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. 247 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, September 5, 2018 Local Sports .................... A6-7 Lottery ...................... Sports Nascar ............................ A8 Around Town .................... B1 Classifieds ...................... B4-6 Comics ................. News Wire Viewpoints ....................... A4 Weather ................ News WireGood morning To Robert Barger Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunCounty OK with facility use waviersHappy to help nonprofitsBy PHIL ATTINGERSTAFF WRITERSEBRING „ County commissioners said the county can weather a few lost fees for the sake of helping out some local nonpro“ t organizations. That was their answer after Commissioner Ron Handley questioned “ ve consent agenda items that waived use for county facilities for the entire year to organizations like Nu-Hope Elder Care Services Inc. and Ridge Area Arc. Consent agenda items are usually generally agreed-upon items, approved en masse without discussion. The items were all fee waivers for the 2018-19 “ scal year. Individually, they would cost the county $400-$500 in lost fees, except for one request, which $1,120. Totaled, they were $2,820. The fee waivers were for: € $400 for the Boy Scouts of America Troop 808 to rent the DeSoto Community Center. € $400 for the Leisure Lakes Homeowners Civic Association to use H.L. Bishop Park Clubhouse. € $500 for Nu-Hope Elder Care Services Inc. to use the O.S. Sam Polston Auditorium at the Bert J. Harris Jr. Agricultural Center. € $400 for Redbeach Community Homeowners to use the DeSoto Community Center. € $1,120 for Ridge Area Arc and Special STARS to use the O.S. Sam Polston CCF starts sew initiativeWill benefit local band studentsBy MELISSA MAINSTAFF WRITERSEBRING „ For children who want to play in the school band but can not afford the expense, the Champion for Children Foundation has a solution „ the ProfŽ and Paul Gustaf Music Fund. This new initiative of the foundation will make childrens dreams of playing in the band a reality, because it covers the cost to participate in musical programs in middle and high schools throughout Highlands County. When Paul J. Gustat, Sebring High School band director for 36 years, died on Oct. 17, 2013, his family began a fund to provide music scholarships for students with “ nancial needs. Originally, this fund was maintained by The School Board of Highlands County. However, this summer the fund found a new home, the Champion for Children COURTESY PHOTOFrom left, school band directors Josh Vaughn of Lake Placid High School, Tony Jones of Avon Park High School, Tony Juliano of Sebring High School, and Kevin Collier of Avon Park Middle School met with Dr. Bob Fritz and Champion for Children Foundation sta Scott Cockrell and Carissa Marine to discuss music programs and how best to address student needs. GCBI trains church leaders at beautiful Lake Denton CampBy MELISSA MAINSTAFF WRITERSEBRING „ The Great Commission Bible Institute, a Sebring Bible college, trains local church leaders and people from around the country. With an extremely low student-faculty ratio and a 10-day trip to Israel, the 10-month program offers an intensive look at the Bible in a very personal and historic setting. At GCBI, tuition is free, however the $6,000 in fees per student covers housing, meals, and other expenses; it does not include the cost for the trip to Israel. Students generally participate in fundraising to help pay for the trip. Students stay at dorms on West Center Street in the heart of downtown Sebring, and they attend classes on Mondays, Wednesdays and Fridays from 8:30 a.m. until 12:30 p.m. at the Lake Denton Chapel in Avon Park. Although GCBI was founded by Dr. Randall Smith, pastor of Grace Church, students become members of various churches in the community, actively serving the local church as a vital part of their Bible college experience. According to GCBIs website, The Great Commission Bible Institute was started in 2005 by a team of pastors, Bible teachers, and missionaries for the purpose of training young people in Gods Word, that they may be thoroughly equipped for every good work (2 Timothy 3:17). Smith „ who lived in Israel for 13 years, speaks Hebrew, and has advanced degrees in biblical studies and archaeology „ wrote the 7,300-page curriculum for the course, and he teaches the Old Testament portion of the course to the students. Former GCBI student Devon Fox, who has a bachelors degree in church ministry and is pursuing his masters degree, teaches the New Testament to students. Fox and his wife, Caroline Maxcy Fox, serve as the on-site coordinators for the program. Two female resident assistants live in the girls dorm and two male resident assistants live in the boys dorm; the RAs build relationships with the students and keep things running smoothly in the dorms. GCBI student Kelsey Blackman, an off-campus student, traveled from Circleville, Ohio, to attend classes. Her brother, Zachary, attended GCBI last year, and she came for a visit when he graduated. I was attracted to the community of young people [at GCBI] and the older generation who poured into their lives,Ž Blackman said. Each GCBI student has a host family that serves as a family away from home. Students wash their clothes at the host familys home and students often visit them for meals. I have a four-year degree in education from a Bible college, so I have a CAROLINE MAXCY FOX/COURTESY PHOTOThe Great Commission Bible Institute (GCBI) welcomed its 2018-2019 class this August. GCBI is a year-long, intensive study of t he Bible, which trains Bible leaders for nearby churches and other ministries throughout the United States and abroad. GCBI students Annalise Harstine, left, and Leah Hill study the Bible at the beautiful Lake Denton Camp in Avon Park.GCBI | 5ASTRONGER TOGETHERFUND | 5ASunlight, panels andƒ waitLocal business, Duke Energy lock horns over solar arrayBy PHIL ATTINGERSTAFF WRITERSEBRING „ Stephanie McGathey of Bugs Bee Ware got into solar for environmental reasons, and to eventually eliminate her power bill, but is prohibited from turning it on. Innovative Solar Inc. installed a solar panel system on the roof of the pole barn at her business, but emails to her from Duke Energy state the power company wants her to either scale back her solar array or pay $3,000 to upgrade their transformer. I dont own the grid,Ž McGathey said. If I upgrade (their transformer) and others come on, will they pay me? Id be paying them to upgrade the system so I can use what I bought myself,Ž she added. The emails are adamant, however. A message from Andrew Paul Lilly, engineer with Duke, sent on July 31, states that a customers photovoltaic system cannot produce more than 90 percent of a transformers capacity. Its a 10 kW transformer, so that limit is 9 kW. Another email on Aug. 8 said that a rough estimate for a 25 kW transformer would be $3,000. Thats where the situation is, McGathey said. She has had the panels in place for 40 days, but cant hook them to the power grid until she clears the impasse with Duke. A call to Duke Energy Floridas Renewable Energy Service Center was deferred to the companys media relations division. Ana Gibbs with Dukes media relations division issued the following statement. Duke Energy is a strong supporter of solar energy,Ž Gibbs wrote. We stand by the right of individual businesses and homeowners to harness energy from the sun to both save money and protect the environment. We believe in solar technology and are committed to advancing the use of solar energy in Florida,Ž she said. It is in the best interest of consumers and our states renewable energy future to address solar advancement COURTESY PHOTO/STEPHANIE MCGATHEYSolar panels sit atop the roof of the pole barn at Bugs Bee Ware/Curb N Scape in Sebring. The panels have been installed for 40 days, but business owner Stephanie McGathey cant get them turned on yet, because Duke Energy has not yet signed o on the installation.COUNTY | 2A SOLAR | 2A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 5, 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 Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@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.comSebring man accused of cashing stolen checkBy MELISSA MAINSTAFF WRITERSEBRING „ A woman who kept waiting for a check to arrive in the mail never received it, because a Sebring man allegedly stole it and cashed it at a local bank. On Thursday, Highlands County Sheriffs Of“ ce arrested Ernest Lee Willis, of 3020 Grouper Drive in Sebring, and he was charged with dealing in stolen property, petit theft in the second degree and unlawfully uttering a false/altered/ stolen check. On June 7, 2018, the victim contacted Polk County Sheriffs Of“ ce because she should have received a check from Viking Recycling prior to May 28, 2018 for the sale of her vehicle, but when she contacted the recycling company, she was told that the check had already been cashed, the report states. Polk County Sheriffs Of“ ce referred the investigation to Highlands County, because the check had been cashed at Heartland National Bank, which only has branches in Highlands County. Polk County also provided all of the documents they had gathered, including a copy of the fraudulently cashed check, to HCSO. When HCSO reviewed the cashed check, they noted a debit card number on the check, which is consistent with depositing the check through the ATM, the report states. Heartland National Bank stated that they could use this information to identify the account where the funds had been deposited. HCSO served Heartland National Bank with a subpoena for the records related to the fraudulent transaction and the account associated with the transaction, the report states. The records were reviewed, and the money was reportedly deposited into Willis account. Deputies looked at the photographs of the ATM transaction and noted that a white male in a white Lexus conducted the fraudulent check transaction on May 30, 2018. Deputies also noted that the 2002 white Lexus was also registered to Willis. When a deputy arrived at Willis address, he stated that he observed numerous Lexus vehicles in the front yard, including the one that matched the description of the Lexus in the ATM video. The deputy reported making contact with Willis and following him all the way to the Highlands/Polk County line, even though Willis did not have permission to leave the county since he was on probation. WILLIS 1. Star“ sh have no brain and no blood. They use “ ltered sea water to pump nutrients through their nervous system. 2. Star“ sh can weigh up to 11 pounds. The average lifespan of a sea star is 35 years. 3. A Star“ sh in not a “ sh. Theyre actually related to sand dollars and sea urchins. There are around 2,000 species of sea star. They live in cold and warm climates all over the world. 4. Star“ sh usually have “ ve arms. There is a group of less common species that have more than “ ve. Star“ sh cannot survive in fresh water. 5. When star“ sh capture prey, they have tiny suction cups to grab ahold of their food. Then their stomach exits their mouth to digest the food, and reenters the body when theyre done eating. Source: awesomeocean. com That Will Make YouSMARTER 5 THINGS Auditorium at the Bert J. Harris Jr. Agricultural Center. Handley suggested that by waiving fees, the county might not earn enough from facilities to pay the electric bill. Commission Vice Chair Jim Brooks said Nu-Hope had been using the Agricultural Center to host its annual volunteers and clients Thanksgiving dinner for the last 24 years. Theres somebody we support,Ž Brooks said. The same is true of Ridge Area Arc, Brooks said, which used to receive a stipend from the county before recent tight budget years. The Boy Scouts... I wouldnt pick (out) the Boy Scouts,Ž Brooks said. It dont have a problem with it.Ž He acknowledged, however, that Handley had a point about giving too many waivers. Commissioner Jack Richie said the homeowners associations normally only used facilities for four months out of the year, when winter visitors return to Florida. Richie said it would be good to see how much has been waived over the years. Nu-Hope, they do a tremendous amount of good,Ž Richie said. Theyre pinched just like everyone else.Ž Richie suggested it wouldnt cost too much to charge a nominal fee, if commissioners want to do that. Commissioner Don Elwell said he would draw the line for nonpro“ t community-based organizations while looking into what the minimal maintenance cost is for facilities just to keep the lights on.Ž Community bene“ t „ Thats a better way to go,Ž Elwell said. Richard Fleeger, Parks and Facilities superintendent, told commissioners waiving fees has not been a problem for them, “ nancially. The Boy Scouts, he said, has even painted the building for the county: Supplying labor while the county supplied the paint. Commission Chair Greg Harris said it looked like commissioners wanted to keep the waivers, so the items stayed in the consent agenda and were approved with the other items.COUNTYFROM PAGE 1A policies transparently, comprehensively and collaboratively. We want a balanced approach that is fair to all our customers. This size solar system must go through technical review before being installed so customers can make an educated decision for their investment and Duke Energy can ensure the system is safe to hook up to the grid,Ž Gibbs wrote. Solar customers are responsible for these upgrades to accommodate their solar system because those costs cannot be passed on to our other customers. Duke Energy Florida is helping more than 350 residential and business customers per month interconnect their own private solar on their property. The company established a renewables service center to make it easier for customers to interconnect,Ž she wrote. In the past “ ve years, the number of customers who have interconnected their private solar increased by 670 percent.Ž Cindy Desvoignes, operations manager for Innovative Solar, said shes never seen such a request in four years with Innovative Solar, or for “ ve different solar companies, writing solar array applications and pulling 7,000 permits in Florida. Ive never, ever, ever had that happen,Ž Desvoignes said. She said, however, she has had dif“ culty in getting applications approved or even moved through the process with Duke. First, she said, shes had trouble getting emails returned or acknowledged in a timely manner. She also claims shes had applications rejected for incorrect terminology,Ž not writing information in one spot when the application form requires it to be in another or having an out-of-date application form. Desvoignes said thats whats available on the Duke website. She also claims the average customer cannot reach the application documents online if they try to go through the Duke home page. Personnel at the Duke Energy Florida Renewable Energy Service Center directed the Highlands NewsSun to the correct page from the home page by clicking Products and ServicesŽ then scrolling down to the Learn moreŽ button under Renewable Energy. The direct link is actually www.duke-energy.com/home/products/ renewable-energy/ generate-your-own. The way she designed the system for Bugs Bee Ware/Curb N Scape, Desvoignes said, McGathey would almost eliminate her power bill and pay off the system in 10 years, nine months. If McGathey pays for the transformer, it will be 13.5 years, Desvoignes said. Once Duke Energy removes the old transformer, McGathey believes it would go into storage as a spare one, for when they need to make repairs. I feel it would be fair to pay the labor,Ž McGathey said. Florida law requires that no one power customer can install a solar array and not still be tied to the grid, Desvoignes said. Since solar panels will produce electricity, the customer has to have a two-way meter, to measure both the power ” owing into the house or business, and the power ” owing out, created by the solar array. Once most solar customers are producing enough power on site to offset their power bill, Desvoignes said, they usually dont care if the power company pays them for what little bit of power ” ows from them out through the meter. McGathey said she wouldnt care either, since she really just wants to reduce her carbon footprint, and get rid of her bill.SOLARFROM PAGE 1A Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society BR R R I L LL L I A AN NC C E Y O U D D E S S E R R V E E E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday F F Fa am m m ily y o ow w n ned d Hey, it happens! adno=3607928 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 Rates adno=3595130 Grief Support GroupMonday, Sept. 10th € 2pm-4pm Help And Encouragement After The Death Of A Spouse, Child, Family Member, or Friend. A Weekly Support Group in a 13-week CycleBible Fellowship Church3750 Hammock Rd. € Sebring, FL 33872 (863) 385-1024 € www.bfcsebring.org Come Early To Registeradno=3608274

PAGE 3

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | A3adno=3608369 We Fit and Service All Makes & Models251 E. Interlake Boulevard€ Lake Placid, Florida863€ 659€1907 Tuesday & ThursdayWeekends & Holidays by Appt. Only WALK-INS WELCOMEFREE FINANCING 0% ( 12 MONTHS SAME AS CASH WAC )PROMO CODE SM09052018Call to Schedule Your FREE Demonstration Jamey BinneveldHearing Aid Specialist 258 Pack BatteriesLimit 1 per household. Expires 9/7/18. Now Open!Lake Placid Medical Hearing Silk Nx. The smallestand most naturalsounding ready-to-wear hearing aids.863-451-5281201 US Hwy 27 South € Sebring, FL(Just south of Pinch A Penny) In the Sebring Lakeview Plaza Se habla espaol brin g Lakeview Plaza Receive 2 Intuis Hearing Aids for just $995 during this limited time event!Offer cannot be combined and does not apply to prior sales. No other offer applies. Offer valid on Intuis Hearing Instruments only. Fits up to 40db. See store for details. *Offer expires 9/7/18 2 for $995 *Tuesday & Thursday

