEnhIdx FV 9.92 -2.0 -2.2 +8.0/A IntlGr FG 16.52 +.7 +2.3 +8.9/B IntlGr FG 13.91 +.5 +1.6 +8.6/C IntlIdxInstl FB 42.54 -1.5 -1.4 +7.2/B IntlIdxInstlPrm FB 42.54 -1.5 -1.4 +7.2/B IntlIdxInv FB 42.52 -1.5 -1.5 +7.1/B IntlIdxPremium FB 42.53 -1.5 -1.4 +7.2/B IntlRlEstt GR 11.73 -.6 +.7 +8.1/A IntlSmCp FQ 28.85 -1.5 -3.5 +11.7/A IntlSmCp FR 18.00 -.9 +.2 +10.3/C IntlSmCpOpps FR 19.30 -1.1 -.2 +10.9/C IntlVal FV 10.38 -1.6 -2.9 +4.2/D IntrmGovtInc GI 10.23 +.5 -.5 +.3/D IntrmMuniInc MI 10.22 ... +.1 +2.2/C IntrmTrBdIdPrm GI 10.39 +1.0 -1.2 +.6/C InvmGradeBd CI 10.97 +.7 -.7 +2.5/A InvmGradeBd CI 7.72 +.6 -1.0 +2.2/B Japan JS 15.48 -1.3 +.2 +10.4/C JapanSmlrCo JS 17.90 -3.2 -5.6 +13.3/B LTTrsBdIdxPrm GL 12.65 +2.0 -2.9 +2.0/B LargeCapStock LB 34.20 +2.6 +8.0 +14.1/C LargeCapValIdx LV 13.17 +1.9 +3.8 +12.1/C LatinAmerica LS 20.19 -12.5 -17.5 +5.0/D LgCpCorEnhIdx LB 16.22 +3.9 +10.6 +15.5/A LgCpGrEnhIdx LG 21.55 +5.6 +13.8 +17.2/B LgCpValEnhIdx LV 13.82 +2.4 +4.7 +12.8/B LimitedTermGov GS 9.77 +.4 -.2 +.2/C LowPrStk MV 56.02 +.7 +2.8 +10.0/C LowPrStkK MV 56.00 +.7 +2.8 +10.1/C LtdTrmMuniInc MS 10.46 ... +.6 +1.1/B LvrgdCoStk MB 35.09 +2.4 +4.9 +9.6/D LvrgdCoStkK MB 35.19 +2.4 +5.0 +9.8/D MAMunicipalInc MT 11.91 +.1 -.7 +2.3/A Magellan LG 11.25 +3.9 +12.8 +15.7/C MagellanK LG 11.24 +4.0 +12.9 +15.8/C MegaCapStock LB 16.95 +2.4 +7.7 +13.8/C MichiganMuniInc SL 11.96 +.1 -.3 +2.4/B MidCapIdxIns MB 22.48 +3.8 +7.9 +13.0/B MidCapIdxPrm MB 22.47 +3.7 +7.9 +12.9/B MidCapStock MG 39.87 +3.1 +8.7 +12.7/D MidCapStockK MG 39.89 +3.1 +8.8 +12.9/C MidCapValue MV 24.90 +1.0 -2.1 +8.2/E MidCpEnhIdx MB 16.38 +3.1 +4.7 +11.6/C MinnesotaMnInc SM 11.38 +.1 -.5 +2.0/C MortgageSecs CI 10.91 +.6 -.7 +1.3/D MrylndMuniInc SL 11.11 +.1 -.9 +2.3/B MuniInc ML 12.76 +.1 -.2 +3.0/B MuniInc2019 MS 10.56 -.1 +.9 +1.1/B NJMunicipalInc MJ 11.68 +.2 +.3 +3.7/B NYMuniInc MY 12.90 +.1 -.5 +2.3/C NasdCmpIdx LG 106.67 +6.1 +17.7 +19.9/A NewMillennium LB 43.38 +2.4 +9.0 +14.1/C NewMktsInc EB 14.69 -3.2 -6.7 +5.4/A Nordic MQ 53.64 -3.5 +.7 +9.2/B OTCPortfolio LG 13.33 +7.0 +21.3 +23.1/A OTCPortfolioK LG 13.51 +7.1 +21.4 +23.2/A OhioMunilInc MO 11.87 +.1 -.7 +2.7/A Overseas FG 50.91 -.1 +.4 +8.9/B OverseasK FG 50.83 -.1 +.5 +9.0/B PacicBasin DP 33.65 -2.3 -5.2 +13.0/A PennsylvnMnInc MP 10.92 +.1 -.3 +2.5/C Puritan MA 25.11 +2.9 +8.0 +11.2/A PuritanK MA 25.10 +2.9 +8.0 +11.3/A RealEstInv SR 43.50 +4.3 +4.7 +8.8/A RlEstateIdxPrm SR 16.18 +4.7 +5.1 +8.0/B RlEsttInc SR 11.10 +1.5 +3.4 +6.7/D RlEsttInc SR 12.22 +2.0 +3.0 +7.4/C SCGrth SG 30.65 +8.3 +23.9 +19.8/A SCValue SV 21.30 +3.8 +4.8 +12.2/D STTrsBdIdxPrm GS 10.21 +.4 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.4 +1.0/C ShrtDurHiInc HY 9.44 +.5 +1.7 +4.1/E SmCapIdxIns SB 22.99 +4.9 +13.8 +16.0/A SmCapIdxInv SB 22.96 +4.9 +13.7 +15.9/A SmCpDiscv SB 12.40 +2.6 +4.9 +8.5/E SmCpDiscv SB 27.04 +2.9 +4.2 +9.0/E SmCpEnhIdx SB 15.21 +5.0 +11.5 +13.3/D SmCpOpps SB 16.19 +5.8 +15.4 +13.9/C SmallCapStock SB 19.59 +5.6 +10.5 +12.2/D StkSelorAllCp LG 48.65 +3.6 +10.7 +15.7/C StkSelorSmCp SB 30.36 +6.1 +14.7 +13.6/C StkSlrLgCpVal LV 21.41 +2.0 +3.3 +10.6/D StratDivInc AL 15.70 +2.5 +4.3 +10.6/B StratRlRet XY 8.91 +.7 +1.1 +3.4/D TaxFreeBond ML 11.30 +.2 -.3 +3.0/B TelecomandUtls SU 27.17 +4.1 +7.6 +11.7/A TotalBond CI 10.38 +.5 -.7 +2.7/A TotalEmMkts EM 12.19 -4.5 -10.0 +9.0/C Trend LG 114.03 +6.5 +17.2 +18.2/A TtlIntlEq FG 9.08 -1.1 -2.5 +8.1/C TtlMktIdxF LB 83.96 +4.0 +10.3 +15.5/A TtlMktIdxInsPrm LB 83.93 +4.0 +10.3 +15.5/A TtlMktIdxInstl LB 83.94 +4.0 +10.3 +15.5/A TtlMktIdxInv LB 83.93 +4.0 +10.3 +15.4/A TtlMktIdxPrm LB 83.95 +4.0 +10.3 +15.5/A USBdIdxF CI 11.26 +.7 -1.1 +1.6/C USBdIdxIns CI 11.26 +.7 -1.1 +1.6/C USBdIdxInsPrm CI 11.26 +.7 -1.1 +1.6/C USBdIdxInv CI 11.27 +.8 -1.1 +1.5/D USBdIdxPrm CI 11.26 +.7 -1.1 +1.6/C ValDiscv LV 29.65 +1.6 +2.5 +10.3/D ValDiscvK LV 29.68 +1.6 +2.6 +10.4/D Value MV 12.47 +2.4 +2.9 +9.8/D ValueK MV 12.49 +2.4 +3.0 +10.0/D ValueStrategies LV 42.96 +2.1 +2.1 +9.9/E Worldwide WS 29.50 +3.7 +11.7 +13.3/AFidelity AdvisorAssetMgr60%A m MA 12.95 +1.6 +3.4 +8.5/B AssetMgr70%A m MA 23.30 +1.6 +4.1 +9.7/A AssetMgr70%C m MA 23.12 +1.6 +3.6 +8.8/B AssetMgr70%I MA 23.37 +1.7 +4.3 +10.0/A AssetMgr70%M m MA 23.28 +1.6 +3.9 +9.4/A BalancedA m MA 22.23 +2.3 +7.2 +10.3/A BalancedC m MA 22.06 +2.2 +6.7 +9.5/A BalancedI MA 22.67 +2.3 +7.4 +10.6/A BalancedM m MA 22.48 +2.2 +7.0 +10.1/A BiotechnologyA m SH 29.04 +5.9 +15.7 +1.7/E BiotechnologyI SH 30.74 +6.0 +15.9 +2.0/E BiotechnologyM m SH 27.49 +5.9 +15.4 +1.4/E CAMuniIncI MC 12.70 +.1 -.4 +2.4/D CapitalDevA m LB 17.26 +2.7 +7.9 +13.9/C CapitalDevO LB 17.87 +2.6 +8.1 +14.2/C ConsumerDscrtA m CD 29.37 +4.7 +16.2 +14.3/B ConsumerStplsA m CC 80.80 ... -6.1 +5.0/E ConsumerStplsC m CC 78.43 -.1 -6.6 +4.2/E ConsumerStplsI CC 81.47 ... -5.9 +5.3/D ConsumerStplsM m CC 79.97 ... -6.3 +4.7/E CorporateBondI TW 11.23 +.6 -1.6 +3.6/C DiverIntlA m FG 23.41 -.3 -1.1 +6.5/E DiverIntlC m FG 22.37 -.4 -1.5 +5.7/E DiverIntlI FG 23.80 -.3 -.9 +6.8/D DiverIntlM m FG 23.23 -.3 -1.2 +6.2/E DiversiedStkA m LB 28.04 +4.4 +13.3 +15.8/A DiversiedStkO LB 28.84 +4.5 +13.5 +16.2/A DividendGrowthA m LB 18.33 +2.5 +5.0 +11.2/E DividendGrowthC m LB 17.30 +2.5 +4.5 +10.3/E DividendGrowthI LB 19.34 +2.5 +5.2 +11.4/E DividendGrowthM m LB 18.22 +2.5 +4.8 +10.9/E EmMktsIncA m EB 12.93 -3.2 -6.8 +5.0/B EmMktsIncC m EB 13.03 -3.2 -7.3 +4.3/C EmMktsIncI EB 12.68 -3.1 -6.6 +5.4/A EmMktsIncM m EB 12.87 -3.2 -6.8 +5.0/B EmergingAsiaA m PJ 38.43 -2.4 -6.5 +13.7/A EmergingAsiaC m PJ 34.81 -2.4 -6.9 +12.8/B EmergingAsiaI PJ 39.64 -2.3 -6.3 +14.0/A EmergingMktsA m EM 27.67 -3.2 -8.3 +11.8/A EmergingMktsC m EM 26.23 -3.3 -8.8 +10.9/B EmergingMktsI EM 27.84 -3.2 -8.1 +12.2/A EmergingMktsM m EM 27.42 -3.2 -8.5 +11.5/B EnergyA m EE 36.73 -2.1 +6.7 +8.1/A EnergyC m EE 33.65 -2.2 +6.2 +7.3/A EnergyI EE 38.75 -2.1 +6.9 +8.4/A EnergyM m EE 37.55 -2.2 +6.5 +7.8/A EquityGrowthA m LG 12.89 +5.1 +18.0 +18.2/A EquityGrowthC m LG 10.99 +5.0 +17.5 +17.3/B EquityGrowthI LG 14.12 +5.1 +18.2 +18.5/A EquityGrowthM m LG 12.65 +5.0 +17.8 +17.9/B EquityIncomeA m LV 33.06 +1.8 +3.3 +10.9/D EquityIncomeC m LV 33.26 +1.7 +2.8 +10.1/E EquityIncomeI LV 34.57 +1.8 +3.5 +11.2/D EquityIncomeM m LV 33.79 +1.7 +3.2 +10.7/D EquityValueA m LV 19.40 +1.6 +2.2 +9.9/E FinancialSvcsA m SF 22.13 +1.0 +1.2 +13.2/B FinancialSvcsC m SF 20.67 +1.0 +.7 +12.3/C FinancialSvcsM m SF 21.88 +1.0 +1.0 +12.8/C FltngRtHiIncA m BL 9.63 +.2 +2.6 +4.3/C FltngRtHiIncC m BL 9.63 +.2 +2.1 +3.5/D FltngRtHiIncI BL 9.61 +.3 +2.8 +4.6/B FltngRtHiIncM m BL 9.62 +.2 +2.6 +4.3/C Freedom2005A m TA 11.80 +.7 +1.0 +5.5/D Freedom2005I TA 11.88 +.7 +1.2 +5.7/C Freedom2010A m TA 12.30 +.8 +1.6 +6.4/A Freedom2010M m TA 12.24 +.7 +1.4 +6.2/B Freedom2015A m TD 12.45 +1.0 +2.1 +7.4/A Freedom2015C m TD 12.32 +.9 +1.6 +6.6/C Freedom2015I TD 12.56 +1.0 +2.3 +7.7/A Freedom2015M m TD 12.41 +.9 +1.9 +7.1/A Freedom2020A m TE 13.64 +1.0 +2.5 +8.1/A Freedom2020C m TE 13.50 +1.0 +2.0 +7.2/B Freedom2020I TE 13.75 +1.0 +2.6 +8.3/A Freedom2020M m TE 13.62 +1.0 +2.3 +7.8/A Freedom2025A m TG 13.72 +1.2 +2.8 +8.7/B Freedom2025C m TG 13.49 +1.0 +2.4 +7.9/C Freedom2025I TG 13.85 +1.2 +3.0 +8.9/A Freedom2025M m TG 13.74 +1.2 +2.7 +8.4/B Freedom2030A m TH 14.96 +1.3 +3.6 +10.1/A Freedom2030C m TH 14.68 +1.2 +3.1 +9.3/B Freedom2030I TH 15.06 +1.3 +3.8 +10.4/A Freedom2030M m TH 14.88 +1.3 +3.4 +9.8/A Freedom2035A m TI 14.73 +1.5 +4.4 +11.2/A Freedom2035C m TI 14.30 +1.4 +3.9 +10.4/C Freedom2035I TI 14.85 +1.5 +4.6 +11.5/A Freedom2035M m TI 14.58 +1.5 +4.2 +10.9/A Freedom2040A m TJ 15.80 +1.5 +4.6 +11.3/A Freedom2040C m TJ 15.37 +1.5 +4.1 +10.5/C Freedom2040I TJ 15.91 +1.5 +4.8 +11.6/A Freedom2040M m TJ 15.71 +1.6 +4.5 +11.0/B Freedom2045A m TK 12.32 +1.6 +4.6 +11.3/B Freedom2045I TK 12.41 +1.6 +4.8 +11.6/A Freedom2045M m TK 12.21 +1.5 +4.5 +11.0/C Freedom2050A m TN 12.30 +1.6 +4.7 +11.3/B Freedom2050I TN 12.39 +1.6 +4.8 +11.6/A Freedom2050M m TN 12.22 +1.6 +4.5 +11.1/B Freedom2055A m TL 13.55 +1.5 +4.6 +11.3/B Freedom2055I TL 13.62 +1.6 +4.8 +11.6/B FreedomIncomeA m RI 10.93 +.6 +.5 +4.3/C FreedomIncomeI RI 10.96 +.5 +.6 +4.5/C GlblCapApprecI SW 19.56 ... +1.6 +11.2/C GlobalCmdtyStkI SN 13.41 -2.3 +1.7 +10.7/A GovernmentIncA m GI 10.00 +.6 -1.1 +.3/D GovernmentIncC m GI 10.00 +.6 -1.6 -.4/E GovernmentIncI GI 10.00 +.7 -.9 +.6/B GovernmentIncM m GI 10.00 +.6 -1.1 +.4/D Growth&IncomeA m LB 30.25 +2.4 +6.6 +13.2/C Growth&IncomeC m LB 28.30 +2.4 +6.1 +12.4/D Growth&IncomeI LB 30.90 +2.5 +6.8 +13.5/C Growth&IncomeM m LB 30.24 +2.4 +6.4 +13.0/D GrowthOppsA m LG 82.43 +7.2 +27.3 +20.8/A GrowthOppsC m LG 72.02 +7.1 +26.7 +19.9/A GrowthOppsI LG 88.33 +7.2 +27.6 +21.2/A GrowthOppsM m LG 81.85 +7.1 +27.2 +20.6/A HealthCareA m SH 53.20 +7.2 +24.7 +10.5/A HealthCareC m SH 42.64 +7.1 +24.1 +9.6/B HealthCareI SH 57.77 +7.2 +25.0 +10.8/A HealthCareM m SH 49.75 +7.2 +24.5 +10.2/B HighIncAdvtgA m HY 11.42 +1.1 +3.1 +7.6/A HighIncAdvtgC m HY 11.39 +1.0 +2.5 +6.8/A HighIncAdvtgI HY 10.70 +1.1 +3.2 +7.9/A HighIncAdvtgM m HY 11.48 +1.1 +3.1 +7.6/A HighIncomeA m HY 7.74 +.8 +1.2 +5.4/C HighIncomeC m HY 7.71 +.6 +.7 +4.5/D HighIncomeI HY 7.75 +.8 +1.3 +5.6/C HighIncomeM m HY 7.72 +.8 +1.2 +5.3/C IndustrialsA m ID 43.03 +3.2 +2.7 +14.0/C IndustrialsC m ID 38.43 +3.2 +2.2 +13.2/C IndustrialsI ID 45.28 +3.3 +2.9 +14.3/B IndustrialsM m ID 42.03 +3.2 +2.5 +13.7/C IntermMuniIncA m MI 10.23 +.1 -.1 +1.8/D IntermMuniIncI MI 10.24 +.1 +.1 +2.1/C IntlCapitalAppA m FG 19.90 +.2 +.7 +10.3/B IntlCapitalAppC m FG 17.52 +.1 +.2 +9.4/B IntlCapitalAppM m FG 19.39 +.2 +.6 +10.0/B IntlDiscvA m FG 44.33 -1.0 -2.4 +6.5/E IntlDiscvI FG 44.56 -1.0 -2.2 +6.8/D IntlGrA m FG 13.81 +.5 +1.5 +8.3/C IntlGrC m FG 13.53 +.5 +1.0 +7.4/D IntlGrI FG 13.88 +.5 +1.6 +8.6/C IntlSmCapOppsI FR 19.28 -1.0 -.2 +10.9/C IntlSmallCapA m FQ 28.31 -1.5 -3.7 +11.4/A IntlSmallCapI FQ 29.04 -1.5 -3.5 +11.7/A InvestmentGrBdA m CI 7.72 +.7 -1.1 +2.0/B InvestmentGrBdI CI 7.73 +.6 -1.0 +2.2/B LargeCapA m LB 35.83 +2.6 +7.7 +14.0/C LargeCapC m LB 32.37 +2.6 +7.2 +13.2/D LargeCapI LB 37.52 +2.6 +7.9 +14.3/B LargeCapM m LB 35.72 +2.6 +7.6 +13.7/C LeveragedCoStkA m MB 45.69 +1.9 +5.3 +9.3/D LeveragedCoStkC m MB 40.71 +1.9 +4.8 +8.5/E LeveragedCoStkI MB 46.75 +2.0 +5.5 +9.6/D LeveragedCoStkM m MB 44.18 +1.9 +5.2 +9.1/D LimitedTermBdA m CS 11.27 +.3 -.2 +1.1/C LimitedTermBdC m CS 11.25 +.4 -.6 +.3/E LimitedTermBdI CS 11.31 +.5 +.1 +1.4/B LimitedTermBdM m CS 11.28 +.4 -.1 +1.1/C LtdTermMuniIncA m MS 10.48 ... +.4 +.8/C LtdTermMuniIncI MS 10.46 -.1 +.5 +1.0/B MaterialsA m SN 83.29 -.1 -3.3 +9.8/B MaterialsC m SN 80.13 -.2 -3.7 +9.0/B MaterialsI SN 83.60 -.1 -3.1 +10.1/A MegaCapStockA m LB 16.76 +2.3 +7.4 +13.5/C MegaCapStockI LB 16.96 +2.3 +7.7 +13.8/C MidCapIIA m MB 21.89 +2.3 +6.5 +11.9/B MidCapIIC m MB 19.42 +2.3 +6.0 +11.1/C MidCapIII MB 22.61 +2.4 +6.7 +12.3/B MidCapIIM m MB 21.32 +2.4 +6.4 +11.6/B MidCapValueA m MV 24.52 +1.0 -2.2 +7.9/E MortgageSecI CI 10.87 +.6 -.7 +1.2/D NewInsA m LG 34.93 +3.9 +13.8 +16.2/C NewInsC m LG 30.51 +3.8 +13.2 +15.4/D NewInsI LG 35.73 +3.9 +14.0 +16.5/C NewInsM m LG 33.75 +3.8 +13.6 +16.0/C NewInsZ LG 35.79 +3.9 +14.1 +16.7/C OverseasA m FG 24.79 -.3 -.2 +6.9/D OverseasI FG 25.34 -.2 ... +7.2/D OverseasM m FG 25.45 -.3 -.4 +6.7/E RealEstateA m SR 22.57 +4.2 +3.8 +6.8/D RealEstateI SR 22.79 +4.3 +4.1 +7.1/C RealEstateM m SR 22.55 +4.3 +3.7 +6.6/D RlEstIncA m SR 12.16 +2.0 +2.9 +7.1/C RlEstIncC m SR 12.02 +2.0 +2.4 +6.3/D RlEstIncI SR 12.18 +2.0 +3.0 +7.4/C RlEstIncM m SR 12.16 +2.0 +2.8 +7.1/C SCGrthA m SG 29.42 +8.3 +23.7 +19.5/A SCGrthC m SG 26.31 +8.2 +23.1 +18.5/A SCGrthI SG 30.73 +8.3 +24.0 +19.8/A SCGrthM m SG 28.49 +8.2 +23.5 +19.1/A SCValueA m SV 20.90 +3.7 +4.7 +11.9/D SCValueI SV 21.30 +3.7 +4.8 +12.2/D SCValueM m SV 20.39 +3.7 +4.5 +11.6/D SeriesGrOpps LG 16.47 +7.2 +29.3 +21.8/A SeriesSmallCap SB 12.87 +3.5 +8.1 +9.6/E SmallCapA m SB 27.67 +3.4 +7.2 +8.9/E SmallCapC m SB 20.76 +3.4 +6.6 +8.1/E SmallCapI SB 30.40 +3.5 +7.4 +9.2/E SmallCapM m SB 25.56 +3.4 +7.0 +8.7/E StgInc MU 12.19 ... NA NA StgIncA m MU 12.03 +.2 -.4 +4.5/B StgIncC m MU 12.00 +.1 -.8 +3.7/C StgIncI MU 12.19 +.1 -.2 +4.7/A StgIncM m MU 12.02 +.1 -.4 +4.5/B StockSelAllCpA m LG 48.62 +3.6 +10.5 +15.3/D StockSelAllCpI LG 48.66 +3.6 +10.7 +15.6/C StockSelAllCpK LG 48.67 +3.6 +10.8 +15.8/C StockSelAllCpM m LG 48.54 +3.5 +10.3 +15.0/D StockSlrMidCp MG 44.48 +4.6 +11.3 +13.3/C StockSlrMidCpA m MG 42.63 +4.6 +11.2 +13.1/C StockSlrMidCpC m MG 38.79 +4.6 +10.6 +12.2/D StockSlrMidCpI MG 44.59 +4.6 +11.4 +13.4/C StockSlrMidCpM m MG 42.82 +4.6 +11.0 +12.8/D StockSlrSmCpI SB 30.45 +6.1 +14.7 +13.6/C StratDiv&IncA m AL 15.60 +2.4 +4.1 +10.3/B StratDiv&IncC m AL 15.52 +2.4 +3.5 +9.5/C StratDiv&IncI AL 15.66 +2.4 +4.2 +10.6/B StratDiv&IncM m AL 15.59 +2.4 +3.9 +10.0/B StrategicRlRetI XY 8.88 +.6 +1.0 +3.4/D TechnologyA m ST 63.08 +4.9 +17.8 +28.2/A TechnologyC m ST 53.44 +4.9 +17.2 +27.2/B TechnologyM m ST 59.79 +4.9 +17.6 +27.8/A TotalBondA m CI 10.39 +.6 -.9 +2.5/A TotalBondC m CI 10.39 +.4 -1.4 +1.7/C TotalBondI CI 10.37 +.6 -.7 +2.7/A TotalBondM m CI 10.37 +.6 -.9 +2.5/A UtilitiesA m SU 32.34 +3.5 +11.4 +13.1/A UtilitiesC m SU 31.57 +3.4 +10.8 +12.3/A UtilitiesI SU 33.03 +3.5 +11.6 +13.4/A ValueA m MV 26.20 +2.3 +2.6 +9.3/D ValueStratsA m LV 36.87 +2.0 +1.9 +9.6/E ValueStratsI LV 40.33 +2.1 +2.0 +9.8/E ValueStratsK LV 42.94 +2.1 +2.2 +10.0/E ValueStratsM m LV 38.75 +2.1 +1.8 +9.3/EFidelity SelectAdvisorGoldA m SP 15.82 -11.8 -21.9 +6.2/D AdvisorGoldC m SP 14.77 -11.8 -22.2 +5.5/D AdvisorGoldI SP 16.26 -11.7 -21.7 +6.5/C AirTransp ID 82.95 +3.4 +4.2 +16.5/A Banking SF 34.35 +2.2 +5.0 +14.9/B Biotechnology SH 24.51 +7.3 +16.5 +3.0/D Brkrg&InvmtMgmt SF 77.24 +.2 -.7 +10.3/D Chemicals SN 16.66 +1.2 -.4 +18.1/A CommsEquip ST 40.48 +8.6 +19.7 +16.2/E Computers ST 102.91 +7.5 +16.2 +20.8/D Const&Hsg MG 61.41 +3.0 -.5 +10.6/E ConsumerDiscret CD 47.52 +4.8 +16.5 +15.0/A ConsumerFinance SF 16.58 +4.2 +6.9 +12.9/C ConsumerStaples CC 81.64 ... -5.9 +5.3/C Defense&Aero ID 17.94 +1.7 +10.6 +22.5/A Energy EE 47.86 -2.1 +7.1 +8.6/A EnergyService EE 44.83 -1.0 -1.1 +1.1/D Envir&AltEngy ID 25.62 +1.8 -.5 +15.3/B FinancialSvcs SF 11.30 +1.0 +1.4 +13.5/B Gold SP 16.26 -11.7 -21.7 +6.5/C HealthCare SH 26.95 +7.3 +24.9 +10.5/A HealthCareSvcs SH 104.29 +8.0 +22.7 +14.9/A ITServices ST 66.64 +6.8 +24.3 +21.5/D Industrials ID 36.25 +3.3 +2.9 +14.3/B Insurance SF 68.71 +.1 -1.4 +11.4/C Leisure CD 15.90 +1.9 +1.3 +10.6/B Materials SN 83.77 -.1 -3.1 +10.1/A MedTech&Devcs SH 54.74 +8.3 +30.2 +21.8/A Multimedia CD 79.81 +2.1 +6.5 +9.6/C NaturalGas EE 25.33 -2.8 +6.3 +2.9/C NaturalRes EE 30.78 -3.2 +2.3 +6.2/B Pharmaceuticals SH 21.40 +5.5 +16.0 +1.1/E Retailing CD 16.50 +5.8 +25.0 +20.2/A Semicon ST 11.54 +2.1 +9.4 +28.8/A Swre&ITSvcs ST 19.88 +4.8 +22.3 +26.7/B Technology ST 18.97 +4.9 +17.4 +28.3/A Telecom SC 59.06 +4.8 +1.7 +9.4/A Transportation ID 106.15 +4.3 +7.1 +16.6/A Utilities SU 88.47 +3.4 +11.4 +13.6/A Wireless SC 10.61 +4.7 +5.8 +12.7/AFiera CapitalSTRONGNtnCcyIns CR 16.35 -.4 -3.4 -.3/D SmMidCapGrInstl MG 23.12 +6.5 +13.8 +12.2/DFirst EagleGlbA m IH 58.92 -.2 -.2 +8.2/A GoldA m SP 13.31 -10.0 -21.3 +3.6/E OverseasA m FB 23.83 -1.5 -3.5 +5.3/D USValA m LB 20.71 +.8 +3.1 +10.5/E USValI LB 21.06 +.9 +3.3 +10.8/E ofAmericaI MB 36.08 +1.8 -.9 +4.9/E ofAmericaY b MB 35.93 +1.8 -1.0 +4.6/EFirst InvestorsEqIncA m LV 11.18 +2.0 +3.7 +11.4/D ForIncA m HY 2.44 +.8 +1.0 +4.9/D GlbA m WS 8.83 +1.4 +5.6 +9.9/D GovtA m GI 10.08 +.3 -1.6 -.3/E GrandIncA m LV 24.40 +1.7 +3.1 +10.2/D IntlA m FG 16.26 -.7 -.8 +8.9/C InvmGradeA m TW 9.23 +.5 -2.0 +2.1/E OppA m MB 42.94 +1.9 +3.1 +9.2/D SelGrA m LG 13.57 +4.9 +13.7 +16.7/C SpecSitsA m SV 33.62 +2.5 +5.2 +11.7/D TEIncA m MI 9.16 ... -.4 +1.4/E TENYA m MY 13.79 +.1 -.6 +1.5/E TEOppsA m ML 16.08 +.1 -.9 +1.7/E TtlRetA m MA 20.32 +1.5 +1.1 +6.4/EFirst WesternFI CI 9.62 +.7 -.1 +2.5/A ShrtDrBd CS 9.82 +.3 +.8 +1.7/BFirsthandTechOpps ST 13.09 +12.9 +31.2 +29.5/AFort PittCptlTtlRet d LB 27.65 +1.8 +6.0 +15.7/AFranklin TempletonAdjUSGvtScA m GS 8.13 +.1 +.4 .../D AdjUSGvtScAdv GS 8.14 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.12 -.1 +.2 -.4/E AlbmTxFrIncA m SL 10.56 +.1 +.1 +2.4/B AlbmTxFrIncA m SL 10.83 ... -.1 +2.1/C AlbmTxFrIncAdv SL 10.59 +.1 +.1 +2.5/A AlbmTxFrIncC m SL 10.74 ... -.3 +1.8/C BalA m MA 12.29 +.6 +1.6 +8.0/C BalAdv MA 12.32 +.6 +1.7 +8.3/C BalC m MA 12.18 +.5 +1.1 +7.2/D BalSheetInvmA m MV 41.12 +1.3 +4.8 +12.7/B BalSheetInvmAdv MV 42.55 +1.3 +5.0 +12.9/B BalSheetInvmC m MV 39.22 +1.2 +4.3 +11.8/B BiotechDiscvA m SH 165.53 +6.3 +10.1 +.7/E BiotechDiscvAdv SH 169.53 +6.3 +10.3 +.9/E CAHYMuniA m MC 10.74 +.9 +1.1 +4.2/A CAHYMuniAdv MC 10.77 +1.0 +1.2 +4.3/A CAHYMuniC m MC 10.82 +.8 +.7 +3.6/B CAIntTrTFIncA m MF 11.80 +.2 +.3 +2.1/C CAIntTrTFIncAdv MF 11.83 +.2 +.3 +2.2/C CAIntTrTFIncC m MF 11.85 +.2 -.1 +1.5/D CATxFrIncA m MC 7.31 +.4 -.1 +3.2/B CATxFrIncAdv MC 7.30 +.6 +.1 +3.3/B CATxFrIncC m MC 7.30 +.5 -.3 +2.7/C ChinaWldA m CH 22.47 -.6 +3.8 +14.7/B ChinaWldAdv CH 22.65 -.6 +4.0 +15.0/B ClrdTxFrIncA m SL 11.32 +.4 +.4 +2.1/B ClrdTxFrIncAdv SL 11.32 +.3 +.5 +2.2/B ClrdTxFrIncC m SL 11.46 +.3 ... +1.6/D CnctTxFrIncA m SL 10.04 ... +.2 +1.8/D CnsrvAllcA m CA 14.94 +.5 +2.1 +5.4/D CnsrvAllcC m CA 14.63 +.5 +1.6 +4.6/E CnsrvAllcR b CA 14.88 +.5 +1.9 +5.1/D CnvrtSecA m CV 22.14 +4.9 +14.7 +13.4/A CnvrtSecAdv CV 22.15 +4.9 +14.9 +13.7/A CnvrtSecC m CV 21.77 +4.8 +14.1 +12.5/A CorfolioAllcA m XM 20.75 +2.7 +8.8 +11.9/B CorfolioAllcC m XM 20.38 +2.7 +8.3 +11.0/C DevMktsA m EM 20.29 -1.4 -7.7 +14.3/A DevMktsAdv EM 20.22 -1.4 -7.5 +14.6/A DevMktsC m EM 19.61 -1.5 -8.1 +13.4/A DynaTechA m LG 80.88 +7.5 +23.7 +21.7/A DynaTechAdv LG 83.26 +7.5 +23.9 +22.0/A DynaTechC m LG 67.88 +7.4 +23.1 +20.8/A DynaTechR b LG 78.63 +7.4 +23.5 +21.4/A DynaTechR6 LG 84.01 +7.5 +24.0 +22.2/A EMSmCpA m EM 13.88 -2.6 -8.1 +7.1/D EMSmCpAdv EM 14.05 -2.6 -7.9 +7.4/D EMSmCpC m EM 13.20 -2.7 -8.5 +6.3/E EmergMktDbtOpps EB 11.29 -3.3 -3.3 +6.1/A EqIncA m LV 26.21 +2.0 +5.3 +12.1/C EqIncC m LV 25.97 +2.0 +4.7 +11.2/D FdrIntTrTFIncA m MI 11.90 +.1 -.2 +1.5/E FdrIntTrTFIncAd MI 11.92 ... -.2 +1.6/E FdrIntTrTFIncC m MI 11.93 -.1 -.6 +.9/E FdrLtdTrTFIncA m MS 10.29 ... +.8 +.4/E FdrTFIncA m ML 11.69 +.1 ... +2.1/E FdrTFIncAdv ML 11.70 +.1 +.1 +2.2/D FdrTFIncC m ML 11.68 +.1 -.3 +1.5/E FloridaTFIncA m SL 10.48 +.7 +1.3 +2.1/C FloridaTFIncC m SL 10.71 +.6 +.9 +1.5/D FltngRtDlyAcsA m BL 8.73 +.4 +2.6 +4.1/C FltngRtDlyAcsAd BL 8.74 +.5 +2.9 +4.4/B FltngRtDlyAcsC m BL 8.73 +.3 +2.4 +3.7/D FndngsAlA m AL 14.53 +.3 +1.9 +8.1/E FndngsAlAd AL 14.62 +.3 +2.0 +8.3/D FndngsAlC m AL 14.29 +.2 +1.3 +7.3/E FrgnA m FV 7.76 -2.1 -3.8 +6.4/B FrgnAdv FV 7.65 -2.0 -3.8 +6.7/B FrgnC m FV 7.56 -2.2 -4.3 +5.6/B FrgnR b FV 7.60 -2.1 -4.0 +6.2/B FrgnR6 FV 7.65 -2.0 -3.7 +6.9/A GlbBalA1 m IH 3.09 -1.9 -.8 +4.9/E GlbBalAdv IH 3.10 -1.9 -.6 +5.1/D GlbBalC m IH 3.07 -1.6 -1.1 +4.1/E GlbBalC1 m IH 3.08 -1.9 -1.3 +4.5/E GlbBdA m IB 11.27 -4.4 -2.6 +2.0/D GlbBdAdv IB 11.23 -4.3 -2.4 +2.2/C GlbBdC m IB 11.30 -4.4 -2.8 +1.6/D GlbBdR b IB 11.27 -4.4 -2.7 +1.7/D GlbBdR6 IB 11.23 -4.3 -2.3 +2.4/C GlbOppsTrustA m WS 19.22 -.2 -2.8 +10.4 GlbSmlrCoA m SW 10.42 +.7 -1.3 +9.7/D GlbSmlrCoAdv SW 10.48 +.7 -1.2 +10.0/D GlbTtlRetA m IB 11.35 -4.4 -2.7 +2.6/B GlbTtlRetAdv IB 11.37 -4.4 -2.4 +2.9/B GlbTtlRetC m IB 11.33 -4.5 -3.0 +2.2/C GlbTtlRetR6 IB 11.36 -4.4 -2.4 +3.0/A GldPrcMtlsA m SP 12.07 -11.1 -23.0 +2.9/E GldPrcMtlsAdv SP 12.80 -11.1 -22.9 +3.2/E GldPrcMtlsC m SP 11.10 -11.2 -23.4 +2.1/E Gr,IncA m WS 27.27 -.7 ... +8.1/E Gr,IncAdv WS 27.33 -.7 +.2 +8.4/D Gr,IncC m WS 26.49 -.8 -.5 +7.3/E Gr,IncRet b WS 26.99 -.8 -.1 +7.9/E GrA m LG 105.87 +4.4 +12.0 +16.1/C GrAdv LG 106.21 +4.4 +12.2 +16.4/C GrAllcA m AL 19.93 +1.6 +4.6 +9.4/C GrAllcC m AL 19.28 +1.5 +4.1 +8.6/D GrAllcR b AL 19.64 +1.6 +4.4 +9.2/D GrC m LG 96.87 +4.3 +11.5 +15.2/D GrOppsA m LG 43.50 +6.1 +19.9 +14.2/D GrOppsAdv LG 46.65 +6.1 +20.1 +14.5/D GrOppsC m LG 36.74 +6.0 +19.3 +13.3/E GrOppsR6 LG 47.16 +6.1 +20.2 +14.7/D GrR b LG 105.32 +4.3 +11.8 +15.8/C GrR6 LG 106.15 +4.4 +12.3 +16.5/C GrR6 WS 27.28 -.7 +.2 +8.5/D GrgTxFrIncA m SL 11.62 +.3 +.1 +1.8/D GrgTxFrIncC m SL 11.79 +.1 -.4 +1.2/E HYTxFrIncA m HM 10.01 +1.0 +1.8 +3.2/E HYTxFrIncAdv HM 10.05 +.9 +1.9 +3.3/E HYTxFrIncC m HM 10.21 +.9 +1.5 +2.7/E HiIncA m HY 1.85 +1.0 +1.6 +6.3/B HiIncAdv HY 1.86 +1.0 +1.7 +6.6/A HiIncC m HY 1.88 +.9 +1.3 +5.8/B HiIncR b HY 1.89 +1.0 +1.3 +5.9/B IncA m CA 2.34 +.4 +1.8 +7.8/A IncAdv CA 2.32 +.4 +1.9 +8.0/A IncC m CA 2.37 +.4 +1.4 +7.3/A IncR b CA 2.30 +.4 +1.5 +7.6/A IncR6 CA 2.32 +.4 +1.9 +8.1/A IndiaGrA m EI 14.55 -.8 -8.9 +7.3/E InsFrgnSmlrCAdv FA 24.17 -1.3 -3.6 +8.6/C InsGlbEqAdv WS 10.67 -.3 +.8 +7.6/E InsIntlEqPrmry FV 21.42 -2.0 -2.6 +5.9/B IntlBdA m IB 10.13 -3.8 -2.2 +2.3/C IntlBdAdv IB 10.13 -3.9 -2.1 +2.5/B IntlGrA m FG 15.61 +1.2 +7.9 +15.1/A IntlSmCpGrA m FQ 19.75 +.5 -1.9 +7.9/D IntlSmCpGrAdv FQ 19.81 +.5 -1.8 +8.1/D IntlSmCpGrR6 FQ 19.81 +.5 -1.7 +8.3/D KNTxFrTFIncA m SL 10.71 +.1 ... +1.9/C LS2025RtrTrgA m TG 13.09 +.8 +2.7 +6.3/E LS2035RtrTrgA m TI 13.98 +1.2 +3.4 +7.5/E LsnTxFrTFIncA m SL 10.90 +.4 +.4 +2.1/C LsnTxFrTFIncC m SL 11.07 +.3 -.1 +1.5/E LwDrTtlRetA m CS 9.65 +.3 +.7 +1.3/C LwDrTtlRetAdv CS 9.70 +.3 +.8 +1.6/B LwDrTtlRetC m CS 9.61 +.3 +.4 +.9/D MATFIncA m MT 11.43 ... -1.0 +2.2/A MATFIncC m MT 11.57 -.1 -1.3 +1.7/C MichiganTFIncA m SL 11.23 +.1 -.1 +2.1/C MichiganTFIncC m SL 11.41 ... -.5 +1.5/D MicroCpValA m SV 35.01 +4.3 +3.0 +12.2/D MicroCpValAdv SV 35.24 +4.4 +3.2 +12.5/C MnstTxFrIncA m SM 12.02 ... -.7 +1.6/D MnstTxFrIncC m SM 12.16 ... -1.0 +1.0/E ModAllcA m MA 16.47 +1.1 +3.4 +7.5/D ModAllcAdv MA 16.51 +1.1 +3.6 +7.8/D ModAllcC m MA 15.93 +1.0 +2.8 +6.7/E ModAllcR b MA 16.41 +1.1 +3.2 +7.2/D MrylndTFIncA m SL 10.79 +.4 +.5 +2.2/B MrylndTFIncC m SL 11.01 +.5 +.1 +1.6/D MsrTxFrIncA m SL 11.45 +.8 +.9 +2.0/C MsrTxFrIncAdv SL 11.46 +.8 +1.1 +2.1/B MsrTxFrIncC m SL 11.57 +.7 +.6 +1.5/E MutA m XM 29.48 +1.2 +4.0 +8.6/E MutBeaconA m XM 16.85 ... +2.3 +9.6/E MutBeaconC m XM 16.64 ... +1.8 +8.8/E MutBeaconZ XM 17.02 ... +2.5 +9.8/D MutC m XM 29.01 +1.1 +3.5 +7.8/E MutEuropeanA m ES 20.39 -1.7 +.3 +3.3/E MutEuropeanC m ES 20.33 -1.8 -.2 +2.5/E MutEuropeanR6 ES 21.02 -1.7 +.5 +3.7/E MutEuropeanZ ES 21.02 -1.7 +.4 +3.6/E MutFinclSvcsA m SF 23.64 -1.2 -2.3 +8.7/E MutFinclSvcsC m SF 23.40 -1.3 -2.8 +7.8/E MutFinclSvcsZ SF 23.61 -1.2 -2.2 +8.9/E MutGlbDiscvA m WS 32.31 -.3 +1.6 +7.2/E MutGlbDiscvC m WS 31.78 -.4 +1.1 +6.4/E MutGlbDiscvR b WS 31.82 -.3 +1.4 +7.0/E MutGlbDiscvZ WS 32.99 -.3 +1.8 +7.5/E MutIntlA m FV 15.37 -2.7 -3.3 +4.6/D MutQuestA m IH 16.36 -.7 +4.5 +8.2/A MutQuestC m IH 16.00 -.7 +4.0 +7.4/A MutQuestZ IH 16.62 -.6 +4.7 +8.5/A MutR b XM 29.28 +1.1 +3.8 +8.3/E MutR6 XM 29.81 +1.2 +4.2 +9.0/E MutZ XM 29.82 +1.2 +4.2 +8.9/E NCTxFrIncA m SL 11.30 +.7 +.7 +1.7/D NCTxFrIncAdv SL 11.30 +.7 +.8 +1.8/D NCTxFrIncC m SL 11.49 +.7 +.4 +1.1/E NJTFIncA m MJ 11.13 +.5 +.9 +2.5/D NJTFIncAdv MJ 11.14 +.5 +.9 +2.6/D NJTFIncC m MJ 11.28 +.4 +.5 +2.0/E NYIntTFIncA m MN 11.29 ... -.5 +1.4/D NYIntTFIncC m MN 11.33 ... -.9 +.9/E NYTxFrIncA m MY 10.81 +.2 -.1 +1.5/E NYTxFrIncAdv MY 10.82 +.3 ... +1.6/E NYTxFrIncC m MY 10.80 +.2 -.4 +1.0/E NatrlResA m SN 27.11 -4.4 +.5 +5.3/D NatrlResAdv SN 28.91 -4.4 +.7 +5.5/D NatrlResC m SN 26.27 -4.5 ... +4.5/D OhioTxFrIncA m MO 12.43 +.1 -.3 +2.4/B OhioTxFrIncAdv MO 12.44 +.1 -.2 +2.5/B OhioTxFrIncC m MO 12.60 ... -.7 +1.8/C OregonTxFrIncA m SL 11.34 +.2 -.1 +2.2/B OregonTxFrIncAd SL 11.36 +.3 ... +2.3/B OregonTxFrIncC m SL 11.52 +.2 -.4 +1.6/D PETxFrIncA m MP 9.78 +.5 +.9 +2.3/C PETxFrIncAdv MP 9.79 +.4 +.8 +2.4/C PETxFrIncC m MP 9.91 +.5 +.5 +1.7/E RisingDivsA m LB 64.96 +2.5 +6.8 +14.5/B RisingDivsAdv LB 64.91 +2.5 +6.9 +14.8/B RisingDivsC m LB 63.73 +2.5 +6.2 +13.7/C RisingDivsR b LB 64.74 +2.5 +6.6 +14.2/B RisingDivsR6 LB 64.91 +2.6 +7.0 +15.0/B RlEsttSecA m SR 21.65 +4.5 +3.1 +6.8/D RlEsttSecAdv SR 21.88 +4.5 +3.3 +7.0/D RlEsttSecC m SR 20.66 +4.4 +2.6 +6.0/E RlRetA m IP 9.98 -.3 +.6 +2.2/A SelUSEqA m LG 17.72 +3.4 +9.7 +7.2/E SmCpGrA m SG 27.03 +9.7 +22.9 +15.7/C SmCpGrAdv SG 28.94 +9.7 +23.0 +16.0/C SmCpGrC m SG 22.75 +9.6 +22.2 +14.9/D SmCpGrR6 SG 29.28 +9.7 +23.2 +16.3/C SmCpValA m SV 59.05 +2.6 +5.7 +13.9/B SmCpValAdv SV 61.95 +2.7 +5.9 +14.2/B SmCpValC m SV 52.22 +2.6 +5.2 +13.1/C SmCpValR b SV 58.39 +2.6 +5.6 +13.7/B SmMidCpGrA m MG 39.91 +5.6 +13.0 +11.2/E SmMidCpGrAdv MG 43.55 +5.6 +13.2 +11.4/D SmMidCpGrC m MG 28.51 +5.6 +12.4 +10.3/E SmMidCpGrR b MG 36.64 +5.6 +12.8 +10.9/E StratIncA m MU 9.62 +.6 ... +3.2/D StratIncAdv MU 9.63 +.6 +.2 +3.5/C StratIncC m MU 9.61 +.4 -.3 +2.8/D StratIncR b MU 9.58 +.6 -.1 +3.0/D TnsMnBdA m SL 10.77 +.4 +.1 +1.8/C TtlRetA m CI 9.51 +.8 -1.2 +1.5/D TtlRetAdv CI 9.56 +.7 -1.0 +1.8/C TtlRetC m CI 9.44 +.7 -1.4 +1.1/E TtlRetR6 CI 9.57 +.8 -.9 +1.9/C USGovtSecA m GI 5.91 +.4 -.7 +.4/D USGovtSecAdv GI 5.94 +.6 -.4 +.6/C USGovtSecC m GI 5.87 +.6 -1.0 -.1/E USGovtSecR6 GI 5.93 +.5 -.5 +.7/B UtlsA m SU 19.05 +2.5 +3.3 +10.6/B UtlsAdv SU 19.20 +2.5 +3.4 +10.8/B UtlsC m SU 18.94 +2.5 +3.0 +10.1/C UtlsR b SU 18.97 +2.5 +3.0 +10.3/C UtlsR6 SU 19.21 +2.6 +3.5 +11.0/B VirginiaTFIncA m SL 10.91 +.4 +.7 +2.0/C VirginiaTFIncC m SL 11.09 +.4 +.3 +1.4/E WldA m WS 17.32 -.6 +2.4 +8.3/D WldAdv WS 17.30 -.6 +2.5 +8.5/D WldC m WS 16.42 -.7 +1.8 +7.5/EFrost FundsGrEqInstl LG 15.13 +4.9 +19.7 +17.8/B LowDurBdInstl x CS 10.15 +.2 +.8 +1.3/C MuniBdInstl x MI 10.20 +.4 +.7 +1.5/E TtlRetBdInstl x CS 10.30 +.7 +1.1 +3.3/A TtlRetBdInvs x CS 10.30 +.7 +1.1 +3.1/A ValEqInstl x LV 9.28 +1.6 +2.8 +10.3/DFundXCnsrvUpgrader TV 41.43 +2.7 +8.4 +9.0 FlexInc MU 28.44 +.6 +.1 +3.6 Upgrader XM 67.79 +4.1 +13.6 +11.6GERSPInc CI 11.20 +.7 -1.1 +2.0/B RSPUSEq LB 58.04 +3.2 +10.7 +13.7/CGMOAsstAllcBdIII MU 22.26 +.8 +.9 +.4 AsstAllcBdVI MU 22.34 +.8 +1.0 +.5 CorPlusBdIV CI 21.25 +.5 +.1 +1.9 EmCtyDbtIII m EB 27.09 -2.1 -5.4 +6.7 EmCtyDbtIV m EB 27.05 -2.1 -5.4 +6.7 EmMktsII m EM 32.62 -1.9 -6.6 +12.0 EmMktsIII m EM 32.71 -1.9 -6.6 +12.1 EmMktsIV m EM 32.41 -1.9 -6.6 +12.1 EmMktsV m EM 32.31 -1.9 -6.5 +12.2 EmMktsVI m EM 32.39 -1.9 -6.5 +12.2 IntlEqIII FV 22.51 -1.3 -5.4 +4.4/D IntlEqIV FV 22.47 -1.3 -5.4 +4.5/D QualIII LB 26.51 +4.2 +13.1 +18.9/A QualIV LB 26.55 +4.2 +13.2 +18.9/A QualV LB 26.55 +4.2 +13.1 +18.9/A QualVI LB 26.51 +4.2 +13.2 +19.0/A TxMgdIntlEqsIII FV 15.29 -2.0 -6.8 +4.1/D USEqIII LB 14.90 +3.3 +5.1 +13.8/C USEqVI LB 14.80 +3.4 +5.2 +13.9/C USTrs GS 24.98 +.2 +1.2 +.8/AGabelliABCAAA d NE 10.51 +.4 +1.3 +2.5/B ABCAdv m NE 10.37 +.3 +1.0 +2.2/B AsstAAA m LB 62.12 +2.0 +5.3 +11.8/E EqIncAAA m LB 23.27 +.6 +2.5 +9.1/E GoldAAA m SP 10.78 -11.5 -21.8 +7.8/B SmCpGrAAA m SB 59.79 +2.5 +3.1 +12.6/D SmCpGrI d SB 61.25 +2.5 +3.2 +12.8/D UtlsA m SU 9.01 +2.1 +2.4 +8.9/D UtlsAAA m SU 8.87 +2.3 +2.4 +9.0/D UtlsC m SU 6.12 +2.1 +1.9 +8.2/D Val25A m MB 16.33 +2.8 +5.5 +9.4/DGamcoGlbCont&CnctAAA m SC 21.29 +2.2 -2.2 +3.9/E GlbGrAAA m WS 38.02 +5.0 +13.8 +14.7/A GrAAA m LG 68.85 +7.8 +21.3 +19.2/AGatewayA m XR 34.26 +1.3 +2.9 +6.5/CGeorge PutnamBalA m MA 20.90 +2.1 +5.4 +9.5/A BalM m MA 20.62 +2.0 +5.1 +9.0/B BalY MA 20.97 +2.1 +5.6 +9.8/AGerstein FisherMltFctrGlRlEsSc d GR 11.32 +2.1 +2.5 +8.1/A MltFctrGrEq d LG 25.20 +6.2 +16.9 +15.3/D MltFctrIntlGrEq d FG 15.71 -1.3 -1.6 +7.8/DGlenmedeCorFI CI 10.68 +.7 -1.2 +1.2/E MuniInterm MI 10.85 +.1 +.2 +1.6/E QuIntlEq FB 14.78 -1.6 -2.8 +5.3/D SmCpEqAdv SB 32.82 +3.9 +9.0 +13.3/C StratEq LB 25.86 +2.1 +6.7 +16.1/AGoldman SachsBalStratA m TV 11.33 -.6 -1.5 +4.9/D CorFIA m CI 10.18 +.6 -1.2 +1.5/D CorFIInstl CI 10.22 +.6 -1.0 +1.8/C CptlGrA m LG 32.44 +3.5 +13.0 +15.7/C CptlGrC m LG 24.00 +3.5 +12.5 +14.9/D CptlGrInstl LG 35.74 +3.6 +13.4 +16.2/C DynMuniIncA m MI 15.84 +.4 +3.0 +4.0/A DynMuniIncInstl MI 15.83 +.4 +3.2 +4.4/A EMEqA m EM 19.31 -3.7 -12.3 +10.8/B EMEqInstl EM 20.70 -3.7 -12.1 +11.2/B EnhIncInstl UB 9.42 +.3 +1.3 +1.5/B EqGrStratA m WS 19.26 +.8 +2.2 +11.8/B EqGrStratC m WS 18.33 +.8 +1.8 +11.0/C EqIncA m LV 38.31 +2.1 +3.7 +9.8/E GlbIncA m IB 12.04 -.2 -1.0 +1.6/D GlbIncInstl IB 12.02 -.1 -.8 +2.0/C GovtIncA m GI 14.34 +.7 -.7 +.6/C GrIncStratA m TV 13.81 +.4 +.4 +7.4 GrIncStratC m TV 13.47 +.2 -.1 +6.6 GrOppsA m MG 23.31 +4.4 +10.5 +11.4/E GrOppsC m MG 16.04 +4.4 +10.0 +10.6/E GrOppsInstl MG 27.66 +4.5 +10.8 +11.8/D GrStratA m IH 15.97 +.6 +.9 +9.4 GrStratC m IH 15.88 +.6 +.4 +8.6 HQlFltngRtIns UB 8.73 +.2 +1.4 +1.5/B HYMuniA m HM 9.83 +1.0 +5.6 +7.0/A HYMuniInstl d HM 9.84 +1.2 +5.9 +7.3/A HighYieldA m HY 6.37 +.8 +1.0 +4.8/D HighYieldInstl d HY 6.39 +.9 +1.2 +5.2/C IncBldrA x CA 22.50 +.7 +1.2 +5.2/D IntlEqInsA m FB 13.08 -1.4 -1.3 +9.9/A IntlEqInsIns FB 13.45 -1.4 -1.1 +10.3/A LgCpGrInsA m LG 34.36 +6.1 +14.7 +18.0/A LgCpGrInsC m LG 30.77 +6.1 +14.1 +17.1/B LgCpGrInsIns LG 35.57 +6.2 +15.0 +18.5/A LgCpValA m LV 16.18 +2.1 +3.5 +8.6/E LgCpValInsA m LV 23.19 +2.5 +6.3 +13.8/A LgCpValInsInstl LV 23.18 +2.5 +6.5 +14.3/A MidCpValA m MV 36.62 +1.6 +4.0 +7.6/E MidCpValInstl MV 37.06 +1.6 +4.3 +8.0/E RlEsttSecInstl SR 16.52 +4.6 +4.5 +6.8/D ShrtDurGovtA m GS 9.74 +.3 +.3 +.3/C ShrtDurGovtIns GS 9.70 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.55 +.2 +1.8 +1.6/A SmCpEqInsA m SB 29.03 +4.2 +15.6 +16.4/A SmCpEqInsIns SB 30.17 +4.3 +15.9 +16.8/A SmCpValA m SB 59.83 +3.2 +6.3 +13.5/C SmCpValInstl SB 64.73 +3.2 +6.6 +14.0/C TechOppsA m ST 27.88 +6.7 +22.3 +23.7/C TechOppsC m ST 23.03 +6.6 +21.7 +22.8/D USEqInsightsA m LB 51.77 +4.1 +11.0 +15.7/A USEqInsightsIns LB 53.45 +4.2 +11.3 +16.1/A USTxMgdEqA m LB 24.79 +4.6 +10.8 +14.5/BGoodHavenGoodHaven d MV 24.66 -1.8 +1.9 +5.8/EGovernment StreetEq LG 79.79 +4.4 +9.4 +13.0/E MidCp MB 27.80 +2.6 +7.5 +14.0/AGreen CenturyBal d MA 27.62 +2.6 +5.1 +7.2/D Eq d LG 44.31 +3.5 +8.9 +14.6/DGreenspringGreenspring MA 24.99 +2.1 +5.7 +10.8/AGuggenheimHYA m HY 11.05 +.6 +.6 +6.4/A InvmGradeBdA m CI 18.45 +.6 +.6 +3.9/A LgCpValA m LV 48.07 +1.8 +3.8 +13.1/B MidCpValA m SV 36.74 +2.3 +6.8 +14.4/B MidCpValC m SV 26.46 +2.3 +6.3 +13.5/B StylPlsLgCrA m LB 24.66 +3.7 +8.6 +15.6/A StylPlsMdGrA m MG 49.79 +5.9 +11.5 +13.9/C WldEqIncA m WS 15.83 +2.5 +3.9 +9.9/DGuideMarkCorFISvc b CI 9.11 +.5 -1.5 +1.1/E EmMktsSvc b EM 15.14 -2.1 -6.5 +9.1 LgCpCorSvc b LG 19.56 +4.9 +11.8 +12.8/E SmMidCpCorSvc b SB 16.98 +5.8 +14.2 +12.7/D WldexUSSvc b FB 9.53 -.6 +.9 +7.4GuideStone FundsAggresivAllcInv WS 12.96 +1.7 +5.9 +12.4 BalAllcInv CA 12.45 +1.1 +2.4 +6.9 CnsrvAllcInv XY 11.66 +.7 +1.7 +4.3 EqIdxInstl LB 32.21 +3.6 +10.5 +16.1 EqIdxInv LB 32.21 +3.6 +10.3 +15.8 ExtnddDrBdIns CL 17.03 +.7 -2.5 +4.6 ExtnddDrBdInv CL 17.03 +.6 -2.7 +4.3 GrAllcInv AL 12.95 +1.4 +4.3 +9.7 GrEqInstl LG 29.92 +3.9 +18.9 +17.6 GrEqInv LG 29.80 +3.9 +18.7 +17.3 IntlEqInstl FB 15.62 -.7 -.6 +9.5 IntlEqInv FB 15.62 -.7 -.8 +9.2 LowDurBdInstl CS 13.25 +.3 +.6 +1.3 LowDurBdInv CS 13.26 +.3 +.5 +1.0 MediumDurBdIns CI 14.34 +.4 -1.2 +1.9 MediumDurBdInv CI 14.34 +.4 -1.4 +1.7 SmCpEqInstl SB 20.90 +5.6 +13.8 +13.6 SmCpEqInv SB 20.87 +5.5 +13.6 +13.3 ValEqInstl LV 23.59 +2.7 +5.2 +11.9 ValEqInv LV 23.59 +2.7 +5.0 +11.6Guinness AtkinsonChinaHK d CH 24.11 -5.3 -9.2 +14.3/C GlbInvtrsInv LB 46.20 +.8 +2.7 +16.6/AHSBCOppI MG 16.45 +4.2 +15.3 +14.0/CHancock HorizonBrknrdSmCpInv SB 75.07 +4.4 +10.6 +14.0HarborBdInstl CI 11.28 +.4 -.9 +2.2/B CnvrtSecInstl d CV 11.03 +2.9 +8.0 +6.6/D CptlApprecAdmin b LG 80.14 +5.4 +17.4 +17.9/B CptlApprecInstl LG 81.69 +5.4 +17.6 +18.2/A CptlApprecInv b LG 78.62 +5.3 +17.4 +17.8/B HYBdInstl d HY 9.92 +.7 +1.6 +5.1/D IntlAdmin b FB 64.96 -3.5 -3.6 +4.5/E IntlGrInstl FG 15.80 -1.6 -.1 +10.4/B IntlInstl FB 65.18 -3.5 -3.5 +4.8/E IntlInv b FB 64.51 -3.5 -3.7 +4.4/E LgCpValInstl LB 15.66 +1.5 +5.4 +15.1/B LgCpValInv b LB 15.80 +1.5 +5.0 +14.7/B MidCpGrInstl MG 12.45 +7.1 +20.8 +16.3/B MidCpValInstl MV 23.95 +1.1 +1.7 +9.9/D RlRetInstl IP 9.23 +.5 -.1 +2.2/B SmCpGrInstl SG 16.65 +5.4 +15.5 +13.6/E SmCpValInstl SB 38.64 +2.9 +6.4 +17.3/A SmCpValInv b SB 37.63 +2.8 +6.2 +16.9/AHarding LoevnerEmMktsAdv d EM 55.42 -3.6 -6.4 +11.8 GlbEqAdv d WS 39.87 +.1 +7.3 +15.0 IntlEqInstl d FG 23.49 -.3 +3.1 +13.0HartfordBalA m MA 24.88 +1.3 +3.6 +8.5/B BalC m MA 24.85 +1.3 +3.1 +7.8/D BalHLSIA MA 31.03 +1.5 +4.3 +9.1/B BalHLSIB b MA 31.46 +1.5 +4.1 +8.8/B BalIncA m CA 14.42 +.7 -.1 +8.0/A BalIncC m CA 14.19 +.6 -.7 +7.2/A BalIncI CA 14.42 +.6 +.1 +8.3/A BalIncR3 b CA 14.46 +.6 -.3 +7.7/A BalIncR4 b CA 14.47 +.6 -.2 +8.0/A CapAppHLSIA LG 47.84 +2.4 +8.4 +12.4/E CapAppHLSIB b LG 47.02 +2.3 +8.2 +12.1/E ChecksandBalsA m MA 9.88 +1.8 +5.0 +9.4/A ChecksandBalsC m MA 9.80 +1.7 +4.4 +8.6/B CnsrvAllcA m CA 10.58 +.5 +1.3 +4.6/E CorEqA m LG 32.04 +3.2 +11.1 +13.7/E CorEqC m LG 29.27 +3.2 +10.6 +12.9/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 18 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 51