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNOUR VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Theories should not be taught as factsThe teaching of evolution is not as much a question of science vs. religion, but rather theory vs. fact. Those of us who, like Darwin, still view his theory of evolution as a theory, struggle with those that insist it is scienti“c fact and not to be questioned. I am grateful for the many scientists that diligently work with theories and scienti“c facts to increase our understanding of creation and improve our lives. But we should not be ruled by scienti“c theories, whether they are evolution or man-made climate change (not that long ago purported to be the unquestionable scienti“c fact of global warming). Nor should we be teaching theories as facts. Theories can be very helpful in understanding our world. I remember in math class, just 50 years ago, learning the Pythagorean theorem … put forth by Pythagoras some 2,500 years ago, and a basic premise of understanding; it generally works, but it is still a theory. Darwins theory has only been around 160 years and rightfully is still subject to debate. Thankfully men like Einstein were willing to question the scienti“c beliefs of their time. While we can clearly see evolution within species over the centuries, the theory that all species evolved from a shared ancestor is not scienti“c fact. A 2014 Scienti“c American article by Kate Wong seems to be the source of an earlier DNA claim comparing human DNA to that of apes (99 percent with apes). That same article reports that although the sum total of our genetic differences is small, the individual differences pervade the genome.Ž While Ms. Wong cites the percentage as fact without providing her source, other studies show the shared DNA percentage smaller. Given the services today that can differentiate layers of ancestors through DNA, there are obviously signi“cant differences in DNA just within humans. What does a 99 percent similarity really mean? Citing a March 20 Quora article by Henry Norman: Write this down: Genes consist of DNA, but DNA does not consist of genes „ DNA is to genes what a pile of bricks is to a brick wall. The only function of DNA is to store genetic dataƒ These over-95percent claims are bogus at worst, and misdirected myths at best.Ž I am not a scientist, but I am an evolved human capable of rational thought (a former member of both Mensa and the Triple-9 Society). I am open to debate, on many subjects, but “nd theories purported to be scienti“c fact, and those do not appreciate their being questioned, as unreasonable. While I dont pretend to fully understand science or the Bible, I believe both can make our life better, especially if we accept Pauls admonition that in this life we see through a glass darkly.Ž It is good to pursue the truth, but never believe we understand it unquestionably. Neal Hotelling is a Sebring resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNNeal Hotelling The higher tech gets, the ruder we getOur rapidly growing incivility started with the invention of the telephone-answering machine. Before the answering machines widespread adoption, people answered their landline phones with a pleasant hello,Ž eager to learn who was calling. To be sure, says social scientist James Katz, answering machines were considered rude in the 70s. By the 90s, however, most homes had them and lots of people were using them, quite rudely, to screen calls „ people like my pal, Griffy. Calls to Griffys landline always made me grumpy: Hello, this is Griffy, leave a message at the beep.Ž Pick up the phone, Griffy, I know youre there!Ž Griffy demanded his friends leave messages on his machine, but always hung up on mine „ until the invention of the star 69Ž feature. When you punched star 69Ž into your phone keypad, youd get the number of the jerk who had last hung up on your machine. Boy, did that technology innovation escalate rudeness! I had a telephone confrontation once with a fellow who had hung up on my machine. I keyed in star 69, got his number, dialed it, then got his answering machine: Hello, this is Bill. Sally and I arent in right now ... .Ž I didnt know who the fellow was „ I “gured hed dialed my number by mistake „ so I hung up. Later that day, after returning from a business meeting, I saw that someone had hung up on my machine again. I dialed star 69, got the number, dialed it, then heard, Hello, this is Bill. Sally and I arent in right now ... .Ž I hung up again. A few moments later, my phone rang. I picked it up. Hello,Ž I said. Who is this?Ž said the man. I recognized the voice. It was Bill. You called me and hung up!Ž I said. You called me and hung up!Ž said Bill. Nuh-huh!Ž I said. Yuh-huh!Ž he said. Email was another innovation that escalated rudeness. I remember reading a Wall Street Journal story about two Boston lawyers whose email exchange went viral. One lawyer, a 24-yearold woman, sent an e-mail to an older, established lawyer, declining his job offer. The older lawyer, miffed that the woman would email her rejection after shed already accepted the job offer in person, “red off an email telling her she wasnt very professional. She replied that if he were a real lawyer he would have made her sign a contract. He replied, in so many words, that she was a snot. She sent one last reply: blah, blah, blah.Ž These are just some examples of how earlier technology innovations made us ruder. And now, the era of smartphones and social media „ the era of nasty tweets and Facebook insults „ is making rudeness, reports Psychology Today, our new normal.Ž The magazine cites research, published in the journal Computers in Human Behavior, that “nds technology-enabled anonymity and a lack of eye contactŽ are chief contributors to our growing incivility. To wit: Technology is making it easier than ever to be rude to our fellow man, but we must “ght this impulse, or else our already overheated public discourse will become increasingly uncivil. Its not going to be easy, though. Even my parents use their answering machine to screen calls from my sisters and me. Mom and Dad, I know youre home. Please pick up the phone! Tom Purcell, author of Misadventures of a 1970s Childhood,Ž a humorous memoir available at amazon.com, is a Pittsburgh Tribune-Review humor columnist.. Send comments to Tom at Tom@ TomPurcell.comEnforcement is a key factorThe speed limits signs in the major commercial area of Sebring have now been changed from 55 mph to a lower speed limit of 50 mph. Motorists complained about the higher speed limit to the point that Florida Department of Transportation lowered the speed limit from Oak Circle on the south end of Sebrings portion of U.S. 27 to Northwood Boulevard, just north of Sebring Parkway/Schumacher Road. Some motorists had actually been in favor of seeing the speed limits reduced to 45 mph, like the city of Avon Park and town of Lake Placid see within their limits. Those complaints about traf“c speeds on U.S. 27 led to a speed study by FDOT in March. The study looked at speed on the road for a month and tallied three years of wrecks from U.S. 98/State Road 66 to the north county line. The study actually showed that some of the speed limits should increase, but when FDOT of“cials announced the study results in May, they said the speed limits would not increase. As County Engineer Clinton Howerton Jr. pointed out last month when the announcement was made, setting the speed limit along this particular stretch of highway is double-edgedŽ for northbound traf“c. A portion of the northbound lanes border Lake Jackson with little to no cross-traf“c until you get north of the lake. For southbound motorists and those attempting to enter or exit driveways along those lanes, Howerton said the lower speed limit will help. The problems on any part of U.S. 27 in Highlands County cannot be attributed to just speed. There is a huge mix of local traf“c and those motorists driving through the county for another destination. There is also a large number of motorists who are here only during season; they dont drive the roads on a regular basis so they are looking for road names and where the businesses are located. U.S. 27 through Highlands County also sees a large amount of semi truck traf“c. They dont stop as easily as a small car, truck or SUV. The drivers also have a hard time seeing what is in their blindspots. Those big guys also need a lot more room to turn onto a road or off of a road than a normal-sized vehicle. Another situation with traf“c along U.S. 27 has been the lack of a traf“c unit. Highlands County Sheriffs Of“ce no longer has a designated traf“c unit, causing the agency to rely on its road deputies to also handle traf“c concerns. Florida Highway Patrol has an entire region, or troop as it is called, that they patrol, so they are unable to focus on one stretch of road, or on one county. Enforcement is the key to making sure this lower speed limit accomplishes what it is hoped to … fewer accidents. Sheriff Paul Blackman and Sebring Police Chief Karl Hoglund are now going to have to ensure their of“cers begin to enforce the reduced speed limit. Overall, law enforcement is a tough job. People dont always act like they should and often demand attention from law enforcement of“cers. As it goes, auto crashes kill people and we need them out on the roads to make sure motorists are also obeying the laws. FDOT has done what the motorists have asked, now everyone driving along the roads in Highlands County need to do their part and obey those laws. If they dont, we hope law enforcement is there to make sure the violators pay the consequences. GUEST COLUMNTom Purcell

PAGE 5

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | A5 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Tot’s drink, to the tot 5 Side-by-side truck tires 10 Fifth Avenue landmark 14 Help with a heist 15 Play direction 16 Lint collector 17 Sci-fi princess with a twin brother 18 BLOCK 20 Abs exercise 22 Take out of the packaging 23 CATCH 26 Picnic crasher 28 Harrison of “My Fair Lady” 29 Help 30 Tiny Lab, e.g. 33 “But seriously folks ... ” is one 35 Forest ranger? 36 Selfish shout 37 KICK 41 “What __!”: “I’ve been had!” 42 Little chap 43 Big dipper 44 Many a dad joke 45 Transparent art surface 46 MADD message, e.g. 48 __ Lingus 49 PASS 52 Legend automaker 55 Alternative medicine staple 58 RUN 61 Its oxide makes Mars red 62 Retired tennis pro Kournikova 63 Bartlett entry 64 Gunk 65 Woodpecker’s tool 66 Go over the limit 67 Ball elevators DOWN 1 Outlet site 2 Busy as __ 3 Reason to purchase a new belt 4 Pong maker 5 Get off the fence 6 Like the name Pat 7 When some local news airs 8 Emmy-winning ESPN reporter Bob 9 Soon-to-be alumni: Abbr. 10 Smarted 11 Riyadh resident 12 Pecan pie syrup 13 Glasses, informally 19 College courtyard 21 Campaign pro? 24 Counter offer? 25 Goddess of victory 26 Music rights gp. 27 ’60s jacket style 30 Apartment used for overnight trips to the city 31 “I give up!” 32 Saint at a gate 34 Official behind a catcher 35 Word with tight or split 36 Juilliard deg. 38 Away from the wind 39 Beaufort scale word 40 Cereal bit 45 Study a lot in a short time 46 Pontius __ 47 Checked (out) 49 Come unglued, with “out” 50 Lake near California’s Squaw Valley 51 Throw out 52 Queequeg’s ca p tain 53 Scoop perch 54 Military sch. whose mascot is Bill the Goat 56 Casanova 57 Common conjunctions 59 Brightness figs. not measured in watts 60 “What’s goin’ on?” Tuesday’s Puzzle Solved 9/5/18 By Gary Schlapfer and C.C. Burnikel 2018 Tribune Content Agency, LLC 9/5/18 CROSSWORD PUZZLES substantial knowledge of the Bible, but after three classes, my mind is full of so much information that has never been presented to me before,Ž Blackman said. Im already starting to understand God in a better, more intimated way, and weve only gone through Genesis chapters one through six,Ž she said. Shannon OBrien, a 20-year-old on-campus student, agreed with Blackman. I learned more in 10 days of class than in 10 years of Sunday school. I really wanted to be a part of this program. I made a deal with my parents that if I graduated from college early, this could be my fourth year of college,Ž OBrien said. She graduated with her bachelors degree in three years and enrolled in GCBI this fall. OBrien said GCBI is like an interconnect web, where people are growing stronger together while growing closer to God. Noah Hazelrig and Ryan Hemlock, both 20, are on-campus students who are a part of Breathe Partners and Compassion Corps. Hazelrig and Hemlock will spend their sophomore year of college at GCBI, earning credits toward their fouryear degree in leadership and missions. At GCBI, we will learn about the Bible in its fullness as one complete story,Ž Hazelrig said. Hemlock will chronicle his journey at GCBI through YouTube. As his ministry in Sebring begins, he plans to include it on his channel. He is already including videos about what he is learning at GCBI. We want these young people to seek God and his direction for what he wants them to be and for what he wants them to do,Ž Smith said. Churches have bigger dreams than they have people to do it,Ž he said. GCBI provides the resources, the students to do the work, and in exchange, the students gain valuable experiences that enhance their biblical knowledge.GCBIFROM PAGE 1A Students at GCBI study the entire Bible during their one-year Bible course. This years students took turns reading through the Bible in chronological order during seven-and-one-half days. This event helped kick o their coursework at GCBI. CAROLINE MAXCY FOX/COURTESY PHOTOThe 2018-2018 GCBI class visited Israel. Each year, students visit Israel as part of their year-long Bible studies at GCBI. They are able to see the historical places mentioned in the Bible.Foundation. Carissa Marine, CEO for the foundation, said, We hope to boost the number of kids participating in music programs and raise even more money for the program.Ž The music fund will cover costs such as band uniforms and instrument rentals for students who otherwise would not be able to participate in band. Schools will be able to access funds for instruments to be repaired. The program was run/maintained by the Highlands County School Board through Sebring High School for several years until the summer of 2018 when the Gustat family requested it join the Champion for Children Foundation as a positive community enrichment program,Ž Marine said. We have met with most of our middle and high school band directors and are excited to see how this will encourage and enable more of our youth to participate in music programs, as well as highlight their talent to the Circle Theatre through various performances and shows for the community,Ž she said. In addition to the music fund “nding a new home, it was also renamed to honor both Paul J. Gustat and his father, Peter J. ProfŽ Gustat, founder of the SHS band program in 1927. By adding my grandfathers nickname of endearment [Prof.] to the fund, his musical pioneering and guidance that dates to 1925 is captured as the commencement of a tradition of musical excellence for SHS Band that carried through to my fathers tenure,Ž John Gustat, son of Paul J. Gustat and grandson of Peter J. ProfŽ Gustat, said. We are delighted with the upgraded fund name and its new home,Ž he said. Tax-deductible donations can be made to the Champion for Children Foundation, with the designation of ProfŽ & Paul Gustat Music Fund on the memo line. People who want to donate an instrument may contact Dr. Bob Fritz at 863-385-0204.FUNDFROM PAGE 1A Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 9/30/18$1800GOLFper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. EXPIRES 9/30/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 9/30/18$1600TWILIGHT AFTER 2PMper person Incl. tax. Pinecrest Golf Club September Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3607755 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$11000adno=3607900

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com LOCAL SPORTS By Highlands News-SunSPORTS STAFFThe Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start. The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf” e prizes after golf in the clubhouse. There will also be contests for closestto-the-pin, closest-to-the line, putting contest, a raf” e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825. For questions, email cbrojek@comcast.net or call 863-712-3524. Final Heartland Golf Quali“ er The “ nal Heartland Golf Championship quali“ er will take place at Sun N Lake Golf Club on Saturday, Sept. 8. The quali“ er is sponsored by Huston Chevrolet and cost $50 per player, with Sun N Lake members paying $30. All players who qualify have the opportunity to play in the Championship Tournament, which is sponsored by Florida Hospital, where the winners of the mens and womens division will win a “ ve-night Western Caribbean cruise for two, provided by Cruise & Tour Supermarket. The Championship round will be played at River Greens Golf Club and costs $30 per player. For more information or to register, call Cliff Yeazel at 863-386-5844. Healthy Heart 5K run/4K Paws run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ ve dogs across the “ nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927. http:// endurancesportstiming. com/race-calendar/.SPORTS BRIEFS Sick Sideways teammates run strongRollan, Sparks finish 1-2 in Battery Tender MX-5 Cup race Special to Highlands News-SunPORTLAND, Ore. … Mazda Road to 24 Scholarship Winner Selin Rollan earned his second Battery Tender Global Mazda MX-5 Cup presented by BFGoodrich victory at Portland International Raceway on Sunday. It was a hard-fought win over his Sick Sideways teammate Nathanial Sparks, with Bryan Ortiz rounding out the podium. Championship point leader Nikko Reger “ nished fourth, less than one second behind the winner following 45 minutes of all-green ” ag racing. Rollans path to victory began with an incredible start that saw his No. 87 Sick Sideways Mazda go from seventh to second on the “ rst lap. He settled in behind teammate Sparks (No. 8 Sick Sideways) and the pair tried their best to pull away from the “ eld, but Saturdays race winner Luke Oxner (No. 77 White Racing) and Reger (No. 01 Slipstream Performance) were on the attack. Also making big moves forward was Ortiz (No. 4 Copeland Motorsports) after starting from 22nd on the grid. Within 10 minutes of the green ” ag, hed broken into the top 10 and then methodically clawed his way to fourth with 15 minutes to go. Ahead of him, Rollan and Sparks were trading the lead while also holding off moves from Oxner. Watching this battle ahead, Ortiz saw an opportunity and took it, passing Oxner in Turn One. On the white ” ag lap, Rollan and Sparks made contact in the “ nal turn, with both drivers demonstrating excellent car control to stay on track and out in front. The close-quarters action nearly enabled Ortiz to pick up another spot, but at the “ nish line it was Rollan with the win followed by Sparks and Ortiz. I knew Sparky was going to make a move on the last lap and its unfortunate that we made contact, but I had to defend my spot,Ž Rollan said. It was clean and we didnt turn each other and it is awesome to get the 1-2 for Sick Sideways! I recalled our race at Road America during this race and I didnt want to be the pusher. I wouldnt even be racing without Mazda„I was fortunate to win the scholarship and now I am here with my second professional win and am “ ghting for a championship! And if I can win that, I can get $200,000 for the next step. It is just incredible COURTESY PHOTOSick Sideways Racing managed to “ nish “ rst and second in Sundays Battery Tender Global Mazda MX-5 Cup presented by BFGoodrich at Portland International Raceway. Red Devils off and runningAvon Park cross country teams have talentSpecial to Highlands News-SunThe Avon Park boys and girls cross country teams ran in their second meet of the 2018 season at the George Whitmire Invitational at Lake Region High School on Saturday. The girls team was led by Emily Vargas who placed second in 19:20 for the dif“ cult and demanding 5K course. She was followed in order by Red Devil teammates Amy Schlosser (24:04), Amanda Catania (26:29), Leawna Egan (26:52), Miranda Bustos (27:07), Adriana Hernandez (27:13), and Kirsten Oca (27:28). Avon Park “ nished 8th among the 17 girls schools who participated in the meet. The Red Devils boys team was led by senior Dylan Branch who placed third in a solid time of 16:55. He was followed by teammates Nick Davis (21:40), Elvis Rodriguez (23:10), Chris Manus (23:20), Lester Velazquez (23:48), and Jaymz Resckle (26:29). The Avon Park boys team placed 17th among the 26 schools running on Saturday. The BŽ teams of both Red Devil squads did well in the combined BŽ race with: Elvis Ortiz (30:24), Treavan Adkins (34:15) and Sal Jenkins (36:51) placing for the boys team and Christina Ruiz (34:49), Esmeralda Espino (35:33) and Isabele Hernandez (35:37) placing for the ladies team. The Red Devils will run in the Seffner Christian Invitational on Saturday at Holloway Park in Lakeland. The Seffner event will draw more than 50 schools who are scheduled to compete in the popular meet. FILE PHOTOAvon Parks Dylan Branch, second from left, helped the Red Devils “ nish third in the boys 5K race on Saturday. Blue Streaks ready for seasonSebring Middle School set for football openerBy RUTH ANNE LAWSONSTAFF WRITERSEBRING … Practice makes you better and the Sebring Middle School Blue Streaks have been practicing for weeks to get ready for their “ rst game. With former head coach Andy Judah making the move to coach the Lake Placid High School football team, Sebring needed a new head coach. Cliff Howell stepped up and “ lled that position for the Blue Streaks. Coach Howell was previously the offensive coordinator for the past four-years before moving into the leadership role as head coach. At Fridays practice, the Blue Streaks worked on their entrance, plays, conditioning, footwork, and team bonding. This team has made me the most proud to be a part of for the last four-years here,Ž said Howell. What I love about this team is that many of these guys did not miss one workout during the summer. They have been going strong since the last week of school. It is a special group of kids being as dedicated as they are. Coach Andy Judah was a mentor for me and he laid the ground work here. We might change a few things up and we are going to try to build a program. We are bringing a new attitude. We do not only want a team but we want them to be committed in all aspects of being a student-athlete. Being a student comes “ rst and an athlete second. We want to build the camaraderie and build a program. I think the kids are adjusting well to the new leadership. I think they are adjusting well because Coach Sonny Harris and Coach Isaac Fernandez have a special way with kids. You have to go the extra mile with some of these kids. The way the world is today with all the distractions, you dont want to just be a football coach, you want to be more than that.Ž At quarterback, Sebring has Michael Perry to lead the team. Perry is composed and ready to lead the Blue Streaks to victory. I think we are pretty good,Ž said Perry. It is pretty awesome to be the quarterback for RUTH ANNE LAWSON/STAFFSebring Middle School “ rst-year Coach Cli Howell talks to the players before Fridays practice. The Blue Streaks open the season at Frostproof on Thursday. Sebring Middle Schools Jalen Knighten leaps in the air to catch the ball during Fridays preseason practice. SEBRING | 7A RACE | 7A

PAGE 7

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | A7the team. We are getting ready for the season by practicing a lot and learn all the plays. We want to win every game and go undefeated. We want to be successful and get good grades. I really want to help everyone, make sure they know the plays and I hope they all do well.Ž The Blue Streaks are strong with a host of running backs that they can rely on. Sebring has a total of six backs consisting of Jalen Knight, Amar Gayle, Luis Martinez, Luis Calderon, Jaheim Taylor and Ivan Johnson. I think we have the biggest baddest team out here,Ž said Luis Calderon. This season I want to put in some work, help my teammates out and go undefeated. We are working hard, bringing the best that we have, and learning all the plays. This is my last year at Sebring middle and I feel nostalgic. I have a lot of memories at this school and I am happy to be able to play this season. I am giving it hundred percent and I want to make sure everyone is organized and ready for game day. This season I want to score at least “ve touchdown and go undefeated.Ž This season we picked up two out of conference games,Ž said Coach Howell. Anytime you can get an extra football game is great. We have done a lot of off season work to get ready. I think we will have a great season. The wins will come and so will the loses but when it is all said and done I think they will be better people. We have several running backs that push each other and some will be starters but Ive told these kids all year long is we want to be a many headed monster. We want to be able to take out two guys that are tired and put in two more that are just as good as the “rst guys. I want the other teams to wonder if they ever stop coming. We have Michael Perry at quarterback and he is just a good kid.Ž We are ready and we are great,Ž said Coach Sonny Harris. I am excited for another season. I think we put in a lot of work. We have a few returning players and a few new players. We have to cut out the mental mistakes and calm them down when it happens. We have been putting in the reps and working hard. I have been coach for 27 years and I love it. I have been apart of the Sebring Middle School program for four-years now. I am excited for this new season.Ž Linda Tagesson has really helped us out with equipment, healthy snacks, and just so much more,Ž said Coach Howell. We try to be like Coach John Bender at Sebring High School and build a program and do that extra little things to show we care about these guys. We have done a lot of team bonding where we got ice cream and took the kid to a movie as a team. We are giving back to the community as well. We went over to the Palms of Sebring and brightened the residence day. A lot of those people are forgotten about and we went there for the fourth of July just to visit with them. We want these kids to know that there is more to life than just football.Ž The Sebring Middle School Blue Streaks will play at Frostproof on Thursday. The Blue Streaks “rst home game of the season will be against Lake Placid on Sept. 11.SEBRINGFROM PAGE 6A RUTH ANNE LAWSON/STAFFSebrings quarterback Michael Perry (12) hands the ball o to Luis Martinez (81) in Fridays preseason practice at Sebring Middle School.what Mazda does for us racers.Ž Ortizs incredible drive through the “eld was part of the 128 total passes for position in the 45-minute race. In addition to “nishing third, this performance earned him the Battery Tender Hard Charger Award. The drive was fun,Ž Ortiz said. I knew we had a really good car. I really enjoy this track and I didnt even know what to expect when we got here. We were really fast all weekend we just had some bad luck during qualifying. Today we tried to save some points,Ž said the native of Puerto Rico. Im not sure if we still have a chance for the championship, but it comes down to every position that you can get so I think third was a good spot to “nish. We showed that we had a strong car, starting from last. I was able to drive through the “eld and have clean passes. I had a faster car at the end, but it was hard to pass and not risk losing any positions. I hoped that something might happen between the top two, and they did hit each other, but I just couldnt capitalize on that and “nished third.Ž Reger, the current Championship leader, banked valuable points with a fourth-place “nish, but is now unof“cially just one point ahead of Rollan with two races to go. The two are competing for a Mazda Road to 24 scholarship worth $200,000. Rollan also leads the Rookie of the Year championship, which also comes with a prize of $75,000. Zach Lee (No. 48 McCumbee-McAleer Racing) completed the top “ve in his best MX-5 Cup weekend yet. Lee started outside the front row and battled it out with the leaders before “nishing “fth and taking Masters Class honors. He adds that to his Masters victory and “fth-place “nish yesterday. I just felt like I was kind of hanging on the back of the lead group, and my car was very good,Ž Lee said. I had the best car in the group, I think it was easy to see. I just couldnt “gure out how to make my way forward … I had a hard time getting past Nikko, and I missed a bunch of opportunities to move forward, but I think I could have won the race with that car.Ž RACEFROM PAGE 6A Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit APY*2.35$1,000 1-year* Annual Percentage Yield (APY) e ective 08/27/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. adno=3607918 PRIZE SPONSORS: GOLF CHAMPIONSHIP Heartland HOLE-IN-ONE PRIZE SPONSORED BY AB Carts 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 & Cruise & Tour Supermarket Come Enjoy the Day with us at River Greens Golf Course!Spectator Cart Rentals Available for You to Follow Your Favorite Golfer through the Course! Being Held At: 47 West Lake Damon Drive € Avon Park 8:30 AM START! CLOSEST TO PIN CONTEST SPONSORED BY CHAMPIONSHIP PRIZES SPONSORED BY LONGEST DRIVE CONTEST SPONSORED BY The Grif“ n Group, LLC Sponsored by:adno=3607008 PRIZE SPONSOR DEAL GOLF adno=3607009 € Toms Indoor LASER TAG € Tobys Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! TId LASERTAG Lee Allcorn Band 10:30am 1:30pm Hard Candy 5:30pm 8:30pm OUTDOOR CONCERT STAGE!Raisin Cain 2:00pm 5:00pm Celebrity Dunk Tank! Kids Zone Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Sept. 28, 2019adno=3607015 proudly presents the Free Entertainment All Day!!! Located At Lakeshore Mall901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! 9 AM 8:30 PM 9 I n d I I I I I I I n 9 9 9 9 9 9 AM A A A AM A A M AM A A AM A A A A A A A A A A A A A A AM A A A A A A : : : : : : : P P M M P M M M 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 AM AM AM AM AM M A AM AM AM AM AM M A A AM AM AM AM A AM AM M AM AM AM AM AM AM AM AM AM A AM M M M AM AM AM M M M A A A A A AM AM AM AM AM M AM AM M M M M A AM M M M M M AM A M A A A A A A AM M A A A AM A M A A A A A A M M A 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 8 3 3 :3 :3 3 3 :3 :3 :3 :3 :3 3 3 3 :3 :3 :3 :3 3 :3 3 : : : :3 3 3 3 3 3 :3 3 :3 :3 3 3 3 :3 :3 3 3 3 3 3 3 : 3 3 3 3 3 : 3 3 3 3 :3 :3 :3 3 :3 :3 3 3 : 3 3 3 3 3 : 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 PM P PM PM PM PM PM PM PM M M M PM PM PM PM PM PM PM P PM PM PM M M M M PM M M PM M M M M M P P PM M M M M M PM M M M P P PM M PM M PM PM M M P P P P M PM M M PM M M M M M M M M PM M M M M M M M M M M M P M PM M M M M M P M M M M M M M P PM M M M M M M M M M M M P M M M M M M P P M M M M M M Sponsored by: SAT. Oct. 20 Th 9 AM 8:30 PM e S S p p p o o n n s s o o r r e e d d pyp d d b b b b y y y y : : : n n s s o o r r e e d d d Heartland Family Fall Festival Sponsored by: Hay Ride! Sponsored by: Jessica Hartline Sponsored by: Pumpkins FOR SALE! Indoor Pumpkin Patch!