CorEqY LG 32.48 +3.2 +11.4 +14.1/D CptlApprecA m LB 41.27 +2.6 +9.9 +12.2/D CptlApprecC m LB 31.97 +2.5 +9.4 +11.4/E CptlApprecI LB 41.48 +2.6 +10.1 +12.6/D CptlApprecR3 b LB 45.39 +2.6 +9.7 +11.9/D CptlApprecR4 b LB 46.80 +2.6 +9.9 +12.2/D CptlApprecY LB 47.98 +2.6 +10.2 +12.6/D DiscpEqHLSIA LG 15.66 +3.3 +11.3 +13.9/D DiscpEqHLSIB b LG 15.45 +3.3 +11.0 +13.6/E DivandGrA m LV 27.18 +2.3 +6.2 +13.7/A DivandGrC m LV 26.24 +2.2 +5.6 +12.8/B DivandGrHLSIA LV 22.86 +2.4 +6.5 +14.2/A DivandGrHLSIB b LV 22.70 +2.3 +6.2 +13.9/A DivandGrI LV 27.06 +2.3 +6.3 +13.9/A DivandGrR3 b LV 27.53 +2.3 +5.9 +13.3/B DivandGrR4 b LV 27.72 +2.3 +6.1 +13.6/A DivandGrR5 LV 27.84 +2.3 +6.3 +14.0/A DivandGrY LV 27.85 +2.3 +6.4 +14.1/A EmMktsEqY EM 9.16 -3.1 -7.8 +11.7/A EmMktsLclDbtI x XP 5.52 -6.5 -11.2 +3.0/A EmMktsLclDbtY x XP 5.48 -6.5 -11.2 +3.1/A EqIncA m LV 20.63 +1.1 +2.5 +13.0/B EqIncC m LV 20.50 +1.0 +1.9 +12.1/C EqIncI LV 20.52 +1.1 +2.6 +13.3/B EqIncR3 b LV 20.64 +1.0 +2.2 +12.6/B EqIncR4 b LV 20.68 +1.1 +2.4 +12.9/B EqIncY LV 20.84 +1.1 +2.7 +13.4/B FltngRtA m BL 8.72 +.5 +2.7 +4.8/B FltngRtC m BL 8.71 +.4 +2.2 +4.0/C FltngRtHiIncA m BL 10.05 +.5 +2.9 +5.4/A FltngRtHiIncC m BL 10.05 +.4 +2.4 +4.6/B FltngRtHiIncI BL 10.05 +.5 +3.0 +5.6/A FltngRtI BL 8.73 +.4 +2.9 +5.1/A FltngRtY BL 8.71 +.5 +2.9 +5.1/A GlbAllAsstA m IH 10.63 -.4 -.9 +6.8/B GlbAllAsstC m IH 10.45 -.5 -1.5 +6.0/C GlbAllAsstI IH 10.68 -.4 -.8 +7.1/B GlbCptlApprecA m WS 19.35 +.9 +2.9 +8.6/D GlbCptlApprecC m WS 17.65 +.9 +2.4 +7.8/E GlbCptlApprecI WS 19.97 +1.0 +3.2 +8.9/D GlbGrHLSIA WS 28.87 +3.2 +13.2 +16.3/A GlbGrHLSIB b WS 28.59 +3.1 +13.0 +16.0/A GlbRlAsstY IH 9.39 -2.3 -.4 +7.1/B GrAllcA m AL 12.94 +1.3 +4.8 +8.7/D GrAllcC m AL 12.69 +1.1 +4.3 +7.9/E GrOppsA m LG 52.27 +6.7 +22.2 +17.2/B GrOppsC m LG 33.49 +6.7 +21.6 +16.4/C GrOppsHLSIA LG 41.27 +6.8 +22.8 +17.9/B GrOppsHLSIB b LG 39.35 +6.8 +22.6 +17.7/B GrOppsI LG 54.64 +6.8 +22.5 +17.5/B GrOppsR4 b LG 55.12 +6.7 +22.2 +17.2/B GrOppsY LG 58.26 +6.8 +22.5 +17.7/B HCA m SH 38.49 +5.5 +14.8 +8.6/B HCC m SH 31.36 +5.4 +14.2 +7.8/B HCHLSIA SH 24.31 +5.5 +15.1 +9.0/B HCI SH 40.41 +5.5 +15.0 +8.8/B HCY SH 43.96 +5.5 +15.0 +9.0/B HYA m HY 7.31 +.7 +1.2 +5.5/C HYC m HY 7.28 +.6 +.6 +4.8/D HYHLSIA HY 7.82 +.9 +1.4 +6.1/B HYHLSIB b HY 7.69 +.8 +1.2 +5.8/B InPlusA m IP 10.49 +.5 ... +1.6/C InPlusC m IP 10.04 +.5 -.4 +.9/E InPlusI IP 10.69 +.6 +.3 +1.9/B IntlGrA m FG 15.53 -.6 +1.2 +9.6/B IntlOppsA m FB 16.33 -2.4 -3.7 +6.0/D IntlOppsC m FB 14.21 -2.5 -4.2 +5.2/D IntlOppsHLSIA FB 16.51 -2.4 -3.6 +6.6/C IntlOppsHLSIB b FB 16.74 -2.4 -3.7 +6.4/C IntlOppsI FB 16.25 -2.4 -3.5 +6.3/C IntlOppsR4 b FB 16.88 -2.4 -3.7 +6.0/D IntlOppsR5 FB 17.06 -2.3 -3.5 +6.4/C IntlOppsY FB 17.16 -2.4 -3.5 +6.5/C IntlSmCoA m FR 15.92 -1.7 -4.7 +6.7/E IntlSmCoY FR 16.24 -1.6 -4.4 +7.2/E IntlValY FV 16.66 -2.6 -5.5 +9.9/A MidCpA m MG 34.11 +4.0 +13.6 +15.5/B MidCpC m MG 24.90 +3.9 +13.0 +14.6/B MidCpHLSIA MG 41.83 +4.1 +13.9 +16.0/B MidCpHLSIB b MG 40.72 +4.0 +13.7 +15.7/B MidCpI MG 35.09 +4.0 +13.8 +15.8/B MidCpR3 b MG 37.85 +4.0 +13.4 +15.1/B MidCpR4 b MG 39.29 +4.0 +13.6 +15.5/B MidCpR5 MG 40.35 +4.0 +13.8 +15.8/B MidCpValA m MB 16.37 +2.6 +4.2 +9.9/D MidCpValHLSIA MB 12.27 +2.6 +4.5 +10.4/D MidCpValHLSIB b MB 12.18 +2.6 +4.3 +10.1/D MidCpY MG 40.72 +4.1 +13.9 +15.9/B ModAllcA m MA 12.46 +.9 +3.1 +7.1/D ModAllcC m MA 12.20 +.7 +2.5 +6.2/E MuniOppsA m MI 8.50 +.2 +.7 +2.7/A MuniOppsC m MI 8.51 +.2 +.2 +2.0/C MuniOppsI MI 8.52 +.2 +.8 +3.0/A QualityValueA m LV 21.32 +1.2 +4.6 +10.7/D SchrEMEqA m EM 15.38 -3.5 -7.8 +12.2/A SchrEMEqI EM 15.37 -3.5 -7.6 +12.5/A SchrInStkI FB 13.11 -1.5 -1.0 +8.6/A SchrUSSCOpI SG 29.57 +3.9 +8.6 +13.6/E SchrUSSMCOpI MB 15.48 +2.8 +4.5 +11.7/B ShrtDurA m CS 9.73 +.3 +.6 +1.7/B ShrtDurC m CS 9.73 +.2 +.1 +1.0/C ShrtDurI CS 9.75 +.4 +.8 +2.0/A SmCoA m SG 25.68 +9.2 +21.8 +12.8/E SmCoHLSIA SG 23.58 +9.5 +22.9 +13.6/E SmCoHLSIB b SG 21.76 +9.5 +22.7 +13.3/E SmCpCorA m SB 15.44 +4.8 +12.7 +11.9/D SmCpGrA m SG 64.52 +6.4 +15.5 +14.1/D SmCpGrHLSIA SG 35.15 +6.5 +16.0 +14.8/D SmCpGrHLSIB b SG 34.11 +6.5 +15.8 +14.5/D SmCpGrI SG 66.78 +6.4 +15.8 +14.5/D SmCpGrY SG 70.32 +6.4 +15.9 +14.6/D SmMidCpEqHLSIA SB 8.82 +5.4 +10.6 +12.8/D StkHLSIA LB 85.92 +2.4 +8.1 +13.6/C StkHLSIB b LB 85.75 +2.4 +7.9 +13.4/C StratIncA x MU 8.49 -1.0 -1.0 +4.9/A StratIncC x MU 8.53 -1.0 -1.5 +4.1/B StratIncI x MU 8.52 -.9 -.8 +5.2/A TtlRetBdA m CI 10.11 +.4 -1.0 +2.3/B TtlRetBdC m CI 10.16 +.3 -1.6 +1.5/D TtlRetBdHLSIA CI 10.75 +.3 -.8 +2.8/A TtlRetBdHLSIB b CI 10.70 +.3 -.9 +2.5/A TtlRetBdY CI 10.24 +.5 -.7 +2.7/A USGovtSecHLSIA CI 9.95 +.5 -.2 +.9/E USGovtSecHLSIB b CI 9.95 +.5 -.4 +.6/E UltrShrtBdHLSIA UB 10.04 +.2 +1.0 +1.0/D UltrShrtBdHLSIB b UB 10.04 +.2 +.8 +.7/E ValHLSIA LV 15.19 +.7 +3.3 +11.1/D ValHLSIB b LV 15.14 +.6 +3.2 +10.8/D WldBdA m IB 10.67 +.3 +1.9 +1.7/D WldBdC m IB 10.46 +.2 +1.5 +.9/E WldBdI IB 10.74 +.2 +2.1 +1.9/D WldBdY IB 10.77 +.3 +2.1 +2.0/CHeartlandSelValInv m MV 30.56 +3.4 +8.8 +13.6/A ValInv m SV 43.00 +.4 +4.4 +10.1/E ValPlusInv m SV 37.35 +4.4 +12.3 +15.6/AHennessyCrnrstnGrInv b SB 24.94 +5.5 +3.2 +8.5/E CrnrstnLgGrInv b LV 12.88 +3.0 +5.1 +11.8/C CrnrstnMC30Ins MB 20.02 +1.4 -1.2 +4.9/E CrnrstnMC30Inv b MB 19.45 +1.4 -1.4 +4.5/E CrnrstnValInv b LV 20.44 +1.3 +3.8 +13.8/A EqandIncInstl MA 15.65 +2.9 +4.3 +8.5 EqandIncInv b MA 16.58 +2.9 +4.1 +8.1 FocInstl MG 95.01 +2.5 +4.8 +10.6/E FocInv b MG 92.35 +2.5 +4.5 +10.2/E GasUtilityInv b SU 29.73 +1.9 +2.3 +6.5/E JapanInstl JS 36.88 +.5 +3.0 +15.3/A JapanInv b JS 35.80 +.4 +2.8 +14.9/A SmCpFinclInv b SF 25.10 +.6 +4.1 +13.7/B TtlRetInv b MA 13.73 +1.8 +2.5 +10.6/AHighlandFIA m CI 12.75 +.5 +.6 +3.0/A FIY CI 12.74 +.5 +.8 +3.3/A GlbAllcA m IH 8.81 +2.0 +8.5 +5.1 PremGrEqA m LG 29.04 +6.6 +7.5 +13.3/EHodgesRetail m MG 50.04 +1.9 +1.0 +14.2/B SmCpRetail m SB 21.70 +4.3 +12.0 +10.0/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.3 +.4/B SmCoStk SB 43.75 +2.6 +.1 +9.6/E StkIdx LB 21.93 +3.5 +10.0 +15.3 Val LV 58.07 +2.8 +5.9 +15.0/AHood RiverSmCpGrInstl d SG 46.46 +11.4 +23.0 +19.3/AHotchkis & WileyDiversValInstl LV 19.75 +1.2 +4.8 +13.0/B HYA m HY 11.89 +.7 +1.3 +6.2/B HYI d HY 11.96 +.7 +1.4 +6.4/A LgCpValA m LV 34.97 +1.0 +4.6 +12.8/B LgCpValI LV 35.21 +1.0 +4.8 +13.1/B MidCpValA m MV 40.44 +2.9 +9.2 +10.7/C MidCpValI MV 41.13 +2.9 +9.4 +11.0/C SmCpValA m SV 66.12 +4.1 +10.1 +11.9/D SmCpValI SV 66.57 +4.1 +10.2 +12.2/D ValOppsA m XM 32.23 +2.7 +9.3 +13.1/A ValOppsC m XM 29.88 +2.6 +8.8 +12.3/A ValOppsIns XM 32.23 +2.8 +9.6 +13.4/AHussmanStratGr d NE 6.19 -1.7 -1.3 -11.0/E StratTtlRet d TV 11.64 -.9 -2.7 +2.1/EICMSmCo SB 36.90 +3.4 +11.6 +18.8/AICONEmMktsS EM 15.82 -2.6 -3.2 +6.8/D EngyS EE 12.63 -4.4 -1.5 +2.7/C HCS SH 19.29 +4.1 +18.1 +8.6/B InfrmatnTechS ST 17.52 +5.5 +10.7 +20.7/D NatrlResS SN 15.89 -2.4 -.7 +9.9/BINVESCOAmericanValA m MV 40.31 +1.8 +8.7 +8.8/D AmericanValC m MV 33.09 +1.7 +8.1 +8.0/E AsiaPacGrA m PJ 33.19 -.5 -6.2 +10.1/D AsiaPacGrC m PJ 30.46 -.6 -6.7 +9.3/D BalRkAllcA m IH 10.70 -.4 -1.3 +5.9/D BalRkAllcC m IH 10.18 -.5 -1.7 +5.1/D BalRkAllcR5 IH 10.88 -.3 -1.1 +6.2/C BalRkAllcY IH 10.88 -.3 -1.0 +6.2/C ChtrA m LB 18.98 +1.7 +5.2 +8.8/E ChtrC m LB 17.79 +1.7 +4.6 +8.0/E ComStkA m LV 28.07 +1.4 +5.2 +13.5/A ComStkC m LV 28.05 +1.4 +4.7 +12.6/B CorpBdA m TW 7.08 +.8 -1.8 +4.2/B CorpBdC m TW 7.14 +.9 -2.2 +3.4/C DivIncA m LV 24.04 +1.4 -.3 +9.2/E DivIncInv b LV 24.26 +1.3 -.3 +9.2/E DiversDivA m LV 20.57 +1.5 +2.0 +8.4/E DiversDivC m LV 20.29 +1.4 +1.5 +7.5/E DiversDivInv b LV 20.56 +1.5 +2.1 +8.4/E DvlpngMktsA m EM 31.58 -6.2 -16.1 +8.6/D DvlpngMktsC m EM 30.69 -6.3 -16.5 +7.8/D EndeavorA m MB 20.45 +1.8 +1.7 +10.8/C EngyA m EE 26.07 -2.5 +3.6 +.9/D EngyC m EE 22.24 -2.6 +3.1 +.1/E EngyInv b EE 25.95 -2.6 +3.6 +.9/D EqWtSP500A m LB 63.99 +2.6 +6.7 +13.2/C EqWtSP500C m LB 61.13 +2.5 +6.2 +12.4/D EqWtSP500Y LB 64.66 +2.6 +6.9 +13.5/C EqandIncA m MA 11.12 +.5 +2.2 +9.2/B EqandIncC m MA 10.91 +.5 +1.8 +8.4/C EuropeanGrA m ES 38.73 -2.7 -6.1 +5.5/C EuropeanGrC m ES 35.92 -2.8 -6.6 +4.7/D EuropeanGrInv b ES 38.64 -2.7 -6.1 +5.6/C EuropeanSmCoA m ES 16.15 -.2 -2.6 +11.3/A Exch LV 598.57 +2.6 +5.4 +11.1/D FltngRtA m BL 7.57 +.4 +2.9 +4.6/B FltngRtC m BL 7.53 +.3 +2.6 +4.1/C GlbCorEqA m WS 16.08 -1.2 -.7 +8.6/D GlbCorEqC m WS 15.25 -1.2 -1.2 +7.8/E GlbGrA m WS 31.82 ... -.5 +7.4/E GlbLwVlEqYldA m WS 14.21 +.2 +3.2 +8.0/E GlbRlEsttA m GR 13.57 +1.6 +1.3 +6.2/C GlbSmMidCpGrA m SW 19.76 +.2 -.2 +7.9/E GldPrcMtlsA m SP 3.21 -11.1 -22.8 +4.7/E GldPrcMtlsInv b SP 3.23 -11.0 -22.7 +4.7/E GrAllcA m AL 16.55 +1.5 +3.1 +9.0 GrAllcC m AL 16.33 +1.4 +2.6 +8.2 GrandIncA m LV 27.56 +.1 +2.9 +12.2/C GrandIncC m LV 27.21 +.1 +2.4 +11.3/D HCA m SH 39.88 +3.7 +12.1 +2.5/E HCC m SH 27.61 +3.6 +11.6 +1.7/E HCInv b SH 39.89 +3.7 +12.1 +2.5/E HYA m HY 4.09 +.7 +1.0 +4.9/D HYC m HY 4.08 +.6 +.4 +4.1/E HYInv b HY 4.09 +.7 +1.0 +4.8/D HYMuniA m HM 10.01 +.3 +1.8 +5.3/B HYMuniC m HM 9.98 +.3 +1.4 +4.5/C HYR5 HY 4.08 +.7 +1.2 +5.2/C IncomeA m GI 8.64 +.8 -.7 +.6/B IntermTrmMnIncA m MI 10.99 +.1 +.4 +2.5/B IntlAllcA m FB 11.73 -.8 -3.9 +7.0 IntlGrA m FG 34.57 -1.5 -4.7 +5.6/E IntlGrC m FG 31.66 -1.6 -5.2 +4.8/E IntlGrR5 FG 35.15 -1.5 -4.5 +5.9/E IntlSmCoA m FQ 18.51 -2.5 -4.2 +11.2/A LtdTrmMnIncA m MS 11.20 ... +.3 +1.0/B LtdTrmMnIncA2 f MS 11.20 -.1 +.4 +1.2/B MidCpCorEqA m MB 22.04 +2.8 +2.4 +8.0/E MidCpCorEqC m MB 13.00 +2.8 +1.8 +7.2/E MidCpCorEqR b MB 21.09 +2.8 +2.2 +7.8/E MidCpGrA m MG 43.13 +5.2 +14.2 +11.2/E MidCpGrC m MG 32.15 +5.1 +13.7 +10.4/E ModAllcA m MA 13.83 +1.2 +2.3 +7.4 ModAllcC m MA 13.71 +1.3 +1.9 +6.6 MuniIncA m ML 13.15 +.1 +.4 +3.0/B NYTxFrIncA m MY 15.27 ... +.1 +2.3/C PETxFrIncA m MP 16.04 +.1 +.4 +2.8/B QualIncA m CI 11.54 +.6 -1.0 +1.2/D RlEsttA m SR 21.77 +3.8 +3.0 +8.0/B RlEsttC m SR 21.63 +3.7 +2.5 +7.2/C SP500IdxA m LB 31.62 +3.7 +9.5 +15.1/B SP500IdxC m LB 30.43 +3.6 +9.0 +14.3/B SP500IdxY LB 32.04 +3.7 +9.7 +15.4/A SelCoA m SB 19.87 +4.3 +5.7 +14.1/C SelCoC m SB 16.67 +4.3 +5.2 +13.3/C ShTBdA m CS 8.49 +.3 +.5 +1.6/B ShTBdC b CS 8.48 +.2 +.2 +1.2/C SmCpDiscvA m SG 11.67 +8.4 +20.8 +14.5/D SmCpEqA m SB 16.72 +4.1 +8.9 +10.1/E SmCpEqC m SB 13.39 +4.1 +8.4 +9.3/E SmCpGrA m SG 43.34 +6.8 +16.2 +15.5/C SmCpGrInv b SG 45.56 +6.8 +16.2 +15.5/C SmCpGrR b SG 40.10 +6.7 +16.0 +15.2/D SmCpGrR5 SG 48.93 +6.8 +16.4 +15.9/C SmCpValA m SV 19.13 +.8 +.9 +10.6/E SmCpValC m SV 13.68 +.7 +.3 +9.8/E SummitP b LG 23.46 +6.0 +17.9 +17.6/B TechA m ST 53.56 +6.2 +21.1 +19.1/E TechInv b ST 53.29 +6.2 +21.2 +19.2/E TechSectA m ST 26.80 +6.2 +21.3 +19.1/EIVAIntlA m FQ 17.33 -1.2 -2.8 +5.1/E IntlI d FQ 17.37 -1.2 -2.6 +5.4/E WldwideA m IH 18.92 -.3 +.3 +6.1/C WldwideC m IH 18.44 -.4 -.3 +5.3/D WldwideI d IH 19.00 -.3 +.4 +6.4/CIntrepidCptlInv m MA 11.70 +.1 -2.1 +5.7/E EnduranceInv m SV 13.86 -.6 -2.0 +1.9/E361MgdFutsStratI FF 11.75 +.9 +.3 -.9/C MgdFutsStratInv b FF 11.56 +1.0 +.2 -1.1/CInvestEdBal m MA 12.04 +1.4 +3.3 +7.5/D Cnsrv m CA 10.93 +1.2 +2.3 +4.8/E Gr m AL 13.15 +1.7 +4.3 +9.4/DIronBridgeSMIDCp MG 13.27 +5.4 +16.8 +13.4/C SmCp SG 19.87 +5.0 +16.1 +13.0/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +5.3/CIvyAsstStratA m IH 24.82 +.5 +4.4 +5.2/D AsstStratB m IH 23.26 +.4 +3.9 +4.4/E AsstStratC m IH 23.45 +.4 +4.0 +4.5/E AsstStratI IH 25.14 +.5 +4.6 +5.5/D AsstStratR b IH 24.51 +.5 +4.2 +4.9/E AsstStratY b IH 24.88 +.5 +4.4 +5.2/D BalA m MA 26.24 +2.1 +5.9 +6.9/E BalB m MA 25.93 +2.0 +5.3 +6.1/E BalC m MA 26.02 +2.0 +5.4 +6.1/E CorEqA m LG 16.32 +3.4 +11.6 +12.2/E CorEqC m LG 13.97 +3.4 +11.0 +11.3/E EmMktsEqA m EM 18.55 -3.6 -12.0 +10.3/B EmMktsEqC m EM 15.87 -3.7 -12.4 +9.5/C EmMktsEqI EM 19.18 -3.6 -11.7 +10.7/B EmMktsEqY b EM 18.91 -3.6 -11.9 +10.4/B EngyA m EE 12.67 -2.6 +2.3 +1.4/D EuropeanOppsA m ES 32.70 -1.4 +.1 +5.8/C EuropeanOppsI ES 33.06 -1.3 +.4 +6.3/B GlbBdA m MU 9.55 -.4 -1.0 +3.2/D GlbBdI MU 9.55 -.4 -.8 +3.5/C GlbGrA m WS 50.50 +2.4 +11.0 +10.9/C GlbGrI WS 51.59 +2.5 +11.2 +11.3/B GlbIncAllcA m IH 15.41 -.3 +.3 +6.3/C GlbIncAllcI IH 15.55 -.3 +.5 +6.6/B HiIncA m HY 7.49 +.8 +3.4 +6.6/A HiIncB m HY 7.49 +.8 +2.9 +5.8/B HiIncC m HY 7.49 +.8 +2.9 +5.9/B HiIncI HY 7.49 +.9 +3.5 +6.9/A HiIncY b HY 7.49 +.8 +3.4 +6.6/A IntlCorEqA m FB 19.64 -1.9 -2.9 +6.1/D IntlCorEqC m FB 17.43 -1.9 -3.3 +5.4/D IntlCorEqI FB 19.79 -1.8 -2.7 +6.4/C IntlCorEqY b FB 19.78 -1.9 -2.8 +6.2/D LgCpGrA m LG 25.66 +5.3 +17.9 +16.6/C LgCpGrC m LG 21.31 +5.2 +17.3 +15.8/C LgCpGrI LG 26.99 +5.3 +18.2 +17.0/B LtdTrmBdA m CS 10.62 +.3 -.3 +1.1/C LtdTrmBdI CS 10.62 +.4 -.1 +1.4/B MgdIntlOppsA m FB 11.60 -1.4 -2.4 +6.9/C MicroCpGrA m SG 33.98 +12.5 +34.4 +15.0/D MidCpGrA m MG 27.51 +6.4 +20.0 +16.4/B MidCpGrC m MG 23.37 +6.3 +19.5 +15.6/B MidCpGrI MG 29.65 +6.4 +20.2 +16.8/A MidCpGrR b MG 26.79 +6.4 +19.8 +16.1/B MidCpGrY b MG 28.74 +6.4 +20.1 +16.5/B MuniBdA m MI 11.63 ... +.2 +1.9/C MuniHiIncA m HM 5.04 +.2 +1.8 +3.1/E MuniHiIncC m HM 5.04 +.1 +1.3 +2.4/E MuniHiIncI HM 5.04 +.2 +1.9 +3.3/E NaturalResA m SN 15.28 -1.9 -2.6 +3.0/E NaturalResI SN 16.01 -1.8 -2.2 +3.5/E PzenaIntlValA m WS 18.31 -1.9 -3.1 +6.7/E SciAndTechA m ST 75.00 +5.9 +18.0 +16.7/E SciAndTechC m ST 64.32 +5.8 +17.4 +15.9/E SciAndTechY b ST 79.10 +5.9 +18.0 +16.7/E SciandTechI ST 82.56 +5.9 +18.2 +17.0/E SciandTechR b ST 73.00 +5.8 +17.7 +16.3/E SecCrBdA m CI 10.50 +.8 -.6 +2.6/A SecReEsSecsA m SR 24.72 +4.2 +2.6 +6.8/D SecReEsSecsY b SR 24.77 +4.2 +2.7 +7.0/C SmCpGrA m SG 21.60 +9.6 +21.2 +18.0/B SmCpGrC m SG 17.30 +9.6 +20.6 +17.2/B SmCpGrInstl SG 28.27 +9.7 +21.4 +18.3/B SmCpGrY b SG 26.66 +9.6 +21.2 +18.1/B SmCpValA m SB 21.83 +5.3 +15.0 +18.0/A TxMgdEqA m LG 29.07 +5.2 +17.7 +15.1/D ValA m LV 25.63 +3.1 +8.0 +10.1/EJPMorganCATaxFrBdA m MF 10.65 +.1 +.3 +1.6/D CATaxFrBdC m MF 10.56 +.1 -.1 +1.1/E CATaxFrBdI MF 10.42 +.2 +.3 +1.7/D CPBondA m CI 8.06 +.7 -.9 +2.1/B CPBondC m CI 8.11 +.7 -1.4 +1.4/D CPBondI CI 8.06 +.8 -.6 +2.4/B CPBondR6 CI 8.06 +.8 -.7 +2.4/A CoreBondA m CI 11.28 +.7 -1.0 +1.5/D CoreBondC m CI 11.36 +.7 -1.4 +.8/E CoreBondI CI 11.27 +.7 -.9 +1.7/C CoreBondR5 CI 11.26 +.8 -.8 +1.8/C CoreBondR6 CI 11.29 +.8 -.7 +1.9/C DiversiedA m MA 17.73 +1.3 +1.2 +7.8/C DiversiedI MA 17.83 +1.3 +1.3 +8.1/C DiversiedL MA 17.81 +1.4 +1.5 +8.3/C EmMktsEqA m EM 26.41 -4.0 -9.3 +12.1/A EmMktsEqC m EM 25.59 -4.0 -9.6 +11.5/A EmMktsEqI EM 27.07 -3.9 -9.1 +12.3/A EmMktsEqL EM 27.27 -3.9 -9.1 +12.5/A EqIncA m LV 17.82 +2.3 +5.2 +13.2/B EqIncI LV 18.12 +2.3 +5.4 +13.5/A EquityIndexA m LB 44.55 +3.7 +9.6 +15.3/B EquityIndexC m LB 44.11 +3.6 +9.1 +14.5/B EquityIndexI LB 44.61 +3.7 +9.8 +15.5/A EurpDnycA m ES 26.09 -1.2 -1.9 +4.2/E EurpDnycI ES 26.61 -1.2 -1.7 +4.5/D EurpDnycL ES 26.85 -1.2 -1.7 +4.7/D GovernmentBondI GI 10.25 +.9 -.6 +1.0/A GrowthAdvtgA m LG 23.57 +7.1 +19.8 +17.9/B GrowthAdvtgI LG 24.26 +7.1 +20.0 +18.2/A GrowthAndIncA m LV 52.75 +1.9 +5.6 +13.4/A HighYieldA m HY 7.22 +.7 +1.5 +5.4/C HighYieldC m HY 7.23 +.7 +1.1 +4.8/D HighYieldI HY 7.26 +.8 +1.7 +5.6/C HighYieldR5 HY 7.27 +.8 +1.7 +5.6/B HighYieldR6 HY 7.26 +.8 +1.8 +5.8/B IntermTxFrBdA m MI 10.79 ... -.2 +1.3/E IntermTxFrBdI MI 10.60 +.1 ... +1.6/D IntlAdvgA m FB 21.27 -1.8 -3.5 +5.4/D IntlAdvgI FB 22.14 -1.8 -3.4 +5.7/D IntlEqA m FB 17.05 -2.3 -5.5 +6.6/C IntlEqI FB 17.33 -2.3 -5.4 +6.8/C IntlRsrchEnhEqA m FB 18.20 -2.2 -2.9 +6.3/C IntlRsrchEnhEqI FB 18.43 -2.1 -2.8 +6.5/C IntlValueA m FV 13.34 -3.1 -6.8 +3.9/D IntlValueI FV 13.67 -3.1 -6.6 +4.2/D IntlValueL FV 13.61 -3.1 -6.6 +4.3/D IntrepidAmrA m LB 44.02 +4.2 +10.3 +14.4/B IntrepidAmrI LB 45.31 +4.2 +10.5 +14.7/B IntrepidGrR5 LG 64.36 +6.0 +15.1 +18.3/A IntrepidGrowthA m LG 64.07 +6.0 +14.7 +17.8/B IntrepidGrowthI LG 65.12 +6.0 +14.9 +18.1/A IntrepidMidCapA m MB 23.92 +3.8 +6.1 +11.2/C IntrepidMidCapC m MB 20.19 +3.8 +5.8 +10.5/C IntrepidMidCapI MB 25.25 +3.9 +6.3 +11.4/C IntrepidValueA m LV 36.82 +2.8 +7.6 +11.8/C IntrepidValueI LV 37.02 +2.8 +7.8 +12.0/C IntrepidValueR5 LV 37.13 +2.8 +7.9 +12.2/C InvCnsrvGrA m CA 12.83 +1.0 +1.4 +5.0/D InvCnsrvGrC m CA 12.77 +.9 +1.0 +4.5/E InvCnsrvGrI CA 12.91 +1.0 +1.5 +5.3/D InvGrIncA m AL 18.02 +1.6 +3.9 +9.3/D InvGrIncC m AL 17.49 +1.6 +3.5 +8.7/D InvGrIncI AL 17.74 +1.7 +4.1 +9.6/C InvestorBalA m MA 15.72 +1.3 +2.7 +7.4/D InvestorBalC m MA 15.46 +1.2 +2.3 +6.8/E InvestorBalI MA 15.76 +1.4 +2.9 +7.7/D InvestorGrowthA m XM 21.68 +1.9 +4.8 +11.6/B InvestorGrowthC m XM 20.23 +1.8 +4.4 +10.9/C InvestorGrowthI XM 22.14 +1.9 +5.0 +11.8/B LCapGrA m LG 45.84 +7.2 +21.9 +18.5/A LCapGrI LG 46.31 +7.2 +22.1 +18.7/A LargeCapValueA m LV 15.82 +.5 +.7 +13.4/A LargeCapValueI LV 15.55 +.5 +.8 +13.6/A LtdDurBdA m CS 9.98 +.3 +1.0 +1.1/C LtdDurBdI CS 9.97 +.3 +1.0 +1.3/B LtdDurBdR6 CS 9.99 +.3 +1.1 +1.6/B MCapValA m MB 41.08 +2.6 +4.2 +10.2/D MCapValC m MB 39.41 +2.6 +3.9 +9.6/D MCapValI MB 41.58 +2.6 +4.4 +10.4/C MCapValL MB 42.12 +2.7 +4.6 +10.7/C MidCapEquityI MG 55.72 +4.8 +9.6 +11.9/D MidCapGrowthA m MG 33.35 +6.9 +14.5 +12.5/D MidCapGrowthC m MG 26.33 +6.8 +14.1 +12.0/D MidCapGrowthI MG 38.35 +6.9 +14.7 +12.9/C MktExpnEnhIdxA m SB 12.28 +3.5 +8.4 +14.6/B MktExpnEnhIdxI SB 12.46 +3.5 +8.6 +14.9/B MortgBackedScA m CI 11.21 +.7 ... +1.6/D MortgBackedScI CI 10.93 +.7 +.2 +1.8/C MortgBackedScR6 CI 10.92 +.7 +.2 +2.0/B MunicipalIncA m MI 9.50 +.1 -.4 +1.6/D MunicipalIncI MI 9.43 +.1 -.2 +1.9/D NYTxFrBdA m MN 6.66 -.1 -.3 +1.1/E NYTxFrBdC m MN 6.65 -.1 -.8 +.5/E NYTxFrBdI MN 6.69 -.1 -.2 +1.4/D RealtyIncomeL SR 13.52 +3.8 +2.8 +6.2/E RsrchMktNetrlL NE 15.42 +.7 +2.1 +1.3/C ScapEqA m SB 55.38 +4.2 +11.6 +15.7/B ScapEqC m SB 41.28 +4.2 +11.2 +15.1/B ScapEqI SB 63.94 +4.2 +11.7 +16.0/A ScapEqR5 SB 64.15 +4.3 +11.9 +16.2/A ShDurBdA m CS 10.66 +.2 +.1 +.3/E ShDurBdI CS 10.68 +.3 +.2 +.6/D ShDurBdR6 CS 10.68 +.4 +.4 +.9/D SmCpBldA m SG 28.29 +6.8 +22.3 +21.7/A SmCpBldI SG 32.41 +6.8 +22.4 +22.0/A SmallCapCoreR5 SB 60.71 +5.5 +13.9 +15.8/A SmallCapGrowthA m SG 19.91 +9.3 +23.8 +22.2/A SmallCapGrowthI SG 21.97 +9.2 +24.1 +22.5/A SmallCapGrowthL SG 22.62 +9.3 +24.1 +22.7/A SmallCapValueA m SV 31.26 +2.4 +8.4 +13.1/C SmallCapValueI SV 33.16 +2.5 +8.6 +13.4/C SmallCapValueR5 SV 33.18 +2.5 +8.7 +13.6/B SmallCapValueR6 SV 33.23 +2.5 +8.8 +13.7/B SmtRetr2020A m TE 19.77 +1.0 +1.0 +6.6/C SmtRetr2020I TE 19.85 +1.1 +1.1 +6.7/C SmtRetr2020R5 TE 19.87 +1.1 +1.2 +6.8/C SmtRetr2030A m TH 21.64 +1.2 +1.8 +8.5/D SmtRetr2030I TH 21.71 +1.3 +1.9 +8.6/C SmtRetr2030R5 TH 21.76 +1.2 +2.0 +8.7/C SmtRetr2040A m TJ 22.95 +1.4 +2.2 +9.7/D SmtRetr2040I TJ 23.02 +1.5 +2.3 +9.9/D SmtRetr2040R5 TJ 23.08 +1.5 +2.4 +10.0/C SmtRetrIncI RI 18.56 +.9 +.7 +5.3/B SmtRetrIncR5 RI 18.60 +.9 +.8 +5.4/A TaxAwareEqI LB 36.55 +3.1 +9.7 +15.5/A TaxAwrRlRetI MS 9.40 +.1 +1.1 +2.4/A TaxFreeBondA m ML 11.78 +.1 -.1 +2.4/D TaxFreeBondI ML 11.73 +.1 ... +2.6/D USEquityA m LB 17.70 +3.4 +9.3 +14.4/B USEquityC m LB 17.17 +3.4 +8.9 +13.9/C USEquityI LB 17.75 +3.4 +9.5 +14.7/B USEquityL LB 17.78 +3.4 +9.6 +14.8/B USEquityR5 LB 17.78 +3.4 +9.6 +14.9/B USLCpCrPlsA m LB 32.27 +3.3 +9.0 +13.7/C USLCpCrPlsC m LB 30.69 +3.2 +8.7 +13.2/D USLCpCrPlsI LB 32.72 +3.3 +9.2 +14.0/C USLCpCrPlsR5 LB 32.87 +3.3 +9.2 +14.2/C USRsrchEnhEqI LB 30.63 +3.5 +8.9 +13.6/C USRsrchEnhEqL LB 30.59 +3.5 +8.9 +13.6/C USRsrchEnhEqR6 LB 30.60 +3.5 +8.9 +13.8/C USSmallCompI SB 20.81 +4.2 +11.3 +13.4/C USSmallCompL SB 20.81 +4.3 +11.4 +13.6/C ValueAdvtgA m LV 37.44 +2.3 +4.5 +10.9/D ValueAdvtgC m LV 37.22 +2.3 +4.1 +10.4/D ValueAdvtgI LV 37.69 +2.4 +4.6 +11.2/D ValueAdvtgL LV 37.72 +2.4 +4.7 +11.5/CJames AdvantageBalGldRnR b CA 23.82 +1.3 -.5 +3.1/EJanus HendersonBalancedC m MA 34.91 +2.6 +7.5 +9.9/A BalancedS b MA 35.23 +2.6 +7.9 +10.5/A BalancedT MA 35.30 +2.6 +8.1 +10.8/A ContrarianT MB 21.62 +3.0 +14.5 +7.8/E EnterpriseS b MG 131.15 +4.6 +14.5 +17.4/A EnterpriseT MG 134.14 +4.6 +14.7 +17.6/A EuropeanFocusA m ES 32.06 -1.8 -7.1 -.8 EuropeanFocusC m ES 29.99 -1.9 -7.5 -1.6 FlexibleBondT CI 10.05 +.8 -1.0 +1.4/D FortyA m LG 37.27 +4.4 +18.1 +17.2/B FortyS b LG 35.88 +4.4 +18.0 +17.1/B GlobalEqIncA m FV 7.36 ... -3.5 +6.6 GlobalEqIncC m FV 7.30 ... -4.0 +5.8 GlobalLifeSciT SH 65.12 +5.7 +19.2 +6.0/C GlobalResearchS b WS 85.80 +1.9 +7.3 +10.6/C GlobalResearchT WS 84.65 +1.9 +7.5 +10.9/C GlobalSelectT WS 17.60 +.3 +4.4 +11.4/B GlobalTechT ST 36.95 +4.4 +20.5 +27.9/A GrowthAndIncT LB 59.06 +3.4 +8.1 +17.2/A High-YieldT HY 8.25 +.8 +1.0 +5.2/C MidCapValueS b MV 17.30 +.6 +1.5 +10.9/C MidCapValueT MV 17.19 +.6 +1.7 +11.1/C OverseasS b FB 32.55 -1.8 -.3 +6.3/D OverseasT FB 32.61 -1.8 -.1 +6.5/C ResearchT LG 53.32 +6.0 +14.9 +14.7/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.48 +1.7 +3.6 +13.7/B SmallCapValueT SV 23.75 +1.7 +3.5 +13.4/C VITBalInstl MA 36.45 +2.6 +8.0 +10.9/A VITEntrprsInstl MG 77.72 +4.8 +15.4 +18.6/A VITFlexBdInstl CI 11.38 +.8 -1.0 +1.5/D VITFortyInstl LG 41.05 +4.3 +18.9 +17.9/B VITGlRsrchInstl WS 54.76 +1.9 +7.6 +11.1/C VITOvrsInstl FB 31.62 -1.7 +.1 +6.6/C VITRsrchInstl LG 39.89 +6.1 +15.1 +14.6/D VentureT SG 90.43 +6.1 +18.4 +15.9/CJensenQualGrI LG 51.92 +3.8 +11.9 +17.9/B QualGrJ b LG 51.90 +3.7 +11.8 +17.7/BJohn HancockAbsRetCcyI CR 9.08 +2.9 -5.3 +1.2/C AbsRetCcyR6 CR 9.18 +3.0 -5.2 +1.4/C BalA m MA 21.31 +2.6 +5.0 +9.0/B BalC m MA 21.27 +2.6 +4.5 +8.3/C BalI MA 21.30 +2.7 +5.2 +9.4/A BdA m CI 15.41 +.7 -1.0 +2.5/A BdC m CI 15.41 +.5 -1.4 +1.8/C BdI CI 15.41 +.6 -.8 +2.8/A BdR6 CI 15.43 +.6 -.8 +2.9/A CATxFrIncA m MC 10.67 +.1 -.1 +2.9/C ClassicValA m LV 33.83 +.3 +.2 +12.2/C ClassicValI LV 33.92 +.3 +.4 +12.5/B CorBd1 b CI 12.66 +.6 -1.3 +1.4/D CptlAprc1 b LG 18.81 +5.4 +17.7 +18.2/A CptlAprcNAV LG 18.86 +5.4 +17.7 +18.3/A DiscpValA m LV 23.52 +2.2 +4.4 +11.9/C DiscpValC m LV 22.08 +2.1 +3.9 +11.1/D DiscpValI LV 22.84 +2.2 +4.6 +12.2/C DiscpValI2 LV 22.84 +2.2 +4.6 +12.2/C DiscpValMCA m MB 23.14 +1.9 +3.1 +11.5/C DiscpValMCC m MB 23.13 +1.8 +2.5 +10.7/C DiscpValMCI MB 24.06 +1.9 +3.2 +11.8/B DiscpValMCR2 b MB 23.93 +1.9 +2.9 +11.4/C DiscpValMCR6 MB 24.06 +1.9 +3.3 +11.9/B DiscpValR4 b LV 22.83 +2.2 +4.5 +12.0/C DiscpValR5 LV 22.88 +2.2 +4.6 +12.3/C DiscpValR6 LV 22.88 +2.2 +4.6 +12.3/B EmMktsA m EM 11.08 -2.9 -8.4 +10.0/C EmMktsI EM 11.08 -2.8 -8.2 +10.4/B EmMktsNAV EM 11.09 -2.8 -8.1 +10.5/B EqInc1 b LV 21.04 +1.3 +3.8 +13.2/B FdmtlLgCpCorA m LB 52.53 +4.2 +7.6 +13.9/C FdmtlLgCpCorC m LB 46.68 +4.1 +7.1 +13.0/D FdmtlLgCpCorI LB 54.90 +4.3 +7.8 +14.2/C FinclIndsA m SF 20.89 +1.1 +4.6 +12.2/C FltngRtIncA m BL 8.43 +.1 +2.4 +3.7/D FltngRtIncC m BL 8.47 ... +1.9 +2.9/E FltngRtIncI BL 8.43 +.1 +2.6 +4.0/C GlbAbsRetStrA m AM 10.04 -.7 -3.6 -1.1 GlbAbsRetStrC m AM 9.86 -.7 -4.1 -1.8 GlbAbsRetStrI AM 10.13 -.6 -3.4 -.8 GlbAbsRetStrR6 AM 10.16 -.7 -3.4 -.7 GlbBd1 b IB 12.75 +.1 -.6 +3.4/A GlbholderYldA m WS 11.36 +.3 -1.5 +6.9/E GlbholderYldC m WS 11.36 +.2 -2.1 +6.1/E GlbholderYldI WS 11.40 +.3 -1.4 +7.2/E GovtIncA m GI 9.06 +.7 -1.1 +.3/D HY1 b HY 8.20 +1.1 +2.6 +6.3/B HYA m HY 3.44 +1.0 +1.6 +5.9/B HYC m HY 3.44 +1.0 +1.3 +5.1/C HYI HY 3.43 +.8 +1.7 +6.2/B HYMuniBdA m HM 7.88 +.2 +.8 +3.9/D IncA m MU 6.21 -.2 -1.7 +1.7/E IncC m MU 6.21 -.3 -2.2 +1.0/E IncI MU 6.19 -.3 -1.7 +2.0/E IntlGrA m FG 28.64 ... +3.6 +11.0/B IntlGrI FG 28.74 ... +3.8 +11.3/B IntlSmCp1 b FA 21.78 -1.3 -2.9 +7.9 IntlVal1 b FV 16.57 -2.2 -3.6 +6.6/B IntlValNAV FV 16.52 -2.2 -3.6 +6.6/B InvmGradeBdA m CI 10.17 +.6 -.9 +1.8/C MidCpStk1 b MG 25.88 +7.4 +21.1 +15.6/B MlMg2010Lftm1 b TA 9.27 +.8 +1.1 +6.3/B MlMg2015Lftm1 b TD 9.76 +.8 +1.5 +7.0/B MlMg2015LftmA m TD 9.76 +.8 +1.3 +6.6/C MlMg2020Lftm1 b TE 10.67 +.9 +2.2 +7.9/A MlMg2020LftmA m TE 10.67 +.9 +1.9 +7.6/B MlMg2025Lftm1 b TG 11.44 +1.1 +2.8 +9.0/A MlMg2025LftmA m TG 11.47 +1.1 +2.5 +8.7/B MlMg2030Lftm1 b TH 11.87 +1.3 +3.4 +10.1/A MlMg2030LftmA m TH 11.88 +1.2 +3.1 +9.7/B MlMg2035Lftm1 b TI 12.48 +1.4 +3.9 +10.9/A MlMg2035LftmA m TI 12.39 +1.3 +3.7 +10.5/B MlMg2040Lftm1 b TJ 12.65 +1.4 +4.3 +11.4/A MlMg2040LftmA m TJ 12.58 +1.5 +4.1 +11.1/B MlMg2045Lftm1 b TK 12.50 +1.5 +4.4 +11.5/B MlMg2045LftmA m TK 12.41 +1.4 +4.1 +11.1/C MlMg2050Lftm1 b TN 13.34 +1.4 +4.4 +11.5/B MltIdx2020Prs1 b TE 11.67 +.8 +.1 +4.0/E MltIdx2025Prs1 b TG 13.16 +1.0 +1.3 +6.3/E MltIdx2030Prs1 b TH 14.26 +1.2 +2.4 +8.3/D MltIdx2035Prs1 b TI 14.94 +1.3 +3.2 +9.7/D MltIdx2040Prs1 b TJ 15.35 +1.4 +3.6 +10.5/C MltIdx2045Prs1 b TK 15.54 +1.4 +3.9 +10.9/C MltIdx2050Prs1 b TN 13.82 +1.5 +3.9 +10.9/C MltIdxIncPrs1 b RI 11.11 +.7 +.5 +2.7/E MltMgLsAgr1 b XM 17.24 +1.7 +4.8 +11.6/B MltMgLsAgrA m XM 17.28 +1.6 +4.6 +11.2/C MltMgLsAgrC m XM 17.25 +1.6 +4.1 +10.4/D MltMgLsBl1 m MA 15.59 +1.1 +2.4 +7.7/D MltMgLsBl5 MA 15.51 +1.1 +2.7 +8.1/C MltMgLsBlA b MA 15.50 +1.1 +2.6 +8.1/C MltMgLsBlC m MA 15.57 +1.0 +1.8 +6.9/E MltMgLsBlR6 MA 15.50 +1.1 +2.6 +8.1/C MltMgLsCns1 b XY 12.87 +.4 -.3 +4.0/D MltMgLsCnsA m XY 12.89 +.4 -.5 +3.6/D MltMgLsCnsC m XY 12.88 +.3 -.9 +2.9/E MltmgLsMd1 b CA 13.82 +.7 +1.0 +6.0/C MltmgLsMd5 CA 13.81 +.8 +1.1 +6.1/B MltmgLsMdA m CA 13.86 +.7 +.8 +5.7/C MltmgLsMdC m CA 13.85 +.7 +.4 +5.0/D MltmgrLsGr1 b AL 16.67 +1.3 +3.7 +9.8/C MltmgrLsGr5 AL 16.65 +1.3 +3.7 +9.8/C MltmgrLsGrA m AL 16.71 +1.3 +3.4 +9.4/D MltmgrLsGrC m AL 16.66 +1.3 +3.0 +8.6/D NatrlRes1 b SN 12.46 -4.8 -2.4 +6.3/C NewOpps1 b SB 32.14 +4.5 +12.0 +14.3/C RegionalBankA m SF 29.71 +1.0 +7.9 +20.2/A RegionalBankC m SF 28.19 +.9 +7.3 +19.4/A RlEsttSec1 b SR 12.92 +4.7 +4.3 +8.9/A RlRetBd1 b IP 11.06 +.6 -.3 +1.9/C SmCoVal1 b SB 31.18 +4.4 +9.6 +16.9/A StratIncOppsA m MU 10.37 -.5 -2.4 +2.2/E StratIncOppsC m MU 10.37 -.5 -2.8 +1.5/E StratIncOppsI MU 10.37 -.5 -2.2 +2.5/E TtlRetNAV CI 13.33 +.8 -.7 +2.2/B TxFrBdA m ML 9.59 +.1 ... +2.4/D USGlbLdrsGrA m LG 52.18 +4.7 +14.9 +15.2/D USGlbLdrsGrC m LG 44.11 +4.7 +14.3 +14.3/D USGlbLdrsGrI LG 55.97 +4.7 +15.0 +15.5/C USGr1 b LG 12.12 +5.6 +20.0 +19.1/A USGrA m LG 12.14 +5.6 +19.7 +18.7/A USGrI LG 12.11 +5.5 +19.9 +19.0/A USHYBd1 b HY 11.21 +.6 +1.6 +6.2/B sBlueChipGr1 b LG 42.90 +4.3 +18.5 +19.3/AKLAllcInstl IH 14.28 -1.9 -5.9 +4.5/EKeeleySmCpDivValI SV 19.68 +2.2 +6.5 +14.2/B SmCpValA m SB 34.00 +2.4 +7.6 +9.1/E SmCpValI SB 34.50 +2.4 +7.8 +9.4/EKellnerSmMidCpValI SB 15.34 +2.7 +6.2 +12.9/DKempnerMlCpDepValIns LV 11.00 +.4 +5.6 +10.3/DKineticsInternetNoLoad d LG 46.76 +.2 -10.4 +13.2/E ParadigmInstl d MG 59.35 +4.8 +22.1 +22.8/A ParadigmNoLoad d MG 58.91 +4.8 +21.9 +22.6/A SmCptlOppsNLd d SB 63.53 +3.5 +24.0 +23.0/AKirr MarbachPtnrsVal m MG 25.78 +3.3 +3.3 +9.2/ELKCMAqnsCthlcEq m LG 19.12 +3.0 +11.2 +13.1/E EqInstl d LG 29.28 +3.6 +12.5 +15.5/C FI d TW 10.55 +.5 -.2 +1.8/E SmCptlEqIns d SG 22.35 +8.1 +21.2 +13.9/DLSVValEq LV 29.50 +1.8 +1.9 +12.8/BLaudusIntlMktMtrsInv FG 26.00 -1.4 -1.9 +9.2/B IntlMktMtrsSel FG 25.98 -1.4 -1.9 +9.3/B MndrnEmergMkts EM 7.73 -2.3 -9.6 +6.0/E MndrnIntlGvIIns IB 9.93 -.6 -.7 +3.0/B SCMktMtrsInv SB 20.11 +4.1 +9.2 +12.0/D USLgCpGr LG 23.26 +4.5 +20.2 +18.1/ALazardCptAltrOpStrIns TV 10.48 +1.3 +.6 +7.6/B DevMEqIns EM 12.62 -6.1 -12.2 +12.4/A EMDbtInstl EB 7.37 -5.6 -9.2 +3.0/D EMEqBlndInstl EM 11.28 -5.5 -12.7 +10.3/B EMEqInstl EM 16.99 -6.3 -14.8 +7.3/D EMEqOpen b EM 17.45 -6.4 -15.0 +7.1/D EMMltAsstInstl EM 8.45 -5.4 -12.2 +5.0/E GlbLtdInfrsIns XO 15.58 -1.3 +1.2 +11.9/A GlbLtdInfrsOpn b XO 15.58 -1.4 +1.0 +11.6/A IntlEqInstl FB 19.08 -1.3 -2.3 +4.0/E IntlEqOpen b FB 19.26 -1.3 -2.5 +3.8/E IntlSmCpEqInstl FR 13.00 -2.1 -3.7 +9.4/D IntlStratEqIns FG 15.89 -.3 +1.2 +6.6/E IntlStratEqOpen b FG 15.99 -.4 +1.0 +6.3/E USCorpIncInstl HY 4.75 +1.0 +.2 +4.3/E USEqConcntrIns LB 16.14 +3.3 +7.7 +12.2/D USSmMidCpEqIns SB 15.69 +3.1 +8.9 +12.8/D USStratEqInstl LB 13.42 +3.6 +10.5 +12.8/DLee Financial GroupHawaiiMuniInv b SI 10.91 +.1 -.6 +1.5/CLeutholdCorInvmInstl d TV 20.84 +1.5 +1.6 +7.0/B CorInvmRetail d TV 20.81 +1.5 +1.5 +6.9/C GlbInstl d IH 9.28 +.5 -3.6 +4.7/E GrizzlyShrt BM 17.38 -4.1 -14.0 -15.9/BLitman GregoryMtrsEqInstl LG 20.63 +2.6 +8.0 +14.3/D MtrsIntlInstl FB 17.23 -2.2 -2.8 +3.1/ELongleaf PartnersIntl FB 17.41 +2.1 +4.7 +12.4/A LnglfPtnrs LB 28.28 +2.8 +5.4 +12.4/D SmCap MB 30.52 +3.5 +10.6 +12.8/BLoomis SaylesBdInstl MU 13.53 +.2 +.4 +4.6/B BdRetail b MU 13.46 +.1 +.2 +4.3/B CorPlusBdA m CI 12.59 +.2 -.6 +3.0/A FI MU 13.35 +.5 +.2 +5.3/A GlbBdInstl IB 16.28 -.3 -2.0 +2.9/B GlbBdRetail b IB 15.98 -.3 -2.2 +2.6/B GrY LG 17.17 +4.5 +10.6 +18.3/A InstlHiInc HY 6.83 +.7 +1.8 +7.3/A InvmGradeBdA m CI 10.96 +.1 -.2 +3.7/A InvmGradeBdC m CI 10.84 ... -.7 +2.9/A InvmGradeBdY CI 10.96 ... ... +3.9/A InvmGradeFI CI 12.14 +.3 +.1 +4.6/A LtdTrmGvtAgcA m GS 11.13 +.3 ... +.4/B SmCpGrInstl SG 31.78 +8.7 +25.1 +17.5/B SmCptlValInstl SB 36.22 +3.5 +5.8 +14.0/C SmCptlValRetail b SB 35.60 +3.5 +5.6 +13.7/C StratIncA m MU 14.33 +.3 +.9 +4.6/A StratIncC m MU 14.46 +.3 +.4 +3.9/C ValY LV 4.40 +.2 +2.1 +9.5/ELord AbbettAffiliatedA m LV 16.31 +2.4 +4.3 +13.1/B AffiliatedC m LV 16.34 +2.4 +3.8 +12.2/C AffiliatedF b LV 16.31 +2.4 +4.4 +13.2/B AffiliatedI LV 16.39 +2.5 +4.5 +13.4/B AlphaStratA m SG 30.27 +6.5 +13.8 +13.8/D AlphaStratC m SG 25.54 +6.4 +13.2 +12.9/E AlphaStratF b SG 30.46 +6.5 +13.9 +13.9/D BdDebA m MU 8.03 +1.3 +.7 +6.3/A BdDebC m MU 8.06 +1.3 +.4 +5.7/A BdDebF b MU 8.02 +1.3 +.7 +6.4/A BdDebI MU 7.99 +1.3 +.8 +6.5/A BdDebR3 b MU 8.02 +1.2 +.5 +6.0/A CATxFrIncA m MC 10.87 +.4 +.6 +3.5/B CalibRtdDivGrA m LB 16.03 +3.0 +5.0 +14.0/C CalibRtdDivGrC m LB 15.82 +3.0 +4.5 +13.2/C CnvrtA m CV 14.14 +4.9 +8.3 +10.8/A CnvrtI CV 14.23 +4.9 +8.5 +11.0/A CorFIA m CI 10.56 +.7 -1.1 +1.4/D CorFIF b CI 10.56 +.8 -1.0 +1.5/D DevelopingGrA m SG 32.15 +13.7 +37.9 +16.7/B DevelopingGrF b SG 33.32 +13.7 +38.0 +16.9/B DevelopingGrI SG 36.84 +13.7 +38.1 +17.0/B DevelopingGrR3 b SG 31.24 +13.6 +37.6 +16.4/C EmMktsBdI CR 4.91 -2.2 -5.8 +3.3/B FdmtlEqA m LV 13.31 +1.8 +2.8 +11.1/D FdmtlEqC m LV 11.83 +1.7 +2.3 +10.2/D FdmtlEqF b LV 13.18 +1.8 +2.9 +11.3/D FdmtlEqI LV 13.40 +1.8 +3.0 +11.4/D FdmtlEqR3 b LV 13.07 +1.8 +2.7 +10.8/D FltngRtA m BL 9.15 +.5 +3.0 +4.9/A FltngRtC m BL 9.16 +.4 +2.7 +4.3/C FltngRtF b BL 9.14 +.5 +3.1 +5.0/A FltngRtI BL 9.15 +.5 +3.1 +5.1/A GrOppsA m MG 22.60 +4.5 +10.9 +10.3/E GrOppsI MG 25.70 +4.6 +11.2 +10.6/E HYA m HY 7.47 +1.2 +.8 +6.7/A HYC m HY 7.43 +1.1 +.3 +6.0/B HYF b HY 7.46 +1.2 +.8 +6.8/A HYI HY 7.50 +1.2 +.8 +6.9/A HYMuniBdA m HM 12.03 +1.0 +4.7 +6.0/A HYMuniBdC m HM 12.03 +.9 +4.3 +5.4/B HYMuniBdF b HM 12.04 +1.0 +4.8 +6.1/A IncA m TW 2.76 +.7 -1.2 +4.2/B IncC m TW 2.77 +.7 -1.6 +3.6/C IncF b TW 2.76 +.7 -1.2 +4.3/B IntermTxFrA m MI 10.68 +.2 +.5 +2.4/B IntermTxFrC m MI 10.66 +.2 ... +1.8/D IntermTxFrF b MI 10.67 +.2 +.5 +2.5/B IntlDivIncA m FV 7.31 -1.7 -5.3 +5.1/C IntlDivIncI FV 7.36 -1.7 -5.2 +5.5/C IntlEqA m FB 13.59 -.3 -4.8 +5.3/D IntlEqF b FB 13.52 -.3 -4.7 +5.5/D IntlEqI FB 13.72 -.2 -4.6 +5.6/D IntlOppsA m FQ 19.05 -1.3 -7.9 +8.1/D IntlOppsI FQ 19.58 -1.4 -7.8 +8.4/D MidCpStkA m MV 30.97 +2.3 +3.6 +8.3/E MidCpStkF b MV 30.74 +2.3 +3.7 +8.4/E MidCpStkI MV 30.78 +2.3 +3.8 +8.5/E MidCpStkP b MV 29.99 +2.3 +3.5 +8.1/E MltAsstBalOppA m MA 12.03 +2.5 +2.8 +7.5/D MltAsstBalOppC m MA 11.95 +2.4 +2.3 +6.7/E MltAsstGlbOppA m IH 11.57 +1.4 +.2 +6.5/B MltAsstGrA m AL 17.88 +2.6 +2.9 +8.3/E MltAsstGrC m AL 17.70 +2.5 +2.4 +7.5/E MltAsstIncA m CA 15.15 +1.9 +2.6 +6.2/B MltAsstIncC m CA 15.37 +1.9 +2.2 +5.5/D NYTxFrA m MY 11.17 +.5 +.5 +2.8/B NewJerseyTxFrA m MJ 4.95 +.6 +1.2 +3.9/A NtnlTxFrIncA m ML 11.22 +.3 +.5 +3.5/B NtnlTxFrIncC m ML 11.23 +.1 +.1 +2.9/C NtnlTxFrIncF b ML 11.21 +.3 +.5 +3.6/A ShrtDurIncA m CS 4.17 +.1 +.6 +2.1/A ShrtDurIncC m CS 4.20 +.3 +.2 +1.5/B ShrtDurIncF b CS 4.17 +.4 +.7 +2.2/A ShrtDurIncI CS 4.17 +.4 +.8 +2.3/A ShrtDurTxFrA m MS 15.49 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.49 ... +.3 +.1/E ShrtDurTxFrF b MS 15.49 +.1 +.8 +.8/C SmCpValA m SB 23.06 +6.1 +12.9 +13.7/C SmCpValI SB 27.34 +6.1 +13.1 +14.0/C TtlRetA m CI 10.03 +.5 -1.3 +2.0/B TtlRetC m CI 10.02 +.4 -1.7 +1.3/D TtlRetF b CI 10.03 +.5 -1.2 +2.1/B TtlRetI CI 10.05 +.5 -1.1 +2.2/B ValOppsA m MB 21.38 +3.8 +6.4 +10.0/D ValOppsC m MB 19.02 +3.8 +5.9 +9.2/D ValOppsF b MB 21.82 +3.9 +6.5 +10.1/D ValOppsI MB 22.24 +3.9 +6.6 +10.3/DLyricalUSValEqInstl LV 18.06 -1.6 -3.0 +10.5/DM.D. SassEqIncPlusInstl XR 11.12 +2.2 +.7 +3.3/DMFSAgrsGrAllcA m XM 24.75 +2.1 +7.1 +12.3/A AgrsGrAllcB m XM 24.31 +2.1 +6.6 +11.4/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 19 www.sunnewspapers.net The Sun/Friday, August 31, 2018

PAGE 52

AgrsGrAllcC m XM 24.07 +2.1 +6.6 +11.4/B AlabamaMuniBdA m SL 10.01 +.2 +.4 +2.3/B ArkansasMuniBdA m SL 9.68 +.4 +.8 +2.3/B BlnRsrCorEqA m LB 29.64 +3.8 +7.9 +12.9/D BlnRsrCorEqI LB 30.07 +3.8 +8.1 +13.2/D CAMuniBdA m MC 5.95 +.3 +.6 +3.5/B CnsrvAllcA m CA 15.78 +1.1 +2.5 +6.0/C CnsrvAllcB m CA 15.68 +1.0 +2.0 +5.2/D CnsrvAllcC m CA 15.54 +1.0 +2.0 +5.2/D CnsrvAllcI CA 15.93 +1.1 +2.7 +6.3/B CorEqA m LB 34.17 +3.6 +10.4 +15.3/B CorEqC m LB 29.83 +3.5 +9.8 +14.4/B CorpBdA m TW 13.53 +.8 -2.4 +3.0/D CorpBdC m TW 13.49 +.7 -2.9 +2.3/E CorpBdI TW 13.52 +.8 -2.2 +3.3/C EMEqA m EM 33.80 -2.9 -3.7 +12.9/A GeorgiaMuniBdA m SL 10.58 +.2 +.3 +2.2/B GlbEqA m WS 44.79 +.9 +2.8 +10.9/C GlbEqC m WS 39.43 +.8 +2.3 +10.0/C GlbGrA m WS 43.76 +1.4 +7.5 +14.5/A GlbHYA m HY 6.06 +.2 -.2 +5.1/D GlbTtlRetA m IH 17.91 +.4 -.6 +6.6/B GlbTtlRetC m IH 17.98 +.3 -1.0 +5.8/D GovtSecA m GI 9.52 +.6 -1.0 +.4/C GrA m LG 106.80 +5.0 +19.1 +18.1/A GrAllcA m AL 21.70 +1.7 +5.6 +10.4/B GrAllcB m AL 21.43 +1.7 +5.1 +9.6/C GrAllcC m AL 21.20 +1.7 +5.1 +9.6/C GrAllcI AL 21.91 +1.8 +5.8 +10.7/A GrB m LG 86.40 +5.0 +18.5 +17.2/B GrC m LG 85.73 +5.0 +18.5 +17.2/B GrI LG 113.42 +5.1 +19.3 +18.4/A HiIncA m HY 3.35 +.7 +.5 +5.1/C HiIncI HY 3.35 +1.0 +1.0 +5.4/C InstlIntlEq FG 25.87 -.7 +1.6 +8.8/C IntlDvrsfctnA m FB 20.00 -.4 +1.6 +10.6/A IntlGrA m FG 35.10 +.1 +4.0 +12.4/A IntlNwDscA m FR 35.40 -.5 +1.9 +11.1/B IntlNwDscC m FR 33.64 -.6 +1.4 +10.3/C IntlNwDscI FR 36.46 -.5 +2.1 +11.4/B IntlValA m FB 44.39 +1.2 +2.8 +11.8/A LtdMatA m CS 5.90 +.4 +.5 +1.1/C LtdMatC m CS 5.90 +.3 ... +.2/E MAInvsGrStkA m LG 31.37 +3.6 +12.8 +16.3/C MAInvsGrStkB m LG 27.18 +3.5 +12.3 +15.4/C MAInvsGrStkC m LG 26.94 +3.5 +12.3 +15.4/C MAInvsGrStkI LG 32.26 +3.6 +13.0 +16.6/C MAInvsTrustA m LB 34.53 +2.2 +7.9 +13.6/C MAInvsTrustB m LB 33.44 +2.1 +7.3 +12.7/D MAInvsTrustC m LB 32.80 +2.1 +7.3 +12.7/D MAInvsTrustI LB 33.62 +2.2 +8.1 +13.9/C MAMuniBdA m MT 10.90 +.2 +.5 +2.6/A MISMuniBdA m SL 9.53 +.2 +.5 +2.2/B MidCpGrA m MG 19.08 +6.4 +19.3 +15.8/B MidCpGrC m MG 15.36 +6.3 +18.8 +14.9/B MidCpGrI MG 20.20 +6.4 +19.6 +16.1/B MidCpValA m MV 24.33 +1.8 +4.7 +10.4/C MidCpValC m MV 22.81 +1.8 +4.2 +9.5/D MidCpValI MV 24.95 +1.9 +4.8 +10.6/C ModAllcA m MA 18.39 +1.5 +4.1 +8.2/C ModAllcB m MA 18.16 +1.4 +3.6 +7.3/D ModAllcC m MA 18.04 +1.4 +3.6 +7.4/D ModAllcI MA 18.64 +1.5 +4.2 +8.4/C MrylndMuniBdA m SL 10.67 +.2 +.9 +2.6/A MuniHiIncA f HM 8.19 +.5 +2.2 +4.9/B MuniHiIncC m HM 8.20 +.4 +1.5 +3.9/D MuniIncA m ML 8.65 +.3 +.7 +3.2/B MuniIncC m ML 8.68 +.2 +.2 +2.5/D MuniLtdMatA m MS 8.04 +.1 +.5 +1.6/A MuniLtdMatC m MS 8.05 ... +.1 +.8/C NAMuniBdA m SL 11.47 +.3 +.4 +2.3/B NYMuniBdA m MY 10.87 +.2 +.4 +2.8/B NewDiscvA m SG 33.15 +7.0 +21.6 +16.3/C NewDiscvC m SG 26.80 +7.0 +21.0 +15.4/D NewDiscvI SG 36.66 +7.0 +21.8 +16.5/C PEMuniBdA m MP 10.15 +.3 +.9 +3.1/A RsrchA m LB 46.48 +3.6 +10.4 +14.5/B RsrchC m LB 41.85 +3.5 +9.8 +13.7/C RsrchI LB 47.76 +3.6 +10.6 +14.8/B RsrchIntlA m FB 19.33 -1.1 +.1 +7.1/B RsrchIntlI FB 20.01 -1.1 +.3 +7.4/B SCMuniBdA m SL 11.84 +.2 +.6 +2.3/B StratIncA m MU 6.40 +.4 -1.5 +3.4/C TENMuniBdA m SL 10.26 +.3 +.8 +2.4/B TechA m ST 45.66 +6.3 +24.4 +26.2/B TechC m ST 39.48 +6.2 +23.8 +25.3/B TtlRetA m MA 19.16 +1.2 +1.3 +7.6/D TtlRetB m MA 19.18 +1.2 +.8 +6.8/E TtlRetBdA m CI 10.40 +.7 -1.4 +1.9/C TtlRetBdC m CI 10.41 +.5 -1.9 +1.0/E TtlRetBdI CI 10.40 +.6 -1.3 +2.0/B TtlRetC m MA 19.27 +1.1 +.8 +6.8/E TtlRetI MA 19.15 +1.2 +1.4 +7.8/C UtlsA m SU 20.91 +1.0 +5.0 +6.7/E UtlsB m SU 20.79 +1.0 +4.5 +5.9/E UtlsC m SU 20.79 +1.0 +4.5 +5.9/E ValA m LV 40.86 +.9 +1.5 +11.5/C ValB m LV 40.63 +.8 +1.0 +10.6/D ValC m LV 40.35 +.8 +1.0 +10.6/D ValI LV 41.10 +.9 +1.7 +11.8/C VirginiaMuniBdA m SL 11.00 +.3 +.8 +2.4/B WestVRMuniBdA m SL 10.88 +.1 +.7 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.00 +.5 -1.5 +1.9/C PldEmergingMkts d EM 7.96 -2.1 -9.4 +6.7/D PldLbrSelIntlEq FV 14.60 -1.4 -2.5 +5.1/CMadisonDivIncY LV 27.82 +2.4 +5.2 +14.8/A DiversIncA m MA 16.40 +1.8 +2.7 +9.1/B InvsY LG 24.45 +2.3 +7.0 +14.6/D LgCpValA m LV 15.30 +1.6 +4.4 +11.6/C MidCpA m MG 10.37 +2.8 +9.6 +12.7/DMainStayBalA m MA 33.22 +2.0 +2.6 +7.3/D BalI MA 33.31 +2.0 +2.8 +7.6/D EpchGlbEqYldI WS 19.33 +.4 -1.4 +7.3/E EpchUSAllCpI LB 30.19 +3.2 +6.1 +12.9/D EpchUSSmCpI SB 33.33 +3.2 +4.5 +10.9/E EpochIntlChoI FB 36.06 -.2 ... +6.0/D FltngRtA m BL 9.31 +.5 +2.6 +4.1/C FltngRtC m BL 9.32 +.4 +2.2 +3.3/E IdxdBdI CI 10.32 +.6 -1.3 +1.3/D IncBldrA m IH 19.29 +.9 -.2 +6.7/B LgCpGrA m LG 10.98 +4.9 +21.3 +17.0/B MAPA m LB 44.35 +3.2 +8.5 +13.2/C MAPC m LB 39.39 +3.1 +7.9 +12.2/D MAPI LB 45.74 +3.3 +8.7 +13.5/C MKCnvrtA m CV 18.32 +3.4 +9.5 +10.2/C MKCommonStkA m LB 28.21 +4.4 +10.3 +14.8/B MKEMDbtA m EB 10.02 -2.0 -5.2 +6.4/A MKGovtA m GI 8.08 +.6 -1.3 +.3/D MKIntlEqA m FG 17.94 -.1 +5.8 +11.8/A MKSP500IdxA m LB 52.61 +3.7 +9.5 +15.1/B MKSP500IdxI LB 53.34 +3.7 +9.7 +15.4/A MKSTMuniI MS 9.56 +.1 +1.4 +1.2/B MKTtlRetBdI CI 10.32 +.6 -1.4 +2.3/B MKTxFrBdA m ML 9.97 +.2 +1.2 +3.6/A MKUnconsBdA m NT 8.74 +.3 +.1 +3.3/B MacKHYCorpBdA m HY 5.66 +.8 +1.7 +6.6/A MacKHYCorpBdB m HY 5.63 +.8 +1.2 +5.7/B MacKHYCorpBdC m HY 5.64 +.9 +1.4 +5.8/BMairs & PowerBalInv MA 96.23 +2.5 +3.5 +9.3/A GrInv LB 128.85 +4.0 +7.0 +13.6/C SmCp d SB 28.86 +5.3 +14.0 +16.6/AManaged Account SeriAdvtgGlobalSmCp SW 14.03 +1.8 +5.0 +10.5/D MidCapDiv MV 13.00 +2.7 +8.2 +12.6/BManning & NapierCorBdS CI 10.41 +.7 -1.2 +1.3/D DiversTxEx MS 10.90 ... -.1 +.7/D IntlSs FB 8.97 -1.6 -4.5 +8.6/A NYTxEx SS 10.33 -.1 -.3 +.7/D PrBlndCnsrvTrmS CA 13.77 +.9 +1.2 +4.4/E PrBlndExtndTrmS MA 17.74 +.8 +2.8 +6.5/E PrBlndMaxTrmS XM 22.18 +1.5 +6.7 +11.6/B PrBlndModTrmS CA 13.69 +.7 +1.8 +4.9/D UnconsBdS NT 10.35 +.4 +.2 +2.1/D WldOppsS FB 8.21 -1.9 -1.3 +7.4/BMarathon FundsVal LB 29.32 +3.6 +7.6 +13.1/DMarketeldA m LO 16.44 -2.3 -4.6 +2.6/E I LO 16.67 -2.2 -4.4 +2.8/DMarsico21stCentury MG 32.73 +6.1 +18.7 +14.8/B Foc LG 20.34 +5.0 +19.2 +14.6/D Glb b WS 17.33 +6.0 +19.9 +17.2/A Gr LG 20.71 +4.6 +17.6 +13.8/D IntlOpps b FG 21.14 ... +4.5 +11.1/BMassMutualMSCIEAFEInIdI FB 13.11 -1.4 -1.4 +7.0/B PrmCorBdA m CI 10.50 +.6 -.9 +1.4/D PrmCorBdAdmin CI 10.60 +.7 -.7 +1.7/C PrmCorBdI CI 10.71 +.7 -.6 +2.0/B PrmCorBdR5 CI 10.74 +.7 -.6 +1.9/C PrmCorBdSvc CI 10.68 +.7 -.7 +1.8/C PrmDiscpGrR5 LG 14.34 +6.0 +14.6 +17.6/B PrmDiscpGrSvc LG 14.38 +6.0 +14.6 +17.5/B PrmDiscpValR5 LV 17.13 +2.0 +3.9 +12.1/C PrmDiscpValSvc LV 16.99 +2.0 +3.7 +12.0/C PrmDiversBdR5 CI 9.83 +.7 -.6 +2.4/B PrmGlbAdmin WS 16.48 +1.5 +5.4 +12.4/B PrmGlbR5 WS 16.50 +1.5 +5.6 +12.6/B PrmHYI HY 9.22 +1.0 +2.1 +6.9/A PrmInfPrtIncI IP 10.35 +.9 +.5 +2.6/A PrmInfPrtIncR5 IP 10.35 +.9 +.4 +2.5/A PrmInfPrtIncSvc IP 10.32 +.9 +.4 +2.4/A PrmIntlEqR5 FG 13.46 -1.4 -2.2 +7.2/D PrmMainStrtR5 LB 11.97 +3.5 +6.3 +12.5/D PrmShrtDurBdA m CS 10.12 +.3 +.8 +1.5/B PrmShrtDurBdI CS 10.28 +.4 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.4 +1.2 +2.0/A PrmShrtDurBdSvc CS 10.23 +.3 +1.1 +1.8/A PrmSmCpOppsA m SB 16.43 +6.2 +15.0 +14.5/B PrmSmCpOppsR5 SB 16.97 +6.3 +15.4 +15.0/B PrmStrEMkI EM 12.92 -2.5 -3.2 +11.8/A Rsl2000SCIdxI SB 15.01 +4.9 +13.6 +15.8/A RtrSmt2020A m TE 13.30 +1.1 +2.7 +7.0 RtrSmt2020Admin TE 13.38 +1.2 +2.9 +7.3 RtrSmt2020Svc TE 13.42 +1.2 +3.0 +7.4 RtrSmt2030A m TH 13.89 +1.5 +4.2 +9.1 RtrSmt2030Admin TH 13.98 +1.5 +4.3 +9.3 RtrSmt2030Svc TH 14.00 +1.5 +4.4 +9.4 RtrSmt2040Admin TJ 13.89 +1.8 +5.0 +10.1 RtrSmt2040Svc TJ 13.93 +1.8 +5.1 +10.2 RtrSmtModA m MA 10.68 +1.3 +3.1 +7.2 RtrSmtModAdmin MA 10.66 +1.3 +3.3 +7.4 RtrSmtModGrA m AL 11.33 +1.6 +4.7 +9.6 RtrSmtModGrAdm AL 11.31 +1.7 +4.9 +9.9 SP500IdxAdmin LB 20.08 +3.7 +9.5 +15.2/B SP500IdxI LB 20.37 +3.8 +9.8 +15.6/A SP500IdxR4 b LB 19.85 +3.7 +9.5 +15.1/B SP500IdxR5 LB 20.41 +3.7 +9.7 +15.5/A SP500IdxSvc LB 20.44 +3.7 +9.7 +15.4/A SPMidCpIdxI MB 15.40 +3.8 +8.3 +14.2/A SelBlChpGrA m LG 21.81 +4.4 +15.2 +18.2/A SelBlChpGrAdm LG 22.76 +4.4 +15.3 +18.5/A SelBlChpGrR5 LG 23.30 +4.4 +15.5 +18.8/A SelBlChpGrSvc LG 23.08 +4.4 +15.4 +18.7/A SelDvrsValR5 LV 13.52 +2.4 +5.7 +13.0/B SelEqOpportsA m LB 16.87 +2.5 +8.7 +15.6 SelEqOpportsAdm LB 17.72 +2.5 +8.9 +15.9 SelEqOpportsI LB 18.28 +2.6 +9.1 +16.3 SelEqOpportsR5 LB 18.35 +2.5 +9.0 +16.1 SelEqOpportsSvc LB 17.98 +2.5 +8.9 +16.0 SelFdmtlValA m LV 11.84 +1.5 +3.1 +10.6 SelFdmtlValAdm LV 12.01 +1.6 +3.3 +10.8 SelFdmtlValI LV 11.94 +1.6 +3.5 +11.2 SelFdmtlValR5 LV 11.99 +1.6 +3.4 +11.1 SelGrOppsA m LG 11.30 +5.4 +21.0 +15.4/C SelGrOppsAdmin LG 12.19 +5.4 +21.2 +15.7/C SelGrOppsI LG 13.19 +5.5 +21.5 +16.1/C SelGrOppsR5 LG 13.04 +5.5 +21.4 +15.9/C SelGrOppsSvc LG 12.67 +5.5 +21.4 +15.8/C SelMCValI MV 14.25 +1.5 +4.7 +12.7 SelOverseasI FB 9.49 -1.7 -2.6 +7.5/B SelOverseasR5 FB 9.52 -1.7 -2.6 +7.4/B SelSmCoValI SV 12.28 +3.4 +7.4 +13.8/B SelSmCoValR5 SV 12.35 +3.3 +7.4 +13.6/B SelSmCpGrEqI SG 19.18 +8.8 +21.5 +15.8/C SelSmCpGrEqR5 SG 18.95 +8.8 +21.3 +15.7/C SelStratBdAdm CI 10.11 -.3 -2.7 +2.2 SelStratBdR5 CI 10.15 -.3 -2.6 +2.4 SelStratBdSvc CI 10.15 -.2 -2.6 +2.3 SelTtlRetBdI CI 9.68 +.7 -.7 +1.9/C SelTtlRetBdR5 CI 9.66 +.7 -.7 +1.8/C SelTtlRetBdSvc CI 9.69 +.7 -.8 +1.6/C SelectMdCpGrA m MG 20.60 +4.2 +11.4 +13.4/C SelectMdCpGrAdm MG 22.23 +4.2 +11.5 +13.7/C SelectMdCpGrI MG 24.00 +4.2 +11.8 +14.0/C SelectMdCpGrR5 MG 23.78 +4.2 +11.7 +13.9/C SelectMdCpGrSvc MG 23.22 +4.2 +11.6 +13.8/CMatrix AdvisorsAdvsVal LV 75.34 +2.0 +5.2 +11.8/CMatthewsAsiaDivInv DP 18.67 -2.3 -4.4 +10.9/D AsiaGrInv DP 27.42 -2.4 +.6 +13.7/A AsiaInnovtrInv PJ 13.25 -4.8 -6.6 +13.0/A AsianGrIncInv PJ 16.20 -1.1 -6.0 +5.3/E ChinaInv CH 20.26 -6.6 -8.7 +14.4/C IndiaInv EI 33.52 +.1 -2.3 +9.5/C JapanInv JS 23.84 -2.7 -1.2 +11.2/B KoreaInv MQ 5.87 -1.5 -15.1 +6.3/C PacTigerInv PJ 29.88 -.3 -5.6 +12.1/BMcKeeIntlEqInstl d FB 13.12 -2.7 -5.4 +6.8/CMeederBalRetail b TV 12.11 +2.5 +4.7 +7.5 MuireldRetail b TV 8.10 +3.6 +7.4 +10.4MergerInv b NE 16.68 +.4 +4.6 +3.1/BMeridianContrarianLgcy d MG 47.99 +5.4 +14.4 +18.5/A EqIncLegacy d LG 19.68 +10.6 +23.2 +20.2/A GrLegacy d SG 47.67 +5.8 +14.5 +17.6/BMerkHardCcyInv b IB 9.38 -1.1 -4.2 +.3/EMetropolitan WestFltngRtIncIs BL 10.02 +.3 +2.4 +3.7/D HYBdInstl HY 9.52 +.6 +.8 +4.3/E HYBdM b HY 9.53 +.7 +.6 +4.1/E IntermBdInstl CI 10.15 +.5 -.4 +1.1/E LowDurBdI CS 8.60 +.3 +.4 +1.1/C LowDurBdM b CS 8.60 +.3 +.3 +.9/D StratIncInstl NT 7.91 +.6 +.6 +2.6/C TtlRetBdI CI 10.40 +.7 -.7 +1.6/C TtlRetBdM b CI 10.41 +.8 -.8 +1.4/D TtlRetBdPlan CI 9.79 +.8 -.6 +1.7/C UltraShrtBdIns UB 4.26 +.4 +1.0 +1.1/D UnconsBdI NT 11.77 +.4 +.9 +2.9/C UnconsBdM b NT 11.78 +.4 +.7 +2.6/CMillerOppC m MB 28.16 +9.4 +24.9 +13.7/A OppI MB 32.58 +9.5 +25.7 +14.9/AMondrianIntlEq FV 15.38 -1.1 -2.2 +5.6/BMonettaCoreGr b LG 26.73 +3.9 +11.4 +15.9/C Monetta LG 21.11 +4.3 +11.8 +13.6/EMorgan StanleyEuropeanEqIncB m ES 18.56 -.3 +4.1 +5.2/D GlbFIOppsA m MU 5.60 -.1 +.6 +3.8/C GlbFIOppsI MU 5.67 ... +1.0 +4.2/B InsInAcIntlAlI d FB 14.00 -.9 -2.9 +5.5/D InsInEMI d EM 25.25 -2.8 -9.6 +8.2/D InsInGlbFrnchI WS 26.21 +1.5 +6.8 +14.4/A InsInGrA m LG 50.45 +10.2 +29.8 +23.4/A InsInGrI LG 52.99 +10.2 +30.0 +23.8/A InsInIntEqA m FB 17.51 -.6 -1.2 +5.8/D InsInIntEqI d FB 17.77 -.6 -1.0 +6.2/D InsIncSmCGrI d SG 13.66 +9.2 +25.3 +12.0/E InsIncUSRlEstI SR 14.73 +5.2 +4.0 +7.0/C InsMidCpGrA m MG 19.30 +14.3 +35.2 +16.3/B InsMidCpGrI MG 22.81 +14.4 +35.5 +16.7/A InsShDrIncI CS 8.13 +.3 +1.3 +3.7/A InstlCorpBdI TW 11.84 +.6 -2.2 +6.2/A InstlCrPlsFIA m CI 10.90 +.5 -.9 +5.3/A InstlCrPlsFIIns CI 10.88 +.4 -.7 +5.6/A InstlGlbStrA m IH 16.90 -.1 +.3 +6.5/C InstlGlbStrIns IH 17.05 -.1 +.5 +6.9/B MltCpGrTrustA m LG 42.29 +10.6 +32.8 +24.4/A MltCpGrTrustI LG 46.59 +10.7 +33.0 +24.7/A USGovtSecB m CI 8.42 +.6 -.9 +1.5/D USGovtSecI CI 8.43 +.7 -.6 +1.9/CMotley FoolGlbOppInv WS 25.85 +5.1 +13.8 +14.8/A SMCapGrInv MG 27.19 +6.1 +11.7 +15.1/BMuhlenkampMuhlenkamp LB 54.00 +1.6 -2.2 +3.6/ENationwideA m LB 27.21 +3.9 +9.2 +14.1/C BdIdxA m CI 10.71 +.7 -1.5 +1.0/E BdIdxInstl CI 10.69 +.7 -1.2 +1.5/D DynUSGrInstl LG 14.31 +4.7 +16.6 +16.2/C InDeAgrsA m XM 10.56 +1.5 +4.1 +11.0/C InDeAgrsSvc b XM 10.58 +1.5 +4.0 +10.9/C InDeCnsrvSvc b XY 10.33 +.7 +.8 +3.7/D InDeMdA m MA 10.39 +1.4 +3.0 +8.0/C InDeMdC m MA 10.16 +1.2 +2.5 +7.2/D InDeMdlyAgrC m AL 10.51 +1.4 +3.3 +9.2/D InDeMdlyAgrsA m AL 10.85 +1.5 +3.7 +9.9/C InDeMdlyAgrsSvc b AL 10.82 +1.4 +3.6 +9.9/C InDeMdlyCnsC m CA 10.28 +1.0 +1.6 +5.2/D InDeMdlyCnsSvc b CA 10.41 +1.1 +2.0 +5.9/C InDeModSvc b MA 10.33 +1.3 +2.9 +8.0/C InstlSvc LB 26.76 +3.9 +9.4 +14.3/B IntlIdxA m FB 8.22 -1.4 -1.7 +6.5/C IntlIdxR6 FB 8.27 -1.4 -1.5 +6.9/C MidCpMktIdxA m MB 19.11 +3.8 +7.9 +13.7/A MidCpMktIdxIns MB 19.44 +3.8 +8.2 +14.2/A S&P500IdxA m LB 17.45 +3.7 +9.5 +15.1/B S&P500IdxInsSv LB 17.56 +3.7 +9.6 +15.3/A S&P500IdxInstl LB 17.61 +3.7 +9.8 +15.6/A S&P500IdxSvc b LB 17.47 +3.7 +9.5 +15.1/B SmCpIdxA m SB 15.57 +4.8 +13.3 +15.2/B SmCpIdxInstl SB 15.90 +4.9 +13.6 +15.7/ANatixisIIOakmarkA m LB 25.58 +2.1 +5.3 +14.8/B IIOakmarkC m LB 22.17 +2.0 +4.8 +13.9/C IUSEqOppsA m LG 39.77 +3.5 +10.1 +17.7/B IUSEqOppsC m LG 27.33 +3.4 +9.6 +16.8/C IUSEqOppsY LG 46.13 +3.5 +10.3 +17.9/B IVghnNlsnSCVlA m SB 19.26 +3.6 +6.1 +9.1/ENeedhamGrRetail b MG 45.92 +2.2 +7.0 +8.6/ENeuberger BermanCorBdInstl CI 9.97 +.4 -1.6 +1.6/C EmMktsDbtInstl EB 8.14 -4.0 -8.0 +4.3 EmMktsEqInstl EM 19.24 -4.6 -10.5 +11.9/A EmMktsEqR6 EM 19.27 -4.6 -10.5 +12.0/A EqIncA m LV 13.51 +1.4 +4.3 +11.0/D EqIncC m LV 13.41 +1.4 +3.8 +10.2/D EqIncInstl LV 13.56 +1.4 +4.6 +11.5/C FltngRtIncInstl BL 9.88 +.4 +2.5 +3.7/D FocInv LB 28.74 +3.1 +8.3 +12.0/D FocTrust b LB 28.70 +3.1 +8.2 +11.8/E GenesisAdv b SG 64.89 +6.0 +12.5 +15.2/D GenesisInstl SG 64.89 +6.1 +12.9 +15.8/C GenesisInv SG 64.93 +6.1 +12.7 +15.6/C GenesisR6 SG 64.89 +6.1 +12.9 +15.9/C GenesisTrust SG 64.96 +6.1 +12.7 +15.5/C GrtChinaEqIns CH 14.97 -3.4 -6.3 +17.7/A GuardianInstl LG 19.54 +3.7 +11.7 +15.9/C GuardianInv LG 19.51 +3.7 +11.5 +15.7/C GuardianTrust b LG 19.50 +3.7 +11.4 +15.5/C HiIncBdA m HY 8.50 +.7 +1.2 +4.9/D HiIncBdInstl HY 8.52 +.8 +1.6 +5.4/C HiIncBdInv HY 8.50 +.7 +1.4 +5.2/C HiIncBdR6 HY 8.52 +.8 +1.6 +5.4/C IntlEqInstl FG 13.27 -.7 -1.0 +8.6/C IntlEqInv FG 13.25 -.7 -1.1 +8.5/C IntlSelInstl FG 13.04 -.5 -.3 +8.4/C IntrnsValInstl SB 18.42 +5.9 +12.7 +13.0/D LgCpValAdv b LV 32.83 +3.2 +4.9 +13.5/A LgCpValInstl LV 32.82 +3.2 +5.2 +14.1/A LgCpValInv LV 32.82 +3.2 +5.1 +13.9/A LgCpValTrust b LV 32.83 +3.2 +5.0 +13.7/A LgShA m LO 14.90 +1.0 +3.5 +5.7 LgShC m LO 14.20 +1.0 +3.0 +4.9 LgShInstl LO 15.21 +1.1 +3.8 +6.1 MdCpGrA m MG 16.93 +6.5 +15.1 +12.3/D MdCpGrInstl MG 16.98 +6.5 +15.4 +12.7/D MdCpGrInv MG 16.96 +6.5 +15.2 +12.5/D MdCpGrTrust MG 16.95 +6.5 +15.1 +12.4/D MltCpOppsA m LB 19.94 +2.8 +8.0 +15.3/A MltCpOppsInstl LB 20.10 +2.9 +8.3 +15.7/A MunImptIns MN 16.88 ... -.6 +1.5/D MuniIntermBdIns MI 11.56 ... -.1 +1.9/C RkBlCmdStrA m BB 6.15 -1.6 -.5 +.8/B RlEsttA m SR 13.30 +4.1 +2.5 +8.6 RlEsttInstl SR 13.35 +4.2 +2.8 +9.0 RlEsttTrust b SR 13.30 +4.1 +2.7 +8.8 ShrtDurBdInstl CS 7.68 +.3 +.5 +.8/D ShrtDurHiIncIns HY 9.53 +.6 +1.5 +3.8/E SmCpGrInv SG 44.83 +9.9 +27.8 +17.4/B StratIncA m MU 10.78 -.1 -1.1 +3.2/D StratIncC m MU 10.77 -.2 -1.5 +2.5/E StratIncInstl MU 10.77 -.1 -.8 +3.6/C StratIncR6 MU 10.77 ... -.7 +3.7/C SustEqA m LB 41.87 +3.2 +9.6 +13.8/C SustEqC m LB 41.81 +3.1 +9.1 +12.9/D SustEqInst LB 41.84 +3.2 +9.9 +14.2/C SustEqInv LB 41.86 +3.2 +9.8 +14.0/C SustEqR6 LB 41.83 +3.2 +10.0 +14.3/B SustEqTrust b LB 41.88 +3.2 +9.7 +13.8/CNew AlternativesA f SW 55.80 +3.5 +.4 +9.4/DNew CovenantBalGr MA 106.32 +2.1 +5.2 +8.2/C BalInc CA 21.64 +1.5 +2.7 +5.2/D Gr LG 45.55 +3.2 +9.1 +12.9/E Inc CS 22.66 +.6 -.8 +1.3/BNicholasEqIncI LV 21.10 +2.6 +8.8 +11.4/C HiIncInstl HY 8.82 +.8 +.2 +3.1/E III MG 30.46 +3.6 +10.1 +12.0/D LtdEditionInstl SG 30.89 +9.1 +17.4 +16.3/C Nicholas LG 67.27 +4.4 +11.5 +7.5/E1919FinclSvcsA m SF 28.79 +1.2 +6.0 +17.3/A FinclSvcsC m SF 26.50 +1.1 +5.5 +16.5/A MrylndTxFrIncA m SI 15.35 +.1 +.2 +1.5/C SclyRspnsvBalA m MA 19.47 +3.4 +8.8 +10.2/ANorth CountryEqGr LG 20.71 +5.6 +15.8 +15.8/C IntermBd x TW 9.88 +.7 -1.7 +.8/ENortheast InvestorsNorthstInvTrust HY 4.54 -.2 -.4 +3.1/ENorthernActvMEmergMktEq d EM 20.27 -3.1 -6.7 +11.1/B ActvMIntlEq d FB 11.72 -.4 -.2 +7.6/B ArizonaTxEx SI 10.41 +.2 -.3 +2.2/A BdIdx CI 10.23 +.7 -1.1 +1.5/D CAIntermTxEx MF 10.49 +.1 +.3 +2.0/C CATxEx MC 11.38 +.2 +.2 +2.5/D CorBd CI 9.91 +.7 -1.4 +1.5/D EmMktsEqIdx d EM 11.90 -2.9 -7.5 +10.9/B FI CI 9.84 +.7 -1.2 +1.9/C GlbRlEsttIdx d GR 10.67 +1.3 +1.0 +7.7/B GlbTactAsstAllc IH 12.95 +.3 -.5 +7.4/A HYFI d HY 6.71 +.7 +1.5 +5.5/C HYMuni HM 8.64 +.1 +.2 +3.3/E IncEq LV 15.30 +3.5 +7.6 +14.2/A IntermTxEx MI 10.36 +.1 -.3 +1.9/C IntlEq d FB 10.03 -1.7 -2.2 +6.4/C IntlEqIdx d FB 12.73 -1.3 -1.4 +7.0/B LgCpCor LV 20.58 +3.7 +9.0 +14.4/A LgCpVal LV 16.99 +2.3 +4.2 +10.6/D MidCpIdx MB 20.92 +3.9 +8.3 +14.3/A MltMgrGlbRlEstt d GR 10.98 +1.6 +3.1 +6.6/C ShrtBd CS 18.57 +.4 +.5 +1.1/C ShrtIntermTxEx MS 10.22 ... +.5 +.7/D ShrtIntermUSGvt GS 9.54 +.3 -.4 .../D SmCpCor SB 28.72 +4.8 +12.3 +14.4/B SmCpIdx SB 15.47 +4.9 +13.6 +15.7/A SmCpVal SV 25.24 +3.6 +7.9 +13.8/B StkIdx LB 34.54 +3.7 +9.8 +15.7/A TxEx ML 10.43 +.1 -.4 +2.5/D USTrsIdx GI 20.93 +.8 -.9 +.6/CNuveenAlAmrMuniBdA m ML 11.42 +.2 +.1 +3.6/A AlAmrMuniBdC2 m ML 11.42 +.2 -.3 +3.0/B ArizonaMuniBdA m SL 10.64 ... -.3 +2.7/A CAMuniBdA m MC 11.05 +.2 +.1 +3.4/B CAMuniBdI MC 11.06 +.2 +.3 +3.6/B ClrdMuniBdA m SL 10.58 +.2 ... +2.8/A CnctMuniBdA m SL 10.37 +.2 ... +2.2/B CorBdI CI 9.45 +.7 -1.1 +1.4/D CorPlusBdA m CI 10.67 +.6 -1.4 +2.4/A CorPlusBdI CI 10.66 +.7 -1.2 +2.7/A DivValA m LV 15.48 +1.7 +5.4 +13.8/A DivValI LV 15.68 +1.8 +5.6 +14.0/A GeorgiaMuniBdA m SL 10.47 ... -.6 +1.5/E HYMuniBdA m HM 17.27 +.4 +2.3 +6.2/A HYMuniBdC2 m HM 17.26 +.4 +2.0 +5.6/A HYMuniBdI HM 17.27 +.4 +2.5 +6.4/A HiIncBdA m HY 7.54 +.5 +1.5 +6.5/A HiIncBdI HY 7.57 +.6 +1.7 +6.7/A IntermDrMnBdA m MI 9.12 +.1 +.6 +2.7/A IntermDrMnBdI MI 9.15 +.1 +.9 +2.9/A KansasMnBdA m SL 10.59 +.3 +1.4 +2.5/A KentuckyMnBdA m SL 10.59 +.1 -.3 +2.0/C LgCpSelI LB 31.99 +4.0 +10.9 +17.2/A LgCpValA m LV 28.17 +3.6 +8.5 +13.8/A LgCpValI LV 28.32 +3.7 +8.7 +14.1/A LouisianaMnBdA m SL 11.02 +.2 +.7 +2.4/B LtdTrmMnBdA m MS 10.90 +.1 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.1 +.8 +1.0/B LtdTrmMnBdI MS 10.86 +.1 +1.1 +1.6/A MAMnBdA m MT 9.93 ... -.7 +2.4/A MAMnBdI MT 9.93 +.1 -.5 +2.6/A MNIntermMnBdA m SM 10.22 +.1 -.1 +2.1/B MNIntermMnBdI SM 10.17 +.2 ... +2.3/B MNMnBdA m SM 11.51 +.2 -.2 +2.8/A MNMnBdI SM 11.50 +.2 -.1 +3.0/A MichiganMnBdA m SL 11.29 ... -.5 +2.4/B MichiganMnBdI SL 11.28 +.1 -.3 +2.6/A MidCpGrOppsA m MG 41.18 +4.8 +12.0 +10.9/E MidCpGrOppsI MG 49.77 +4.9 +12.1 +11.1/E MidCpValA m MV 43.65 +2.3 +6.7 +13.5/A MidCpValI MV 43.82 +2.4 +6.9 +13.8/A MissouriMnBdA m SL 11.14 +.2 +.3 +2.9/A MrylndMnBdA m SL 10.55 +.2 +.1 +2.7/A MrylndMnBdI SL 10.56 +.3 +.4 +2.9/A NAMnBdA m SL 10.63 ... -1.0 +1.9/C NAMnBdI SL 10.68 +.1 -.8 +2.1/B NWQIntlValI FV 25.39 -2.0 -3.3 +5.1/C NWQSmCpValA m SB 56.35 +.9 +7.4 +14.9/B NWQSmCpValI SB 57.92 +.9 +7.6 +15.1/B NYMnBdA m MY 10.79 +.1 -.1 +2.8/B NYMnBdI MY 10.80 +.1 ... +3.0/A NewJerseyMnBdA m MJ 11.23 +.1 +.1 +3.5/B NewJerseyMnBdI MJ 11.27 +.1 +.3 +3.7/B OhioMnBdA m MO 11.26 +.1 ... +2.4/B OhioMnBdI MO 11.22 +.2 +.3 +2.7/A OrgIntermMnBdI SI 10.08 +.1 -.2 +1.7/B PEMnBdA m MP 10.77 +.2 +.1 +2.6/B PEMnBdI MP 10.75 +.2 +.3 +2.8/B RlEsttSecA m SR 20.56 +4.0 +2.9 +7.8/B RlEsttSecI SR 20.91 +4.1 +3.1 +8.1/B ShrtTrmBdA m CS 9.75 +.4 +.5 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.7 +1.4/B ShrtTrmMnBdI MS 10.01 ... +.9 +.8/C SmCpGrOppsI SG 32.04 +9.4 +22.8 +15.9/C SmCpSelA m SB 10.56 +5.7 +14.8 +14.8/B SmCpValA m SV 26.64 +1.9 +3.6 +13.6/B SmCpValI SV 27.59 +1.9 +3.8 +13.9/B StrBalAllcA m MA 10.74 +.8 +1.2 +5.8 StrBalAllcI MA 10.70 +.8 +1.3 +6.1 StrCnsrvAllcA m CA 11.58 +.4 -.4 +3.7 StrGrAllcA m MA 13.26 +1.1 +2.8 +8.4 StrIncI MU 10.25 +.6 -1.0 +3.5/C TNMnBdA m SL 11.51 ... -.4 +2.2/B VirginiaMnBdA m SL 10.96 +.2 ... +2.8/A VirginiaMnBdI SL 10.93 +.2 +.1 +2.9/A WscnMnBdA m SL 10.49 +.3 +1.0 +2.5/AOak AssociatesLiveOakHlthSci SH 20.99 +4.3 +8.1 +7.3/C PinOakEq LB 71.62 +1.8 +8.7 +16.4/A RedOakTechSel ST 29.09 +6.2 +18.4 +27.4/B WhiteOakSelGr LB 98.33 +4.5 +14.7 +17.5/AOak RidgeSmCpGrA m SG 18.66 +7.7 +20.0 +11.0/EOakmarkEqAndIncInv MA 32.72 +.4 +1.6 +8.6/B GlbInv WS 32.81 -1.9 -1.0 +9.9/D GlbSelInv WS 18.91 -.9 -2.0 +10.0/C IntlInv FB 25.79 -5.0 -9.7 +7.4/B IntlSmCpInv d FQ 16.65 -3.5 -6.1 +6.5/E Inv LB 89.19 +2.1 +5.8 +15.1/B SelInv LB 46.32 -1.2 -3.0 +9.8/EOberweisChinaOpps m CH 14.58 -7.3 -8.6 +12.0/D IntlOpps m FR 25.60 -1.0 +.4 +12.1/B IntlOppsInstl d FR 12.86 -.8 +.7 +12.3/A MicroCp m SG 29.70 +8.8 +18.2 +23.9/AOld WestburyAllCpCor LB 18.43 +3.4 +10.5 +11.8/E FI CI 10.88 +.6 -.5 +.5/E GlbSmMdCpStrat SW 17.65 +2.0 +5.3 +11.3/C LgCpStrats WS 15.18 +1.0 +5.0 +10.2/C MnBd MI 11.77 ... -.2 +1.0/E StratOpps IH 7.99 +.5 +2.2 +6.4/COlsteinAllCpValAdv LB 25.98 +2.3 +5.1 +10.2/E AllCpValC m LB 20.83 +2.2 +4.4 +9.1/EOppenheimerActvAllcA m AL 15.11 +1.0 +3.6 +9.0 ActvAllcC m AL 14.72 +1.0 +3.1 +8.1 ActvAllcR b AL 15.01 +1.0 +3.4 +8.7 CnsrvInvA m CA 9.60 +.5 +.9 +4.7 CnsrvInvC m CA 9.45 +.5 +.4 +4.0 CptlAprcA m LG 65.79 +3.9 +13.0 +12.7 CptlAprcC m LG 49.48 +3.8 +12.4 +11.8 CptlAprcR b LG 61.96 +3.8 +12.8 +12.4 CptlAprcY LG 71.19 +3.9 +13.2 +12.9 CptlIncA m CA 10.28 +1.2 +1.7 +5.0 CptlIncC m CA 9.93 +1.1 +1.2 +4.2 CptlIncR b CA 10.13 +1.1 +1.4 +4.8 DevMktsA m EM 42.11 -1.6 -2.0 +12.4 DevMktsC m EM 39.19 -1.7 -2.5 +11.6 DevMktsR b EM 40.41 -1.6 -2.1 +12.2 DevMktsY EM 41.57 -1.6 -1.8 +12.7 DiscvA m SG 94.97 +7.0 +22.7 +16.5 DiscvC m SG 68.08 +6.9 +22.1 +15.7 DiscvMCGrA m MG 22.90 +7.4 +14.8 +14.0/C DiscvMCGrC m MG 18.82 +7.4 +14.3 +13.1/C DiscvMCGrR b MG 21.41 +7.4 +14.7 +13.7/C DiscvR b SG 87.90 +6.9 +22.5 +16.3 DiscvY SG 107.11 +7.0 +22.9 +16.8 DivOppA m LV 24.38 +1.2 +2.3 +10.3/D DivOppC m LV 23.50 +1.2 +1.9 +9.5/E EqIncA m LV 32.84 +1.8 +2.3 +8.1/E EqIncC m LV 25.99 +1.7 +1.8 +7.2/E EqIncR b LV 31.36 +1.7 +2.1 +7.8/E EqInvA m WS 18.93 +.8 +3.3 +10.4 EqInvC m WS 18.37 +.7 +2.7 +9.6 EqInvR b WS 18.88 +.7 +3.1 +10.1 FdmtlAltsA m AM 27.32 +1.3 +1.8 +1.4 FdmtlAltsC m AM 24.11 +1.3 +1.3 +.6 GlbA m WS 101.24 +1.1 +6.1 +12.9 GlbAllcA m IH 19.78 +.2 +.3 +6.5 GlbAllcC m IH 18.85 +.1 -.2 +5.7 GlbAllcY IH 19.77 +.2 +.5 +6.7 GlbC m WS 92.88 +1.0 +5.6 +12.0 GlbOppsA m SW 76.05 +5.9 +11.4 +28.2 GlbOppsC m SW 66.93 +5.8 +10.9 +27.3 GlbOppsR b SW 73.07 +5.9 +11.2 +27.9 GlbOppsY SW 77.05 +5.9 +11.6 +28.5 GlbR b WS 100.62 +1.0 +5.9 +12.6 GlbStrIncA m MU 3.72 -1.2 -2.8 +2.2 GlbStrIncC m MU 3.71 -1.3 -3.6 +1.4 GlbStrIncR b MU 3.72 -1.2 -3.2 +2.0 GlbStrIncY MU 3.72 -1.2 -2.7 +2.5 GlbY WS 101.47 +1.1 +6.3 +13.2 GoldSpecMnralA m SP 13.49 -8.4 -16.5 +12.5 GoldSpecMnralC m SP 12.31 -8.5 -16.9 +11.6 GoldSpecMnralR b SP 12.85 -8.5 -16.6 +12.2 IntlBdA m IB 5.46 -3.0 -5.8 +2.8 IntlBdC m IB 5.44 -3.1 -6.1 +2.0 IntlBdR b IB 5.45 -3.0 -5.8 +2.6 IntlBdY IB 5.46 -3.0 -5.6 +3.0 IntlDiversA m FG 18.39 -.8 +.6 +10.6 IntlDiversC m FG 17.80 -.8 +.1 +9.8 IntlDiversR b FG 18.14 -.8 +.4 +10.3 IntlEqA m FB 21.29 -1.3 -4.2 +8.3 IntlGrA m FG 42.90 -1.4 -2.3 +7.2/D IntlGrC m FG 40.54 -1.5 -2.8 +6.4/E IntlGrR b FG 42.05 -1.4 -2.4 +7.0/D IntlGrY FG 42.69 -1.4 -2.1 +7.5/D IntlSmMidCoA m FR 54.63 +.7 +10.6 +15.8 IntlSmMidCoC m FR 50.10 +.6 +10.0 +14.9 IntlSmMidCoR b FR 52.14 +.7 +10.4 +15.5 IntlSmMidCoY FR 54.24 +.7 +10.8 +16.1 LtdTrmBdA m CS 4.46 +.2 +.4 +1.5/B LtdTrmBdC m CS 4.45 +.2 -.1 +.6/D LtdTrmBdY CS 4.48 +.5 +.6 +1.7/B LtdTrmGvtA m GS 4.32 +.2 +.1 +.4 LtdTrmGvtC m GS 4.31 +.1 -.7 -.4 LtdTrmGvtY GS 4.33 +.2 +.3 +.7 MainStrtAllCpA m LB 19.40 +3.3 +8.4 +11.7 MainStrtAllCpC m LB 17.66 +3.3 +7.9 +10.9 MainStrtAllCpR b LB 18.82 +3.3 +8.3 +11.5 MidCpValA m MV 58.73 +3.0 +2.5 +10.9/C MidCpValC m MV 48.18 +2.9 +1.9 +10.1/C MidCpValR b MV 56.16 +3.0 +2.3 +10.6/C MidCpValY MV 60.32 +3.1 +2.6 +11.2/C MnStrA m LB 54.17 +3.5 +6.2 +12.4/D MnStrC m LB 51.13 +3.4 +5.7 +11.6/E MnStrMidCpA m MB 28.68 +1.4 +8.5 +10.5 MnStrMidCpC m MB 23.56 +1.4 +8.0 +9.6 MnStrMidCpR b MB 27.16 +1.4 +8.4 +10.2 MnStrMidCpY MB 31.04 +1.5 +8.7 +10.7 MnStrR b LB 53.12 +3.5 +6.0 +12.1/D MnStrY LB 53.77 +3.5 +6.4 +12.7/D ModInvA m MA 12.60 +1.0 +2.9 +7.4 ModInvC m MA 12.30 +.9 +2.4 +6.6 ModInvR b MA 12.51 +1.0 +2.8 +7.2 RisingDivsA m LB 20.85 +3.1 +8.7 +11.0 RisingDivsC m LB 17.59 +3.0 +8.2 +10.1 RisingDivsR b LB 20.70 +3.1 +8.6 +10.7 RisingDivsY LB 21.62 +3.1 +8.9 +11.3 RlEsttA m SR 25.38 +4.9 +3.5 +7.0 RlEsttC m SR 24.63 +4.8 +3.0 +6.2 RlEsttR b SR 25.24 +4.9 +3.3 +6.8 RlEsttY SR 25.68 +5.0 +3.7 +7.3 SrFltngRtA m BL 8.12 +.3 +2.7 +5.1 SrFltngRtC m BL 8.13 +.2 +2.2 +4.3 TotalReturnBdA m CI 6.63 +.4 -1.3 +1.9 TotalReturnBdC m CI 6.64 +.5 -1.8 +1.1 TotalReturnBdR b CI 6.63 +.6 -1.5 +1.5 TotalReturnBdY CI 6.59 +.5 -1.1 +2.1 ValA m LV 38.30 +1.0 +3.3 +10.4/D ValC m LV 36.49 +.9 +2.8 +9.6/E ValY LV 39.17 +1.0 +3.5 +10.7/DOppenheimer RochesteAMTFreeMnsA m HM 7.21 +2.3 +8.7 +7.2 AMTFreeMnsC m HM 7.15 +2.2 +8.1 +6.4 AMTFreeNYMnsA m MY 11.35 +1.9 +7.2 +5.1/A AMTFreeNYMnsC m MY 11.36 +1.9 +6.7 +4.4/A CAMnA m MC 8.56 +1.7 +7.0 +6.3/A CAMnC m MC 8.52 +1.6 +6.5 +5.5/A HYMnA m HM 7.46 +2.6 +10.4 +9.0/A HYMnC m HM 7.43 +2.5 +9.9 +8.3/A LtdTrmCAMnA m SS 3.19 +1.5 +6.4 +3.2/A LtdTrmCAMnC m SS 3.18 +1.7 +6.2 +2.4/A LtdTrmNYMnA m SS 2.96 +2.6 +9.3 +3.1/A LtdTrmNYMnC m SS 2.94 +2.6 +8.8 +2.2/A MnsA m MY 15.75 +2.3 +10.5 +7.6/A MnsC