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex Jr.) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona (Erik Jones) July 14: Quaker State 400 at Kentucky (Martin Truex Jr.) July 22: New Hampshire 301 (Kevin Harvick) July 29: Pennsylvania 400 at Pocono (Kyle Busch) Aug. 5: 355 at the Glen, at Watkins Glen (Chase Elliott) Aug. 12: Pure Michigan 400 (Kevin Harvick) Aug. 18: Night Race at Bristol (Kurt Busch) Sept. 2: Southern 500 at Darlington (Brad Keselowski) Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead2018 SCHEDULE AND WINNERS FEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR INDIANAPOLIS MOTOR MOUTHS PODCASTAre we done throwing back? OK, gas up the pod and point us to Indianapolis! Tune in online at www.news-journalonline. com/daytonamotormouthsCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answers 12345678910KYLE BUSCH Hasnt won since late July KEVIN HARVICK Fifteen years since lone Brickyard win KURT BUSCH Why did he jump to No. 3 here ƒ MARTIN TRUEX JR. ƒ Because this guy is in a mini-slump CHASE ELLIOTT Mr. Hunch likes him at Indy BRAD KESELOWSKI Can he build on that win? KYLE LARSON How does he not have a win this year? JOEY LOGANO Showing positive signs at the right time ERIK JONES No relation to Parnelli or Buckshot Jones RYAN BLANEY Between second-15th past seven races Last year it was Kasey Kahne. Who could be this years surprise Brickyard winner? GODSPEAK: Daniel Suarez is my pick to upend the NASCAR apple cart at Indianapolis. KENS CALL: Jamie McMurray showed some life at Darlington and hes racing for his future ... but Ill say Paul Menard. Hes done it before. Jimmie Johnson suggests he can do well if he just makes sure hes in the playoffs. Believe him? GODSPEAK: Yes, but that ESP voice in my head is saying Johnson will somehow fall out of the playoffs Sunday. Its just been that kind of season for ol J.J. KENS CALL: Like golfers, racers often think theyre just one tweak away from “nding it.Ž In this case, I think they should focus on 2019. WINNER: Martin Truex Jr. REST OF TOP 5: Kyle Busch, Kevin Harvick, Aric Almirola, Chase Elliott FIRST ONE OUT: Ricky Stenhouse Jr. DARK HORSE: Daniel Suarez DONT BE SURPRISED IF: This is a Big 3Ž race and Truex is next in line for a big race victory. CLINT BOWYER VS. RYAN NEWMAN: Newman was slowing to get to pit road and Bowyer, who just got new tires, came ”ying up and hit Newman, sending both into the wall. GODWIN KELLYS TAKE: No comment from Newman. Bowyer blamed it all on lapped cars. There are lapped cars that are 50 laps down all over the damn place,Ž he said. Thats pretty frustrating.Ž So now the Brickyard goes up against the NFL?To hopefully inject new life into the Brickyard 400, NASCAR and Indy moved it from mid-summer to September, where it becomes the regular-season “nale. Good move, in theory. Unfortunately, this not only puts it up against Week 1 of the NFL season, but right up against the Indianapolis Colts, who are opening at home against the Bengals. Thats a pool of 70,000 fans, from which the Brickyard will surely lose a certain percentage.Whos to blame?Taylor Swift, kinda-sorta. She has a concert scheduled at the Colts Lucas Oil Stadium the weekend of the NFLs second Sunday. In order to avoid clashing with the Brickyard, the Colts wouldve had to open with two road games. They opted not to do that. If it's not one thing, it's another. „ Ken Willis, ken.willis @news-jrnl.comCUP SERIES: Big Machine Vodka 400 at The Brickyard SITE: Indianapolis Motor Speedway (2.5-mile, rectangle-shaped) SCHEDULE: Saturday, practice (NBC Sports Network, 10:30 a.m. and 1:30 p.m.), qualifying (NBC Sports Network, 6 p.m.). Sunday, race (NBC Sports Network, coverage begins at noon; green ”ag, 2:15 p.m.) XFINITY: Lilly Diabetes 250 SITE: Indianapolis Motor Speedway SCHEDULE: Friday, practice (NBCSports.com, 1 p.m. and 3 p.m.). Saturday, qualifying (NBC Sports Network, 11:30 a.m.), race (NBC Sports Network, 3 p.m.) 1. Kyle Busch 1038 2. Kevin Harvick 999 3. Martin Truex Jr. 883 4. Kurt Busch 835 5. Joey Logano 818 6. Brad Keselowski 785 7. Kyle Larson 783 8. Clint Bowyer 777 9. Ryan Blaney 755 10. Denny Hamlin 738 11. Chase Elliott 737 12. Aric Almirola 681 13. Erik Jones 679 14. Jimmie Johnson 605 15. Alex Bowman 586 16. Ricky Stenhouse Jr. 518 17. Ryan Newman 503 18. Austin Dillon 496 19. Paul Menard 493 20. Daniel Suarez 487 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSTHREE THINGS TO WATCHDARLINGTON THREE THINGS WE LEARNEDINDIANAPOLIS1. Perfect timingBrad Keselowski beat race dominator Kyle Larson off of pit road on Lap 346 (of 367) and was able to pull away in clean air for his “rst NASCAR crown jewelŽ victory. We were running second and that last stop [ the pit crew] nailed it and got us out in the lead,Ž Keselowski said.2. Three cautionsThree quick yellow ”ags, sandwiched into Laps 312 to 344, determined the outcome of the Southern 500. Keselowski should send Jeffrey Earnhardt (Dale Jr.s nephew) a thank-you note for spinning on Lap 344 and bringing out the “nal and decisive caution period and restart.3. 11th-hour sponsorRichard Petty Motorsports started slapping STP decals on the No. 43 Sunday morning after STP decided to sponsor the car in an 11th-hour agreement with The King.Ž Petty and STP struck their “rst sponsorship deal in 1972 and have enjoyed a fruitful relationship.„ Godwin Kelly, godwin. kelly@news-jrnl.comBrad Keselowski led only 24 laps to Kyle Larsons 284 but got to Victory Lane thanks to a series of quick late-race caution periods. [AP/TERRY RENNA] 1. One and doneThe 26-race NASCAR Cup Series regular season comes to a conclusion with the Brickyard 400 at Indianapolis Motor Speedway on Sunday and there could be a surprise ending. There is a mathematical chance that seven-time NASCAR champion Jimmie Johnson wont make the playoffs. I dont want to be in this position,Ž Johnson said. We have been around this spot for a while. We have seen it coming.Ž2. The Indy OpenThere are only two playoff spots left in the 16-driver “eld. If Johnson crashed out early at Indy, it could mean big trouble. Its just about cleaning things up,Ž Johnson said at Darlington. I didnt have a great lap in that second round of qualifying that put us back. Unfortunately, we had a loose wheel; and then I missed the commitment line coming in. Weve just got to clean those things up.Ž3. Plates, anyone?The Indianapolis X“nity Series race saw a sizeable competition jump from 2016 to 2017 after NASCAR ordered the stock cars out“tted with restrictor plates. In 2016 there were two lead changes. Running with plates last year the race produced 16 lead changes. The plates were used in the Cup Series for the All-Star Race with great success. Connecting the dots „ the 2019 Indy Cup Series race may become a plate race. If everything goes terribly wrong at Indianapolis, Jimmie Johnson (right) might become just a cheerleader for Chase Elliott (left) in the NASCAR playoffs. Johnson has made every playoff “eld since 2004. [AP/RALPH FRESO] „ Godwin Kelly, godwin.kelly@news-jrnl.com

PAGE 9

AROUND TOWN CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BWednesday, September 5, 2018 Labor Day barbecue packs them inBy JERRY MEISENHEIMERCORRESPONDENTLAKE PLACID „ It was an evening of food, fun and dancing at the American Legion Post last Sunday, Sept. 2, in Lake Placid. Over 200 hungry people, most of them military veterans, arrived around 4:30 p.m. to choose from pulled pork or barbecue chicken dinners. The line moved along quickly as Darrell Kramer, his kitchen staff and volunteers put out generous portions of meat, Cole-slaw, baked beans and a roll. There were plenty of desserts ready too. Plus, the bar was serving up drinks. Among the crowd were veterans and their families, along with neighbors and friends. A contingent of American Legion of“cials from Rotonda West and Englewood joined their Lake Placid counterparts in enjoying the festivities. As soon as couples heard the live music, they jumped to their feet to dance The Twist. Dennis and Wendy Jager call themselves Center-Stage Entertainment, and are also Nashville recording artists. They sang and played a variety of all-time favorites. Local American Legion Commander Robert Moore said he was very happy with the turnout, especially since many of their members are away for the summer months. He said that between the Legion, Sons of the Legionaries and the Ladies Auxiliary, they have over 700 registered members. Moore commented that they use proceeds from events like the barbecue to reach out to other vets, and especially to the many homeless vets in Highlands County. The Post also supports the Lake Placid High School Junior ROTC, two boy scout troops, and a girl scout troop as well. If you are a military veteran or someone in your family is, think about joining American Legion JERRY MEISENHEIMER/CORRESPONDENTDavid Jackson was in charge of serving barbecue dinners at the American Legion Post 25 for Labor Day. Scribblers & Scribes meeting canceledSEBRING „ The September meeting of Scribblers & Scribes scheduled for today, Wednesday, Sept. 5, has been canceled. The club will resume meetings next month.Ostomy Support Group to meetSEBRING „ The Highlands County Ostomy Support Group will hold their next meeting 11:30 a.m. to 1 p.m. on Thursday, Sept. 6, at Homers Restaurant, 1000 Sebring Square. The group meets the “rst Thursday of each month now through May.Adult Living ClassesSEBRING „ Lighthouse of Manasota will begin their Fall Adult Living Classes from 9:30 a.m. to 12:30 p.m. on Sept. 11 through Nov. 6, at Highlands Community Church, 3005 New Life Way, in Sebring. Rehabilitation instructor will be Palms Elders of Sebring. For information, call 941-359-1404.Building BridgesSEBRING „ Highlands Interagency Transition Council presents, Building Bridges,Ž second annual Family Transition Expo, 8:30 a.m. to 12:30 p.m. on Saturday, Sept. 8, at Sebring Middle School, 500 E. Center Ave. To prepare students for successful outcomes after high school. For families of students with disabilities ages 14-22. Registration opens at 8 a.m. or pre-register at https://bit.ly/2Hl4HyI.Quarters for a CauseSEBRING „ Highlands Quarters for a CauseŽ auction will be at 7 p.m. on Tuesday, Sept. 11, at the Womans Club of Sebring, 4260 Lakeview Drive in Sebring. Doors open at 6 p.m. Vendors, raf”es, food and door prizes. Wear red, white and blue to get free special raf”e ticket. Auction for 18 and older. Proceeds bene“t Special STARS.Challenge 22 and picnicAVON PARK „ The American Legion Post 69 will host their Challenge 22 walk and Summer Bash at noon on Saturday, Sept. 8, at 1301 W. Bell Street in Avon Park. For information, contact Service Of“cer Larry Roberts at 850-718-7773.COMMUNITY BRIEFS Extension Homemakers looking for new membersBy SHARON WEATHERHEADCORRESPONDENTHighlands County has a group of ladies who take homemaking projects to another level. The Extension Homemakers of Highlands County meet on Monday mornings from 9 a.m. to 11 a.m. at the Bert J. Harris Agricultural Center, to create beautiful items to share with our community The group has been led by Penny Bucher since 2002. The Florida Association of Home and Community Education Inc. (FAHCE) has existed in Florida for almost 80 years. Our group in Highlands County has become smaller as members age. We are always looking for new members; women and men are welcome!Ž Bucher was involved with Extension Homemakers in Illinois and was the state president of the Ohio Extension Homemakers. This group is great. I honestly dont think Id have any friends without the homemakers.Ž Bucher says that all of their materials are donated and the only thing they may have to purchase is thread. Cloth for sewing, blankets, ribbons, buttons and other craft making items are used to make a variety of items. Some of our projects are making Christmas stockings for the Salvation Army, pillow cases for cancer kids, lap robes for the local rehab facility residents, blankets for the womens shelter and for victims of domestic violence, neck pillows, clip on bags for wheelchairs and walkers and stuffed toys for EMS to give to children who are ill or injured.Ž Bucher is looking for anyone and everyone. If you can use scissors, you can cut cloth and patterns. You come and go as you please. We also invite people who sew, knit, crochet or quilt. We have things anyone can do to help. We need more members so we can do more.Ž If the group increases SHARON WEATHERHEAD/ CORRESPONDENTPenny Bucher with one her lap blankets. Lap blankets. Beauty Fit For a Queens Dress Give-A-WayBy SHARON WEATHERHEADCORRESPONDENTAttending the Homecoming Dance or Prom Night is a dream for most high school girls. That magical dream to become a pampered princess for the evening, dressed in a beautiful gown, with hair and make-up just perfect, does not always become a reality. The cost of that perfect dress can lead to shattered dreams. Young ladies in Highlands County had the opportunity to pick out that perfect dress and get some great beauty hints from Beauty Fit for a Queen. On Saturday, Sept. 1, they held their Dress Give-A-Way at the Circle Theatre. Young ladies were invited to drop in anytime and to bring their family and friends, to help them pick out that perfect dress. During that time our teen beauty volunteers assisted the young ladies, providing an uplifting environment while sharing the love of Jesus,Ž said Brittney Fann, event coordinator. Beauty Fit for A Queen is a local 501(3) nonpro“t organization founded by Fann. It is run primarily by teen volunteers who want to share the message of True Beauty. The program is named the Blessed Dress and specializes in mentoring, offering biblical encouragement and providing special occasion gowns for young ladies in the community. We said yes to collecting the dresses and the Lord provided!Ž said Fann. We received donated dresses from the local community, Sebring High School and even a boutique in north Florida. With 268 dresses, we have something for everyone. Some still have the tags on them.Ž Makayla Ritchie selected a lavender gown. It really caught my eye. They helped me “nd the right dress.Ž Madison Smith selected a lime green gown with colored beading. I loved the color and the beads. Its very festive and makes me feel like a princess.Ž Sisters Catherine and Phebe Sager were shopping for dresses. Were just looking, but maybe I might “nd one for prom,Ž said Catherine. Racks of beautiful gowns “lled the theater. Dresses in all sizes and colors, both long and short, decorated with ruf”es, pearls and sequins; all were available for ladies to make a selection. We are so blessed with the overwhelming community support for our new SHARON WEATHERHEAD/CORRESPONDENTThe Beauty Fit For a Queen volunteer team. Hannah Loomis in her gown. Madison Smith holds a pair of dresses. Domonique Townsend and Makayla Ritchie.BBQ | 2B EXTENSION | 7B DRESS | 8B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com Post 25, located at 1490 US Hwy, just north of the Town of Lake Placid. You can call 863-465-0975 for more details. Darrells American Legion Caf is open to the public inside the hall for lunch and dinner. The hours are 11:30 a.m. to 7 p.m. on Monday, Tuesday, Wednesday and Friday. On Thursday, they close at 3:30 p.m. Catering and take out is also available by calling 863 677-5463. Its meat loaf on Tuesday and tacos every Wednesday. You may have missed the Labor Day barbecue, but the next time you drive past that big metal building near Lake Placid and wonder why theres always so many cars in the parking lot, pull in and check it out.BBQFROM PAGE 1B JERRY MEISENHEIMER/CORRESPONDENTVisiting American Legion ocials from the West Coast of Florida came to Lake Placid for the Labor Day barbecue. From left; Rhonda Felicita, Skip Felicita, Jerry Faught, (standing LP Commander Robert Moore), Ruth Proctor and Dorothy Moore. Home from college for the Labor Day weekend, Zack Abbott helped in the kitchen for the American Legion barbecue. Jo Adamson served 41 years in the navy as a hospital corpsman. She belongs to Lake Placid American Legion Post 25. Volunteers, Olive and David Jackson, loved working behind the food counter for the American Legion Labor Day barbecue. Darrell Kramer makes lunches and dinners everyday at the American Legion Post in Lake Placid. Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q Annie Hill Nurse Mid-Wifeadno=3608946 When you get your flu shot at the Publix Pharmacy. Restrictions apply. See pharmacy for details. Free $10 Publix Gift Card $10 adno=50541991 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 11

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | B3Do something incredible: Get a library card!By LIBRARY LINESMARY BETH ISAACSONSeptember is National Library Card Sign-Up Month, and its the perfect time to join your Highlands County Libraries. Library customers have access to over 500,000 books and movies, technology, and innovative educational software, not to mention the many fun and engaging community programs held at each branch. A library card is your key to incredible opportunities, and its free. To sign up for a library card, visit any of the seven branches of the Heartland Library Cooperative: Avon Park, DeSoto, Glades, Hardee, Lake Placid, Okeechobee, or Sebring. Your card is good at all seven libraries, no matter where you sign up. Youll need a photo ID, but if youve recently moved and havent updated it yet, no worries. Just bring another document showing your new local address, such as a piece of postmarked mail, utility bill, bank statement, pay stub, vehicle registration, 12-month lease, or voter registration card. Visit our website at www.myhlc.org for more information, or stop in and see us. It only takes a few minutes to sign up for a library card, and you can start using it right away. This year, the Incredibles are the honorary chairs of Library Card Sign-up Month. You might not have super-strength or the ability to stretch your body like rubber, but you can still have a super lifestyle with your library card. Each of the Heartland Libraries has thousands of books and movies, all of which are free to check out. In fact, you can borrow library books without even leaving your home „ hows that for a superpower? We subscribe to Overdrive, one of the most popular ebook databases. Our other databases include Heritage Quest, Universal Class, and the Florida Electronic Library. Strong reading skills are a superpower. What better way to foster your childs education, development, and academic success than by taking them to the library? Kids can get their own library cards at age 5Ž. Your Highlands County Libraries have thousands of books for children of all ages, and we also hold regular youth events, including storytimes and craft programs. We love seeing kids get excited about books, and were here to help you and your family “nd the stories that will inspire them to become lifelong readers. Highlands Countys Libraries are safe, social spaces that welcome all members of our community. It is our goal to make your visit to the library a positive, memorable experience, and we enjoy getting to know our patrons. From helping people get jobs to encouraging children to become strong readers, libraries transform lives. Libraries offer unlimited possibilities for everyone. No matter who you are, there is something here for you! LIBRARY LINESMary Beth Isaacson adno=3604897 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower € All Wood Vanity Cabinets Available € Now Installing Grab Bars Just Picture Itƒand let us take care of the rest!ALL STAR TILE, LLCReliable Service Since 1978 Call Robert for your FREE ESTIMATE( 863 ) 465-6683 ( 863 ) 381-2025Lic/Insured #HC02499 ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Serving the Heartland since 2007 Over 40 Years Experience! Keeping Customers For Life! Air Conditioning & Heating AMERICA FIRSTResidential € Commercial Sales € Service € Installation S S S S S S S S S S S i i i i i i i i i i i i i t t t t t t t t h h h h h h h h h h h h h h h H H H H H H H H H H H H H H H H t tl tl t tl tl t tl l t t t tl t tl tl d d d d d d d d d d d d d d d d d d d d d d i i i i i i i i i 2 20 20 2 2 20 2 2 2 2 2 2 2 2 20 20 2 20 0 2 2 2 2 2 2 0 0 0 0 07 7 7 07 0 07 7 7 7 7 7 0 07 7 7 7 7 7 7 0 7 7 7 S S S S S S S S S S 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 Weve done our homework to serve you Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO We Have You Covered . Since You Have More Important Things To Be Doing . Besides Sweating Your Insurance!

PAGE 12

B4 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com 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. U n l ess t h e account o f L etr i ce S cu ll y L KA 4612 Boabadilla Ave, Sebring Fl.is p aid in full by 9/20/18 the items stored at Hardy's General Supply and Storage (5680 Schumacher Rd Sebring Fl. 33878), ownership will (by lien) be transferred to David Hardy, and will be disposed of in accordance with the applicable Florida State Statute! Inter ested parties may respond by phone at 863-402-1614, by mail or in person at the above address. September 5, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000340 DIVISION: 10 Bayview Loan Servicing, LLC Plaintiff, vs. Kevin Skeeles; Sharon Skeeles; U nknown Parties in Possession #1, I f living, and all Unknown Parties c laiming by, through, under and a gainst the above named Defend ant(s) who are not known to be d ead or alive, whether said U nknown Parties may claim an i nterest as Spouse, Heirs, D evisees, Grantees, or Other C laimants; Unknown Parties in Possession #2, If living, and all Unknown Parties claiming by, t hrough, under and against the above named Defendant(s) who are not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Sharon Skeeles: LAST KNOWN ADDRESS, 2340 State Road 17 South, Avon Park, FL 33825 Residence unknown, if living, including any unknown spouse of t he said Defendants, if either has remarried and if either or both of said Defendants are dead, their respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, t hrough, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforementioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED that an action has been commenced to foreclose a mortgage on the following real property, lying and being and situated in Highlands County, Florida, more particularly described as follows: LOT 5 AND THE NORTH 4 FEET OF LOT 4, BLOCK 1, LAKE LETT A SUBDIVISION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 1, PAGE 70B, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 2340 State Road 17 South, Avon Park, FL 33825. This action has been filed against you and you are required to serve a copy of your written defenses, if any, upon SHAPIRO, FISHMAN & GACHE, LLP, Attorneys for Plaintiff, whose address is 4630 Woodland Corporate Blvd., Suite 100, Tampa, FL 33614, within thirty (30) days after the first publication of this notice and file the original with the clerk of this Court either before service on Plaintiffs attorney or immediately there after; otherwise a default will be entered against you for the relief demanded in the Complaint. Default Date: October 3, 2018. WITNESS my hand and seal of this Court on the 22nd day of August, 2018. Robert W. Germaine Circuit and County Courts By: /s/ Brenda Jimenez Deputy Clerk NOTICE OFACTION16 If you are a person w i t h a di sa bili ty w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact Court Administration at 4 30 S. Commerce Avenue, Sebring, F lorida 33870, telephone (863)5344 690, within two (2) working days of r eceipt of this Notice; if you are heari ng or voice impaired, call 1-800-9558 771. 18-313270 FC01 ITB Au g ust 29; September 5, 2018 GETRESULTS USECLASSIFIED! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO: 18-PC-317 IN RE: ESTATE OF SUSAN TERESE BRAULT, Deceased. NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that Order of Summary Administration has been entered in the estate of SUSAN TERESE BRAULT deceased, File number 18-PC-317 by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870, and that the decedents date of death was JUNE 5, 2017; that the total value of the estate is $21,000.00; and the name and address of those to whom it has been assigned by such ordr are: DEBRA K. WILMOTH 946 Greyfox Ave. Sebring, FL 33875 JAMES D. BRAULT 905 US 2, Norway, MI 49870 MICHAEL J. BRAULT 1 51 Marguerita Dr. W est Palm Beach, FL 33415 ALL INTERESTED PERSONS ARE NOTIF IED THAT: All creditors of the estate of th e d ecedent having claims or demands against estate of the decedent other t han those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIOD SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER A PPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is August 29, 2018. Person Giving Notice: Debra Kay Wilmoth 946 Greyfox Ave. Sebring, FL 33875 /s/ Debra K. Wilmoth Debra Kay Wilmoth A ttorney for Person Giving Notice: Law Office of Shirley Whitsitt 433 S. Pine St. Sebring, FL 33870 Tel: (863) 314-0039 e-mail: info@whitsittlaw.org By: /s/ Shirley J. Whitsitt FBN: 40525 August 29; September 5, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-382 Division Probate IN RE: ESTATE OF HENRY KOWALSKI Deceased. NOTICE TO CREDITORS The administration of the estate of Henry A. Kowalski, deceased, whose date of death was June 17th, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 05th, 2018. Personal Representative: Linda Sauls 2564 Privada Drive The Villages, FL 32162 A ttorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A. 300 Dal Hall Blvd. Lake Placid, FL 33852 By: /s/ Roberto P. Celaya Florida Bar No. 20769 Email Address: roberto@scjuris.com September 5, 12, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 2018-CP-000325 Division: Probate IN RE: ESTATE OF JAMES ALDRIDGE HAMM a/k/a JAMES ALDRIDGE HAMM, SR., Deceased. NOTICE TO CREDITORS The administration of the estate of J AMES ALDRIDGE HAMM, also known as JAMES ALDRIDGE HAMM, SR., deceased, whose date of death was September 29, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is Probate Division, 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the deceden t and other persons having claims or dem ands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 5, 2018. Signed on this 7th day of August, 2018. /s/ James Hamm Jr. JAMES HAMM, JR. Personal Representative: 1330 Manuka Drive OFallon, MO 63366 / s/ John R. Gierach John R. Gierach, Esquire Attorney for Personal Representative: Florida Bar No. 192265 Gierach and Gierach, P.A. Post Office Box 536027 Orlando, FL 32853-6027 Telephone: 407-894-6941 Email: johng@gierachlaw.com Secondary Email: yvettea@gierachlaw.com September 5, 12, 2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-391 IN RE: ESTATE OF BARBARA A. HARRISON, Deceased. NOTICE TO CREDITORS The administration of the estate o f B ARBARA A. HARRISON, deceased, w hose date of death was JULY 13, 2 018, is pending in the Circuit Court f or HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedent's estate must file their claim with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 29, 2018. Personal Representative: RONALD D. LUNSFORD 318 Whatley Blvd Sebring, FL 33872 /s/ Roanld D. Lunsford RONALD D. LUNSFORD Attorney for Personal Representative: ABLES, CRAIG & LeCONEY 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.comBy: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 Au g ust 29; September 5. 2018 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage Date of sale 9/18/18 2006 Ford F150 Vin 1FTPX14576NA05133 Rodneys Repair and Towing Inc. at 10:00am at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. September 5, 2018 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage Sale date: Sept 18 2018 10:00am 2003 Dodge Durango Vin 1D4HS48N13F629114 Sale date Sept 20 2018 10:00am 1996 Honda Civic Vin 1HGEJ8244TL091229 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. September 5, 201 8 NEEDCASH? TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000143 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1411 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0060 Description of Property: LOT 6, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo K ARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTTEMBER 5, 12, 201 8 P.O. NO.: 18000143 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000144 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2727 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1980-0270 Description of Property: LOT 27, BLOCK 198, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: EQUITYMAX INC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTTEMBER 5, 12, 2018 P.O. NO.: 18000144 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000145 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1318 Year of Issuance: 06 01 2011 Tax ID: C-29-33-28-020-0580-0190 Description of Property: LOTS 19 AND 20, BLOCK 58, OAK RIDGE SUBDIVISION, SECTION B, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 107, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JIMMY K GUESS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000145 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000146 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 652 Year of Issuance: 06 01 2011 Tax ID: C-18-33-28-090-0870-0210 Description of Property: LOTS 21 THRU 24, INCLUSIVE, BLOCK 87, RED HILL FARMS RESUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGES 59-60, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NTONIO BETANCOURT; JUAN A DUARTE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 26 th day o f S ep t ember, 2018. Dated this 6th day of June, 2018 R obert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000146 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000147 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1395 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0280 Description of Property: LOT 28, BLOCK 704, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo K ARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 201 8 P.O. NO.: 18000147 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000148 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11146 Year of Issuance: 06 01 2011 Tax ID: C-15-35-30-060-0GG0-0050 Description of Property: LOT 5, BLOCK GG, SPRING LAKE VILLAGE VI, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: HOWARD CAMPBELL; DOROTHY CAMPBELL ESTATE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000148 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000149 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the des cription of the property, and the names in w hich it was assessed are as follows: Certificate No.: 2783 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-2010-0010 Description of Property: LOT 1, BLOCK 201, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DFC FUNDING CO LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000149 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000150 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11114 Year of Issuance: 06 01 2011 Tax ID: C-15-35-30-060-00P0-0050 Description of Property: LOT 5, BLOCK P, SPRING LAKE VILLAGE VI, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BEVERLY A FEDAK; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of September, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000150 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000151 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: TAX DEEDS32 C erti f icate No.: 1 0 7 9 4 Year of Issuance: 06 01 2011 Tax ID: C-09-35-30-010-0000-1980 Description of Property: LOT 198, BLUE HERON GOLF AND COUNTR Y CLUB, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 15, PAGE 78, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: STAN SWITZER; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 26th day of Sep tember, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 201 8 P.O. NO.: 18000151 NOTICE OF APPLICATION FOR TAX DEED 18000152 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 12627 Year of Issuance: 06 01 2011 Tax ID: C-22-37-30-060-0250-0160 Description of Property: LOTS 16 AND 17, BLOCK 25, SUN N LAKES ESTATE, SECTION 6, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 8, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: WILTON VENTURES INC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 26th day of Sep tember, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 201 8 P.O. NO.: 18000152 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000153 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 2046 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-080-1110-0010 Description of Property: LOTS 1, BLOCK 111, SUN N LAKES ESTATES OF SEBRING, UNIT 8, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 9, PAGE 58, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KAREN L WAGHORN; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 26th day of Sep tember, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000153 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000154 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 10777 Year of Issuance: 06 01 2011 Tax ID: C-09-35-30-010-0000-1560 Description of Property: LOT 156, BLUE HERON GOLF AND COUNTR Y CLUB, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 15, PAGE 78, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: HENRY CABRERA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 26th day of Sep tember, 2018. Dated this 6th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000154 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18900002 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EREBUS HOLDINGS LLC EREBUS HO the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The cer tificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 5872 Year of Issuance: 06 01 2016 Tax ID: C-15-34-28-010-0000-3130 Description of Property: LOT 313, FAIRMOUNT MOBILE ESTATES, AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 12, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DOUGLAS CRIVELLO TR/ANDREW CRIVELLO JR TTEE; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 000f3fO

PAGE 13

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | B5 TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 3 r d d ay o f O cto b er, 2018. Dated this 13th day of July, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk AUGUST 29; SEPTEMBER 5, 12, 19, 2018 P.O. NO.: 18900002 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18900006 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IDE TECHNOLOGIES INC ITZIK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13481 Y ear of Issuance: 06 01 2016 Tax ID: C-27-37-33-010-0590-0130 Description of Property: LOT 13, 14, 15, AND 16, BLOCK 59, TOWN OF HARDING, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 102, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FRANKLIN R BURNEY; PATRICIA E BURNEY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of October, 2018. Dated this 13th day of July, 2018 Robert W. Germaine C lerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk AUGUST 29; SEPTEMBER 5, 12, 19, 201 8 P.O. NO.: 18900006 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 e b r i ng, Fl or id a 863 214 7959 New House3 bed/2bath $210,000 www.southspirithomes.com 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 L a k e Pl ac id ~ recent l y renovated duplex 2/1, tile floors. $750 +1st, last & sec. 863381-3800 or 305-781-0007 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 ROOMS FOR RENT1360 Rooms for Rent~ $350/mo + 1st, last & $100 dep. Singles Only. 863-446-0899(call after 4pm) 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 SebringRooms for Rent: 1br w/private bath $450: 1 for $400/mo. Elect & cable incl. Hot tub 863-448-2947 VACATION/ SEASONALRENTALS1390 Sebring~ 2/2Furnished Mobile Homes in 55+communities. Francis I and/or Francis II. Utilities included, Very clean. 305-431-1283 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 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 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. Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 HARVESTERS NEEDED 48 workers needed for Franco Medina Harvesting for vegetable harvesting from 08/25/18 to 06/25/19. Workers will be paid $11.29 per hour, job location is in South Florida. This job opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered, free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399 Job order 10723647 HELPWANTED2001 FCCCJob FairSeptember 12 9am…1pm13619 SE Hwy. 70 Arcadia Bring current resume & 2 forms of identification Now Hiring: Clinical Therapist Therapeutic Security Tech. Transport Officer Registered Nurse Psychologist Maintenance Technician Licensed Practical or Vocational Nurse 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. MAINTENACE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required & 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.www.correctcare solutions.comJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FARMW O RKER S NEEDED Farmer needs 53 temporary w orkers to cultivate and harvest v arious crops, 10-11-18 to 052 4-19. The employer is Miller F arms, LLC and $11.29 per h our is guaranteed, however, d uring the harvest and pre-harv est, workers may be paid vario us piece rates depending upon c rop activity and variety, but will b e guaranteed $11.29 per hour. J ob location is in Lake Placid, F lorida (Highlands County) area. T hree months agricultural harv esting experience is required. Employer will guarantee the opp ortunity for work for the hourly equivalent of 3/4 of the hours of the work period. The employer will provide tools, equipment, protective clothing, including gloves, when required to perform all required tasks at no cost to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the Florida One-Stop Career Center office located at 5901 US Highway 27 S., Sebring, FL 33870. (863) 385-3672 using job listing number FL10752508. 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 TESTING SPECIALIST (FT) Application deadline: 9/9/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665 Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 PT Maintenance PositionOutside work, M-F. Pressure washing & irrigation knowledge helpful. EOE/DFWPCall Veranda Breeze Apartments 863-382-0044 HELPWANTED2001 THERAPEUTIC SECURITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. 1yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred.www.correctcare solutions.com Job Fair: Sept. 12, 9am-1pm13619 SE Hwy. 70, Arcadia 2000EMPLOYMENT PROFESSIONAL2010 Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 COMPUTER2025 IT S ecur i ty A na l ystPerforms two core functions: (1) o perations of in-place security s olutions and (2) identification, i nvestigation and resolution of s ecurity breaches detected by t hose systems. Other responsib ilities include (1) implementat ion of new security solutions. ( 2) creation and maintenance of p olicies, standards, baselines, g uidelines, and procedures, (3) c onducting vulnerability audits a nd assessments. IT Security A nalysts are expected to be fully aware of the established enterp rise security goals as stated p olicies, procedures and guidel ines and to actively work tow ards upholding those goals.http://hcclerk.org/Home/ Employment-Opportunities.aspx MEDICAL2030 NOW HIRING F/T-Billing SpecialistFor Busy Medical Practice. Min. 2 yrs exp. required. Intergy/Greenway experience preferred. Benefits Available Email resume to: gechevarria@florida jointspine.com INTERNAL ADMISSIONS COORDINATOR We currently have a Full-Time position available for an energetic Internal Admissions Coordinator. Responsibilities will include verification of insurance coverage, re-authorization, reviews admission contract & intake of new residents. Apply in person at:Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park, FL 863-453-6674 EOE, M/F, DFWP NEEDAJOB? CHECKTHE CLASSIFIEDS! Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 SOCIAL SERVICES DIRECTORProgressive long-term care is seeking a qualified Social Services Director as part of the management team. A degree in social services or a suitable human services field preferred. Strong working knowledge of long-term care documentation a plus. Excellent Pay and Benefits available. Salary based on education and experience. Send resume to or apply in person at:Royal Care of Avon Park, Attention: Maria Perez, Director of HR, 1213 W Stratford Rd., Avon Park, FL (863) 453-6674 or Fax to: (863) 453-0769. EOE, F/F, DFWP. RESTAURANT/ HOTEL2040 Lake Placid Elks looking for Expd Bartender. Call Tom, Bar Manager at 954-296-5762 T urnyou r trashinto cash! Advertise youryard sa l e! Sebring~ Accepting applications for exp. Front of the HouseEmployee w/abilities in cashier, prep & dish. Pay based on exp. References req. Send work exp. outline toyancey5979@gmail.com SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Plumber NeededService work & new construction. Possibility to take over company. No drugs. No alcohol. Call863-441-2218 T. M. Scott, Inc. Now Hiring:Roofing Repair: Expd roofer w/repair knowledge; Estimator: Expd w/roof cost estimations. Apply in person at 44 Commercial Blvd., Lake Placid. 863-465-7737Drug Free Workplace SALES2070 PT Leasing Agent WantedWeekends & 2 yrs customer service exp. required; Experience helpful but not required. EOE/DFWP.Call Veranda Breeze Apartments 863-382-0044 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 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.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com HLT holding auditionsSpecial to Highlands News-SunHighlands Little Theatre, Inc. announces auditions on Sept. 17 -19 at 6:30 p.m. for the musical comedy I Love You, Youre Perfect, Now Change,Ž written by Joe DiPietro with music by Jimmy Roberts. Under the leadership of Director Amanda Mercer, rehearsals will begin in November. The show will be on stage Jan. 13 … Feb. 3. This musical comedy is a funny, fast-paced series of songs and vignettes about the trials and tribulations of people trying to connect in the modern world. While it is a satirical musical revue, it must also be played for the emotional truthfulness of each scenario. Highlands Little Theatre is seeking three lead couples and possible cameo performers. The show calls for a strong ensemble cast who play a total of 58 characters ages 30 to 80. A few of those characters are soppy parents, quarreling lovers, egotistical one-night stands and senior romantics. So the actors must be versatile and have strong comic timing. Tickets will be available Oct. 10 at 10 a.m., or as part of Season Ticket Packages on sale now. Packages start at $69, individual tickets start at $20 for adults, $10 for youth 15 and under. Tickets may be purchased 356 W. Center Avenue, by calling 863-382-2525 or at www. HighlandsLittleTheatre. org. The Box Of“ce is open Monday „ Friday, 10 a.m. … 2 p.m. and one hour before performances. Highlands Little Theatre is a not-for-pro“t arts organization producing live theatre with local volunteer talent both on stage and off. New volunteers are welcome at any time. Anyone interested in a role in this production is encouraged to try out. There are many programs at HLT to serve all ages and walks of life, from childhood to retirement and beyond. Mentoring is provided for novices in all areas of interest. Contact Vanessa Logsdon at HLTSebring@ gmail.com for more information about joining. Junior ROTC lends helping handCOURTESY PHOTOOn Saturday, Sept. 1, Sebring High School Junior ROTC supported the Elks Lodge by helping park cars for the Dirty Dozen Canoe Race. It was the “rst year for the Elks to sponsor this race at their lodge. 6000 MERCHANDISE GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Sebring Multi-Family Sale 7a-1p Fri & Sat at 4301 Thompson Ave. Furn., clothes, tools, and much more! HOUSEHOLD GOODS6030 Colonial Grandfather Clock~Excellent Condition! $350. 863-465-4654. FURNITURE6035 Brandt round pedestal table 30Ž dark wood. $200 obo. 863-835-2662 C urio C abinets: ( 1 ) 14Žx 30 Žx 6  w ood w/9 glass shelves, $325; ( 1) 12x16Žx6 wood w/4 glass shelves, $175. 863-414-3437 Flexsteel Hide-a-BedGood condition. $75. 563-506-4806 Recliners (3) 2 beige & 1 grey, swivels & rocks, exc. cond.,$55.00 863-414-2827 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 S o f a leather recliner, light beige, g reat shape, 80, $250. Loveseat, comfy, good shape, pretty fabric, $65, 385-4612. White Clawfoot Desk & Chair w/file drawer, $225; Dining table/4 chairs 1 leaf, $225. 863-202-0129 MUSICAL6090 P ro f ess i ona l S oun d E qu i p~ 2 E -V Speakers 500, stands, s ound board, cords, microp hone, etc. $400 obo. 863-453-6469 FIREARMS6131 Browning 1911 BLM SS FS .380, $549; Browning 1911 BLM SS CMP .380, $549; American Tactical AR-15 w/5 clips and 500 rounds of ammo. $949.863-202-6053 Glock G43 9mm, $495.863-202-6053 M&P9 Shield by Smith & Wesson, 9mm, $350; M&P9 Shield by Smith & Wesson w/red laser, $400; 863-202-6053 BICYCLES/ TRICYCLES6135 26 M ens N ext C ru i ser $55 24 Womens Mongoose $25. 3-20 Mongoose $15 ea. 414-8381 Bicycle, mens 1 0 sp Roadmas ter, reconditioned, new tires, breaks, etc. $60-863-414-4460 BUILDING SUPPLIES6170 F renc h D oors~ 71 5 x 79 5 simulated divided, right hand in swing, white steel hardware incl. $350. 863-414-6603. DOGS6233 MALTESE PUPPIES9 wks, Registed, Health Cert, puppy shots & dewormed. $1,200. 863-451-2218 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 KitchenAid S tand Mixer~ exc. c ond! $100; Upright freezer W hirlpool, 60Ž high, exc. cond! $100. 651-491-5374 Mi crowave, GE w hi te, countertop model, perfect condition, $35.00, 863-414-4460 R e f r i gerator, M aytag s id e b y side, white, ice/water in door, $100.00 863-414-2827 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Washing Machine~ Hotpoint. Excellent condition. White. $75. 863-658-1808 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 FREE MERCHANDISE6260 H ot T u b seats 6 G ats b y Cl ass ic Supreme, 863-385-8346 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! JEEP7080 Wrangler X ~ 66k mi, manual, 6cyl, off-road tires, winch, off-road lighting, red. $14,000. 419-217-8676 ADVERTISE In TheClassifieds! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 CYCLES/MOPEDS/ SCOOTERS7360 200 4 Harley Davidson Fatb oy~ Exc Cond! Only 54k mi. B lack & 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! www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 8/31/18. 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).2.40% Bank-issued, FDIC-insured a dno=3608954 adno=720073

PAGE 15

www.highlandsnewssun.com September 5, 2018 | HIGHLANDS NEWS-SUN | B7its membership, Bucher would like to have guest speakers come in and talk to the group about a variety of topics both fun and educational. Another wish would be to offer demonstrations of crafts or homemaking ideas or perhaps even day trips to interesting places. She is going to the state meeting in October and will bring back new project ideas to share with the local group. Extension Homemakers are part of an international network that goes from county-to-state-to-national-to-international. The Associated Country Women of the World (ACWW) is the international segment that holds their meetings in London. Bucher has more ideas on new projects, if she can get enough people interested to join their group. They would like to do something to help the Humane Society or even improve safety at the local schools. There is a cotton sleeve that can be put over the top of the door that will prevent it from being opened from the outside that could be used if someone is trying to get into the classroom to harm the children. We can make those right here.Ž The Extension Homemakers are attached to the University of Florida Extension Service. Their goal is to strengthen individuals, families and communities through education, leadership and action. For more information, please contact Penny Bucher at justpenny44@ hotmail.com. She would love to have you join her group.EXTENSIONFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENTKailan Pisa (grandson) with Penny Bucher, showing their neck pillows. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 F i n d i t i n t h e C l a s s i f i e d s 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 HEALTH & BEAUTY5088 Do you have chronic knee or back pain? If you have insurance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-8628392. HANDYMAN/ GENERALREPAIR5089 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 HOME / COMM. IMPROVEMENT5100 Trash RemovalAny Size Job!! Call Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 S & N Affordable Lawncare And LandscapingWeeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!863-214-8748 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 CLASSIFIED WORKS! 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979

PAGE 16

B8 | HIGHLANDS NEWS-SUN | September 5, 2018 www.highlandsnewssun.com ministry,Ž said Amy Schlosser, program director and volunteer. Dresses and makeup are pretty, but thats not what makes us beautiful. You should instead clothe yourself with the unfading beauty of a gentle and quiet spirit, which is so precious to God,Ž said Fann. Throughout the year we provide makeup and hair styling services for donations to the ministry of Beauty Fit for A Queen. We do encourage the girls to return the dress if they feel led to do so, so that we can continue to bless others needing that special dress.Ž Excited young ladies were lined up outside the Theater before they opened the doors at 2 p.m. For more information, please visit their website at www.beauty“tforaqueen.org or eventsŽ on their Facebook page.DRESSFROM PAGE 1B From left; Kenleigh Smith (Jr. Miss Highlands County 2018), Tara Cloud and Sydney Esquibel (Miss Highlands County 2018). Volunteer Renae Massey hanging up dresses. Sisters Catherine and Phebe Sager look at dresses. Teen Program Manager Emilie Franklin is assisted by Program Director Amy Schlosser. SHARON WEATHERHEAD/CORRESPONDENTDresses for Beauty Fit For a Queens Dress Give-A-Way.COME BY AND SEE US TODAY OR CHECK US OUT ONLINE! HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 Like Us onadno=3605707 € Pork € Chicken € Seafood € Chicken Wings € Elk € Rabbit € Steak € Venison € Bison We Can MEAT All Your Needs! Your Of“ cial LOCAL Source for Wild Game Meats for Your Big Game Nights! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3608940 adno=3607944

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Amazon is 2nd US company to reach $1 trillion market valueSee Page 3 Wednesday, September 5, 2018 By MELISSA DANIELSASSOCIATED PRESSPHOENIX „ Prolonging the uncertainty over who will “ ll the late John McCains U.S. Senate seat, the governor of Arizona on Tuesday announced the appointment of former Sen. Jon Kyl but said he has only committed to serve until the end of the year. Kyl, a Republican who retired from the Senate in 2012 to become a lobbyist and spend more time with his family, is currently shepherding President Donald Trumps nomination of Brett Kavanaugh to the U.S. Supreme Court. Kyls appointment will make it possible for him to vote for the nomination. Its unclear what more Kyl, 76, will do in the Senate. He said he agreed to serve brie” y out of a sense of dutyŽ and will not run for the seat in 2020, when Arizona voters will decide who “ lls the seat through 2022. The seat will then be up again for a full six-year term. Gov. Doug Ducey, also a Republican, said Kyl was the best possible person, regardless of politicsŽ for the job, and he hopes Kyl serves past the end of the year. If Kyl does leave the Senate after the end of the current congressional term next Jan. 3, Arizonas governor can appoint another senator for the remaining year. By state law the senator will have to be a member of the same party as the departing one, in this case the GOP. For now, Kyl will pad Republicans margin in the narrowly divided Senate. They hold a 51-49 majority but that dwindled to a single vote while McCain stayed in Arizona for much of this year being treated for the brain cancer that killed him on Aug. 25. The GOP is hoping Kyl will be a more reliable partisan vote than McCain, whose opposition to a partial repeal of President Obamas health care law pitched the party into turmoil last year. Kyl is well-respected in Arizona and has been able to avoid many of the battles with activists that complicated McCains career and that of the states other senator, Jeff Flake, who is retiring because his feud with Trump made his re-election impossible. Kyls entire career in Washington overlapped with McCains, and he served with the states senior senator for three terms before stepping down. Kyl carved out a pro“ le as a reliable conservative vote and a foreign policy expert.Former senator to replace McCain, at least until January AP PHOTOSen. Jon Kyl, R-Ariz., right, answers a question after Gov. Doug Ducey, R-Ariz., announced the appointment of the former senator to “ ll Sen. John McCains seat in the U.S. Senate at a news conference at the Arizona Capitol, Tuesday, in Phoenix. By ZEKE MILLERASSOCIATED PRESSWASHINGTON „ An incendiary tell-all book by a reporter who helped bring down President Richard Nixon is roiling the White House as current and former aides of President Donald Trump are quoted as calling him an idiotŽ and admitting they snatched sensitive documents off his desk to keep him from taking rash actions. The book by Washington Post journalist Bob Woodward is the latest to throw the Trump administration into damage-control mode with explosive anecdotes and concerns about the commander in chief. The Post on Tuesday published details from Fear: Trump in the White House,Ž the Watergate reporters forthcoming examination of Trumps “ rst 18 months in of“ ce. Trump pushed back in an interview with the conservative Daily Caller, saying: Its just another bad book. Hes had a lot of credibility problems.Ž The president denied that senior aides took sensitive documents from his desk, saying, There was nobody taking anything from me.Ž And he stressed that he didnt speak to Woodward. I never spoke to him,Ž Trump said. Maybe I wasnt given messages that he called. I probably would have spoken to him if hed called, if hed gotten through.Ž The publication of Woodwards book has been anticipated for weeks, and current and former White House of“ cials estimate that nearly all their colleagues cooperated with the famed Watergate journalist. The White House, in a statement from press secretary Sarah Huckabee Sanders, on Tuesday dismissed the book as nothing more than fabricated stories, many by former disgruntled employees, told to make the President look bad.Ž The book quotes chief of staff John Kelly as having doubts about Trumps mental faculties, declaring during one meeting, Were in Crazytown.Ž It also says he called Trump an idiot,Ž an account that Kelly denied. The idea I ever called the President an idiot is not true,Ž Kelly said in a statement Tuesday. The book says that Trumps former lawyer in the Russia probe, John Dowd, doubted the presidents ability to avoid perjuring himself should he be interviewed in special counsel Robert Muellers investigation into Russian election interference and potential coordination with Trumps campaign. Dowd, who stepped down in January, resigned after the mock interview, the book said. Dont testify. Its either that or an orange jumpsuit,Ž Dowd is quoted telling the president. Dowd, in a statement Tuesday, said no so-called practice session or reenactmentŽ took place and denied saying that Trump was likely to end up in an orange jumpsuit.Tell-all book by Watergate reporter roils Trump White House AP PHOTOThis image released by Simon & Schuster shows Fear: Trump in the White House,Ž by Bob Woodward, available on Sept. 11. AP FILE PHOTOThis June 11, 2012, “ le photo shows former Washington Post reporter Bob Woodward speaking during an event to commemorate the 40th anniversary of Watergate in Washington. By LINDSEY TANNERAP MEDICAL WRITERCHICAGO „ New childrens concussion guidelines from the U.S. government recommend against routine X-rays and blood tests for diagnosis and reassure parents that most kids symptoms clear up within one to three months. Signs of potentially more serious injuries that may warrant CT imaging scans include vomiting, unconsciousness and severe, worsening headaches, according to the guidelines released Tuesday. The guidelines from the U.S. Centers for Disease Control and Prevention are the “ rst broad evidencebased recommendations for diagnosing and treating childrens concussions, the researchers say. They evaluated 25 years of scienti“ c research on managing concussions in children and chose procedures with the strongest evidence of bene“ t. The American Academy of Neurology has similar evidencebased guidelines, but strictly for sports concussions in child and adult athletes and focused on restricting return to play. The American Academy of Pediatrics also has guidance for managing sports concussions, and for returning to school after a concussion. The CDCs guidelines are for concussions from all causes, including falls, sports and car accidents. They recommend rest from physical and mental activity including school and sports immediately after a concussion, gradually resuming normal routines. CDC brain injury specialist Matthew Breiding, a co-author of the guidelines, said parents should tell their kids to report any concussion symptoms right away „ whether they occur at home or during sports activities. Some children and teens think concussions arent serious or worry that if they report a concussion they will lose their position on the team or look weak. Remind them that its better to miss one game than the whole season,Ž he said. By some estimates, at least 1 million U.S. children get concussions each year although the true frequency is unknown because there is no national effort to track them and many go untreated. The CDC has proposed developing a surveillance system to “ ll that gap and the new guidelines, published in JAMA Advice on kids concussions calls for better tracking ADVICE | 8By MARK SHERMAN and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Quarreling and confusion marked the Senate hearing Tuesday for Supreme Court nominee Brett Kavanaugh, with politically charged arguments about White House documents and process getting as much attention as the role the conservative judge would likely play in shaping rulings on abortion, executive power and other national issues. Strong Democratic opposition to President Donald Trumps nominee re” ected the political stakes for both parties just two months before congressional elections. The Democrats, including several senators poised for 2020 presidential bids, tried to block the proceedings over Kavanaugh records being withheld by the White House. Republicans in turn accused the Democrats of turning the hearing into a circus. And protesters shouted out frequent and persistent disruptions from the audience. After hours silently listening to the partisan exchanges, Kavanaugh rose to be sworn in and give opening remarks. He stressed the courts independence at a time when Democrats say he was picked because Trump believes the judges expansive views of executive power will help the president in investigations. Our independent Judiciary is the crown jewel of our constitutional republic,Ž Kavanaugh told the senators. The Supreme Court is the last line of defense for the separation of powers and the rights and liberties guaranteed by the Constitution.ŽChaos marks Kavanaugh confirmation hearing; Democrats seek delay AP PHOTOPresident Trumps Supreme Court nominee Brett Kavanaugh is sw orn-in before the Senate Judiciary Committee on Capitol Hill in Washington, Tuesday, to begin his testimony in his con“ rmation hearing to replace retired Justice Anthony Kennedy. KAVANAUGH | 8

PAGE 19

The Sun | Wednesday, September 5, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS By JOSEPH PISANI and MARLEY JAYAP BUSINESS WRITERSNEW YORK „ Amazon on Tuesday became the second publicly traded company to be worth $1 trillion, hot on the heels of iPhone maker Apple. Launched as an online bookstore in 1995, Amazon.com has changed the way people shop for toilet paper, TVs and just about anything else. In its two decades, the company has expanded far beyond those bookseller beginnings, combining its world-spanning retail operations with less ”ashy but very pro“table advertising and cloud computing businesses. Its now expanding into the health care industry and increasing its brick-andmortar presence. The companys rise has boosted the fortunes of its founder and CEO, Jeff Bezos: His 16 percent stake in Amazon is now worth about $160 billion. Forbes magazine placed him at the top of its 2018 billionaires list for the “rst time, surpassing Microsoft co-founder Bill Gates and billionaire investor Warren Buffett. Amazon stock has increased almost 600 percent in the last “ve years, including a 70 percent surge so far in 2018 alone. On Tuesday, the stock climbed enough to push the companys valuation pass the $1 trillion mark, although it dropped back slightly after that. Apple topped the $1 trillion mark in early August. Saudi Arabias national energy company, Aramco, is widely believed to be worth much more than either Amazon or Apple. Bezos left a hedge fund job in 1994 to start an internet business. He decided to sell books, and called Amazon earths biggest bookstore.Ž It quickly added more products, and then eventually opened up a marketplace where others could sell their products. Amazon has cemented customer loyalty through its Prime membership program, offering fast, free shipping as well as music and video streaming perks. In April, Bezos disclosed for the “rst time that Amazon had more than 100 million paying Prime members around the world. Wall Street has become very enthusiastic about Amazons other businesses. Amazon Web Services provides cloud computing services to companies and governments, and Amazons advertising division makes billions by selling ads to companies that want their products to show up when shoppers search on the site. Those pro“table businesses have helped offset the high costs associated with running its online store. Amazon saw its quarterly pro“t soar past $2 billion for the “rst time earlier this year as the online shopping, cloud computing and advertising businesses all kept growing.Amazon is 2nd US company to reach $1 trillion market value MORE HEADLINE NEWS FROM AROUND THE NATIONEPA watchdog faults Pruitts $3.5 million security costsWASHINGTON (AP) „ The Environmental Protection Agency failed to document any threats or security risks that warranted spending more than $3.5 million on unprecedented aroundthe-clock bodyguards for then-chief Scott Pruitt, the agencys internal watchdog concluded on Tuesday. The EPA allowed Pruitt and his administrative team to increase the security detail to 19 agents, up from six for Pruitts predecessor. That undocumented decision represents an inef“cient use of agency resources,Ž the inspector general concluded. EPA spokesman Michael Abboud said in an email that of“cials had to look at more than speci“c and serious threats, or the lack of them, in deciding how much security an of“cial needs. Abboud cited gun attacks without warning on GOP lawmakers at a baseball practice last year and on a Democratic congresswoman in Arizona in 2011. Lack of a threat does not mean that there is no risk or that protective services are not appropriate,Ž the EPA spokesman wrote.Sting operation recovered Dorothys stolen ruby slippersBROOKLYN CENTER, Minn. (AP) „ A pair of ruby slippers used in The Wizard of OzŽ and later stolen from a Minnesota museum were recovered in a sting operation after a man approached the shoes insurer and said he could help get them back, the FBI said Tuesday. The slippers were on loan to the Judy Garland Museum in the late actress hometown of Grand Rapids, Minnesota, when they were taken in 2005 by someone who climbed through a window and broke into a small display case. The shoes were insured for $1 million. The FBI said a man approached the insurer in summer 2017 and said he could help get them back. Grand Rapids police asked for the FBIs help and after a nearly yearlong investigation, the slippers were recovered in July during a sting operation in Minneapolis. The FBI said no one has yet been arrested or charged in the case, but they have multiple suspectsŽ and continue to investigate. As they unveiled the recovered slippers at a news conference Tuesday, they asked anyone with information about the theft to contact them.Farrow says NBC misleading in explanation of storyNEW YORK (AP) „ NBC News decision to pass on Ronan Farrows investigation into Harvey Weinsteins alleged sexual misconduct is an open wound, with Farrow and one of Weinsteins accusers criticizing the networks latest explanation and President Donald Trump chiming in Tuesday. Trump tweeted that NBC is now fumbling around making excuses for their probably highly unethical conduct.Ž He called NBC FAKE NEWS.Ž NBC News Chairman Andy Lack sent a lengthy email to staff members Monday evening outlining last summers decision to pass on Farrows reporting. He said his story wasnt ready to be aired at that time, and that NBC had done nothing to block his reporting. Meanwhile, Farrows former investigative producer called on the network to agree to an independent investigation of its actions. Farrow had tweeted overnight that Lacks statement contained several false and misleading statements „ in particular Lacks claim that Farrow had no women ready to publicly identify themselves with their accusations. The suggestion to take the story to another outlet was “rst raised by NBC, not me, and I took them up on it only after it became clear that I was being blocked from further reporting,Ž Farrow said.By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks “nished lower Tuesday as losses for health care and technology companies canceled out gains for banks. Another gain for Amazon brie”y brought its market value to $1 trillion. Banks rose as interest rates climbed. Nike slumped after it gave a major endorsement deal to former San Francisco 49ers quarterback Colin Kaepernick, known for his protests of police brutality and racial injustice. Investors didnt commit to many big moves as trading resumed after the Labor Day holiday. They are likely to focus on trade this week, as the U.S. is scheduled to resume trade talks with Canada on Wednesday and could announce new tariffs on $200 billion in Chinese imports later in the week. Mark Hackett, chief of investment research at “nancial services “rm Nationwide, said investors are paying less attention to trade-related headlines recently because they are fairly certain they know how the talks will end. Im still pretty con“dent that before midterms or by the end of the year were going to have a handshake agreement with the NAFTA region and China,Ž he said. The S&P 500 index gave up 4.80 points, or 0.2 percent, to 2,896.72. The Dow Jones Industrial Average dipped 12.34 points to 25,952.48. The Nasdaq composite fell 18.29 points, or 0.2 percent, to 8,091.25. The Russell 2000 index lost 7.38 points, or 0.4 percent, to 1,733.38. Drugmakers and suppliers took some of the sharpest losses Tuesday, and big technology companies including Facebook and Alphabet, Googles parent company, also slumped. Nike stock fell 3.2 percent to $79.60 after the company said Kaepernick will be one of the faces of its 30th anniversary Just Do ItŽ campaign. Investors feared a possible backlash from customers.Health and tech stocks dipConvenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=720843

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 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. dd CorOnDem 56.89 +.33 dd Corning 33.42 -.09 16 CorpOffP 30.11 -.67 34 Costco 234.68 +1.55 ... Coty 12.04 -.32 14 CousPrp 9.28 -.07 16 CrackerB 150.75 +1.66 dd Cree Inc 47.45 -.66 33 CrescPtE g 5.94 -.21 dd CrestEq rs 37.95 +.35 dd Crocs 20.77 +.11 ... CronosGp n 11.15 +1.27 17 CrownHold 41.91 -.90 39 Cummins 139.99 -1.81 cc CybrOpt 22.10 -.20 29 CypSemi 17.39 +.18 D-E-F 9 DDR Corp rs 13.71 -.28 q DNP Selct 11.02 -.02 17 DR Horton 44.68 +.17 31 DSW Inc 32.98 -.28 20 DTE 111.67 +.53 15 DanaInc 19.06 -.51 26 Danaher 103.55 +.01 24 Darden 117.27 +1.23 17 DaVita Inc 67.68 -1.61 53 DeanFoods 7.47 -.15 24 Deere 141.70 -2.10 24 Delek 55.42 +.92 dd DellTch n 96.15 -.02 13 DeltaAir 58.88 +.40 dd DenburyR 5.40 -.17 dd Dentsply 38.67 -1.25 dd Dermira 9.47 -.05 ... Deutsc hBk 11.42 +.16 27 DevonE 42.35 -.58 ... Diageo 139.49 +.08 28 DiamOffsh 17.32 -.10 16 DiamRk 11.74 -.22 dd DianaShip 4.18 -.08 12 DicksSptg 38.52 +1.08 5 Diebold 4.80 +.05 48 DigiIntl 13.35 -.10 59 DigitalRlt 123.47 -.81 9 Dillards 79.13 +.55 15 Discover 78.58 +.46 14 DiscIncA 27.47 -.36 13 DiscIncC 25.32 -.32 12 DishNetw h 35.05 -.30 15 Disney 110.85 -1.17 ... DocuSign n 64.85 +2.41 17 DollarGen 109.82 +2.09 11 DollarTree 79.98 -.53 15 DomEngy 71.23 +.46 46 Dominos 296.60 -1.96 19 Domtar g 51.10 +.20 26 Donaldson 50.28 -.32 6 DonlleyRR rs 5.56 +.50 17 Dover 86.08 +.21 22 DowDuPnt 69.72 -.41 q DryStrt 7.73 -.02 ... Dropbox n 26.96 +.11 q DufPUC 8.50 -.01 18 DukeEngy 81.42 +.18 22 DukeRlty 27.98 -.51 32 Dunkin 76.06 +3.17 21 E-Trade 59.36 +.50 16 eBay s 34.80 +.19 dd EOG Rescs 117.68 -.55 dd E QT Corp 49.30 -1.72 ... ETF M AlH 34.96 +1.48 19 Eaton 82.77 -.37 q EV EEq2 17.87 -.04 q EVTxMGlo 9.65 -.02 20 EclipseRs 1.39 -.04 32 Ecolab 150.64 +.16 15 EdisonInt 66.75 +1.02 47 EdwLfSci s 142.40 -1.84 dd 8x8 Inc 23.20 +.50 9 EldorGld g .92 -.06 25 ElectArts 113.52 +.11 dd EliLilly 104.62 -1.03 73 EllieMae 103.68 -1.69 17 ElmiraSB 20.30 -.20 dd EmergeES 5.18 -.02 25 EmersonEl 76.40 -.33 13 EnbrdgEPt 11.48 +.22 ... Enbridge 34.11 -.06 22 EnCana g 13.02 -.25 10 Endo Intl 17.13 -.02 dd Endocyte 19.95 +.23 21 EgyTrEq s 17.76 +.26 22 EngyTrfPt 22.75 +.20 15 Enerpls g 11.93 -.44 14 EnLinkLLC 16.50 +.20 16 Ennis Inc 21.55 -.25 dd Enphase 4.89 ... dd ENSCO 6.73 -.11 37 Entergy 84.30 +.71 21 EntProdPt 28.98 +.38 dd EnvisnHl n 45.37 +.01 42 EqtyRsd 67.02 -.73 46 EsteeLdr 138.15 -1.97 75 Etsy n 50.66 +1.97 25 Evergy 57.51 +.46 20 EversrceE 62.42 -.01 ... EvineLive 1.28 ... dd ExactSci h 77.60 +2.71 dd ExantasCap 11.74 -.11 23 Exelixis 18.64 -.15 12 Exelon 43.99 +.28 58 Expedia h 127.37 -3.13 37 Express 11.48 +.26 11 ExpScripts 86.95 -1.07 cc ExtrOilGs n 11.59 +.04 dd ExtrmNet 6.01 -.26 17 ExxonMbl 80.29 +.12 ... EyegatePh .48 -.08 14 FNBCp PA 13.54 +.09 32 Facebook 171.16 -4.57 26 Fastenal 59. 04 +.68 11 FedExCp 241.29 -2.66 23 FedNatHld 25.93 -.37 22 FedRlty 129.28 -1.33 ... Ferrari n 128.58 -2.51 dd Ferrellgs 3.12 +.02 ... FiatChrys 17.27 +.16 16 FidlNatFn 40.48 +.38 q9 FidusInvst 15.40 +.12 8 FifthThird 29.74 +.31 dd Finisar 19.15 -1.25 dd FireEye 16.43 -.17 29 FstBcpPR 8.72 -.03 14 FstData n 25.81 +.09 16 FstHorizon 18.46 +.04 dd FMajSilv g 5.31 -.25 31 FstSolar 51.31 -.77 8 FirstEng y 37.57 +.19 dd Fitbit n 5.83 -.19 q FlrtyTotR 19.75 +.04 14 Flex Ltd 13.78 -.01 22 FlowrsFds 20.24 +.09 42 Fluor 56.55 -.86 28 FootLockr 48.34 -.96 5 FordM 9.47 -.01 20 ForestCA 25.07 -.08 cc Fortinet 86.08 +2.32 ... Fortive n 83.46 -.52 18 FBHmSec 52.92 -.06 dd Fossil Grp 22.20 -.47 10 FrankRes 31.26 -.48 9 FrptMcM 13.48 -.57 ... Frontr rs 5.06 -.14 G-H-I 54 GCP ApT n 25.70 +.50 dd GW Pharm 143.25 -3.53 q GabDvInc 23.96 -.06 q GabMultT 9.16 +.04 q GabUtil 5.85 -.01 ... GalectinTh 6.54 +.07 dd GameStop 14.05 +.78 20 Gam&Lsr n 35.60 -.19 13 Gap 30.37 +.02 22 Garmin 67.99 -.15 dd GastarExp .06 -.02 q GAInv 36.81 -.09 20 GenDynam 192.61 -.79 dd GenElec 12.67 -.27 10 GenMills 45.92 -.09 dd GenMotors 35.60 -.45 cc GenesisEn 24.00 +.07 15 Gentex 22.86 -. 52 22 GenuPrt 100.19 +.34 dd GeronCp 5.96 +.23 8 GileadSci 74.29 -1.44 ... GlaxoSKln 40.34 -.16 dd Globalstar .50 -.01 45 GlobusMed 53.24 -.03 dd GluMobile 7.68 -.02 cc GoDaddy n 81.75 +.29 dd Gogo 4.28 -.21 14 Goldcrp g 10.25 -.59 19 GoldmanS 237.66 -.15 7 Goodyear 22.35 -.34 dd GoPro 6.41 ... 27 GovPrpIT 16.59 -.32 21 vjGrace 69.99 -.67 15 GraphPkg 14.16 -.06 16 Greif A 55.07 -.11 ... Griffin 39.7 5 -.35 ... Groupon 4.22 -.05 ... GpSuprvi n 6.31 -.53 ... GuangRy 21.96 -.09 cc Guess 24.55 +.05 dd Guidewire 101.26 +.69 6 GulfportE 11.29 -.47 11 H&E Eqp 34.47 -.34 20 HCA Hldg 134.03 -.08 15 HCP Inc 26.54 -.49 13 HD Supply 45.02 -.57 9 HP Inc 24.81 +.16 ... HSBC 44.10 +.09 ... HainCels lf 28.19 -.37 ... HalconRs n 4.58 ... cc Hallibrtn 39.48 -.23 9 Hanesbds s 17.61 +.07 67 HanoverIns 122.78 +.29 1 5 HarleyD 42.89 +.27 dd Harmonic 5.55 +.10 29 HarrisCorp 162.37 -.14 72 Harsco 28.15 -.10 17 HartfdFn 50.44 +.07 24 HawaiiEl 35.66 +.39 ... HlthCSvc 41.05 -.16 54 HlthcreTr 28.08 -.49 dd HeclaM 2.76 -.08 ... HeliosM rs .02 +.00 30 Hersha rs 23.13 -.47 22 Hershey 101.50 +.98 ... HertzGl 17.78 +.17 dd Hess 65.68 -1.66 13 HP Ent n 16.67 +.14 14 Hi-Crush 12.30 +.40 dd HighPtRs 5.42 -.09 11 HilltopH 21 .01 +.26 39 Hilton 77.16 -.46 44 HimaxTch 6.44 +.01 19 HollyFront 76.19 +1.67 dd Hologic 39.72 -.04 27 HomeDp 205.08 +4.31 ... Honda 28.98 -.65 75 HonwllIntl 159.64 +.58 22 Hormel s 39.98 +.83 11 HospPT 28.63 -.36 52 HostHotls 21.22 -.31 ... HuanPwr 25.53 +.06 28 HuazhuGr 33.75 -.67 22 Hubbell 125.94 -.42 28 Humana 333.09 -.17 17 HuntBncsh 16.40 +.19 23 HuntgtnIng 243.34 -1.13 11 Huntsmn 30.40 -.0 9 ... Huya n 27.00 -1.03 dd IAMGld g 3.92 -.16 75 IdexxLab s 251.00 -3.04 32 IHS Mark 55.70 +.70 ... ING 13.40 -.18 ... IQIYI n 28.52 -.38 q iShSelDiv 101.06 +.05 q iShNsdBio s121.00 -1.19 q iShCorHiDv 89.23 -.19 q iShUSPfd 37.50 -.44 24 Idacorp 97.73 -.12 25 ITW 138.94 +.06 19 IndBkMI 24.95 ... dd IndiaGCap 1.31 -.34 23 IngerRd 101.82 +.53 14 Ingredion 100.80 -.27 ... InnovBio rs 8.96 +1.84 44 IntgDv 4 3.00 +.51 18 Intel 47.96 -.47 ... Intelsat 22.92 +.95 dd InterceptP 113.95 +2.15 18 IntcntlExc s 77.34 +1.11 11 IBM 145.68 -.80 ... IntlGmeT n 20.11 -.93 17 IntPap 50.95 -.19 15 Interpublic 22.93 -.42 dd Intersectns 1.62 -.11 81 IntSurg s 556.03 -3.97 10 Invesco 23.98 -.12 19 InvestBncp 12.79 -.01 dd Invitae n 14.52 -.29 ... InvitHm n 23.16 -.21 cc IonisPhm 45.76 +.07 dd IovanceTh 17.10 -.60 32 I ronMtn 36.35 +.25 J-K-L 15 JPMorgCh 115.15 +.57 20 Jabil 29.66 +.10 25 JacobsEng 72.05 -.64 dd JkksPac 2.60 +.05 40 JeffrFn 23.32 +.10 13 JetBlue 19.22 +.14 19 JohnJn 133.72 -.97 26 JohnContl n 37.77 ... 15 JnprNtwk 28.39 -.04 dd K2M Grp 27.31 -.03 15 KBR Inc 20.62 -.36 11 KKR 24.68 ... 16 KLA Tnc 118.19 +1.98 21 KC Southn 114.83 -1.13 17 Kellogg 71.91 +.12 dd KeryxBio 3.31 -.10 5 KeurDrPep 22.65 -.15 14 Keycorp 21. 21 +.14 52 Keysight 65.48 +.59 22 KimbClk 113.68 -1.86 17 Kimco 16.96 -.15 22 KindMorg 17.62 -.08 22 Kinross g 2.83 -.17 22 KnSwftT rs 34.41 +.28 14 Kohls 82.05 +2.94 dd KosmosEn 8.90 -.14 16 KraftHnz n 56.66 -1.61 dd KratosDef 13.55 +.19 13 Kroger s 31.90 +.40 56 Kulicke 26.23 +.44 8 L Brands 26.13 -.30 21 L-3 Tch 211.43 -2.29 20 LKQ Corp 34.27 -.25 14 LTC Prp 45.53 -.92 17 LamResrch 171.96 -1.13 2 5 LambWst n 67.17 -.43 26 Landstar 118.10 +2.30 3 Lannett 5.55 +.20 4 LaredoPet 8.11 -.18 18 LVSands 64.50 -.92 56 LaSalleH 35.01 -.10 dd Lattice 8.24 +.05 21 LeggPlat 45.27 -.17 74 LendingClb 3.72 +.11 14 LennarA 51.72 +.05 16 LexRltyTr 8.87 -.47 q LbtyASE 6.71 +.03 dd LibtyGlobA 26.41 -.40 ... LibtyGlobC 25.60 -.29 15 LibtProp 42.89 -.86 26 LincElec 93.60 -.56 39 LockhdM 321.91 +1.50 12 LaPac 28.94 .22 23 Lowes 109.93 +1.18 71 lululemn gs 157.29 +2.36 10 Lumentm n 67.90 ... 9 LyonBas A 111.01 -1.77 M-N-0 18 M&T Bk 179.35 +2.20 dd MBIA 10.33 +.06 11 MDC 31.85 +.15 23 MDU Res 27.78 -.11 10 MFA Fncl 7.65 -.01 9 MGIC Inv 12.83 +.11 8 MGM Rsts 27.96 -1.03 32 MPLX LP 35.68 +.21 q MVC Cap 9.34 +.01 9 Macquarie 46.70 -.34 11 Macys 36.39 -.16 9 Magna g s 53.36 -.76 ... MagneG rs .20 +.00 dd MaidenH 3.45 -.35 ... Mallinckdt 34.25 -.21 dd MannKd rs 2.08 +.98 ... Manulife g 17.93 -.37 dd MarathnO 21.06 -.45 ... MaraPat rs 1.00 +.02 12 MarathPt s 84.28 +1.99 28 MAR 126.55 +.08 24 MarshM 84.78 +.15 18 MartinMid 11.35 ... 19 MarvellTch 20.70 +.02 19 Masco 37.76 -.21 50 MasterCrd 216.82 +1.26 42 Match n 52.33 +2.28 cc Mattel 15.56 +.13 25 MaximIntg 60.87 +.40 dd McClatch rs 8.81 -.19 19 McCorm 126.24 +1.36 24 McDnlds 161.72 -.51 10 McKesson 123.90 -4.85 dd McEwenM 1.94 -.03 17 MedProp 14.93 -.12 6 MedleyCap 3. 96 +.03 50 Medtrnic 95.56 -.85 25 Merck 67.95 -.64 48 MercGn 54.18 +.28 12 Meredith 51.30 -.35 6 Meritor 21.46 -.20 10 MetLife 46.13 +.24 19 MKors 72.06 -.56 9 Michaels 16.21 -.78 88 Microchp 86.09 +.06 5 MicronT 51.93 -.59 53 Microsoft 111.71 -.62 dd Microvisn 1.03 -.04 23 Middleby 122.26 +.72 28 MdsxWatr 45.65 -.15 q MHowHiInc 12.52 +.08 24 MiMedx 5.62 +.32 dd MitelNet g 10.96 -.04 ... MitsuUFJ 6.03 -.01 10 MolsCoorB 64.89 -1.85 22 Mondelez 42.62 -.10 40 MonstrBv s 60.93 +.04 20 Moog A 78.23 -.68 11 MorgStan 48.71 -.12 48 Mosaic 30.83 -.44 24 MotrlaSolu 128.17 -.19 cc MurphO 30.05 -.78 12 Mylan NV 39.16 +.03 25 NCR Corp 28.37 -.04 dd NII Hldg n 5.61 -.13 57 NRG Egy 35.62 +.23 28 NRG Yld C 20.10 +.25 35 NXP Semi 94.66 +1.52 dd Nabors 6.16 -.01 17 NatFuGas 55.20 -.33 ... NatGrid 52.51 -.49 20 NtHlthInv 77.89 -1.36 dd NOilVarco 46.43 -.64 18 NatPresto 131.30 -1.30 8 Navient 13.58 -.06 14 NektarTh 68.49 +2.00 75 Neogen s 90.89 -2.55 dd Neovasc g .04 +.00 10 NeptuneT g 4.44 +.40 33 NetApp 87.92 +1.11 cc Netflix s 363.60 -4.08 dd Nevsun g 3.74 -.04 ... NewAgeB n 1.65 +.17 dd NwGold g .89 -.08 17 NJ Rscs s 45.90 +.30 28 NewMedia 15.81 -.09 36 NewOriEd 75.53 -3.07 7 NewResid 18.55 -.02 13 NY Cmt yB 10.84 +.07 8 NYMtgTr 6.37 -.03 6 NewellRub 21.37 -.35 14 NewfldExp 27.09 -.19 23 NewmtM 30.09 -.94 dd NewsCpA 12.92 -.15 13 NextEraEn 170.03 -.07 34 NiSource s 27.12 +.05 15 Nielsen plc 26.06 +.06 69 NikeB s 79.60 -2.60 dd NobleCorp 5.95 -.15 29 NobleEngy 29.14 -.58 ... NokiaCp 5.51 -.04 dd NordicAm 2.23 ... 25 Nordstrm 65.02 +2.17 26 NorflkSo 174.36 +.52 43 NthnO&G 3.40 -.05 31 NorthropG 297.65 .84 19 NwstBcsh 18.28 +.06 dd NwstNG 65.00 +.10 16 NorwCruis 53.02 -.59 16 Novartis 82.56 -.45 dd Novavax 1.55 -.01 ... NovoNord 48.80 -.37 38 NuSkin 80.09 +.49 12 Nucor 62.21 -.29 ... Nutanix n 56.38 +.06 ... Nutrien n 55.35 -1.28 q NuvDivA 13.21 +.01 q Nv AMT-Fr 15.28 +.06 q NvPfdInco 9.34 -.05 q NuvEqtP 14.50 +.04 53 Nvidia 283.70 +3.02 dd NxStageMd 28.29 -.05 19 OGE Engy 36.75 -.08 dd OaktrSpL 5.04 -. 04 11 OaktStInco 8.67 +.07 dd OasisPet 13.38 -.08 61 OcciPet 79.27 -.60 ... vjOceanR rs 30.32 +3.24 17 OceanFst 29.12 -.08 14 Oclaro 9.47 -.07 10 OfficeDpt 3.40 +.05 dd Okta n 63.12 +1.29 27 OldNBcp 20.40 +.10 19 OldRepub 22.21 +.03 9 Olin 30.27 -.46 12 OmegaHlt 32.76 -.29 dd Omeros 26.69 +.81 14 Omnicom 67.99 -1.33 11 OnSmcnd 21.38 +.04 48 ONEOK 65.70 -.21 dd OpkoHlth 5.86 -.06 55 Oracle 48.58 ... 33 OraSure 16.03 +.02 22 Orbotch 64.25 +.27 dd Organovo 1.30 +.01 71 OrthoMed 53.35 -.21 16 OshkoshCp 69.73 -.53 23 OtterTail 47.35 -.55 dd Overstk 30.65 +1.45 11 OwensMin 17.17 +.19 P-Q-R 16 PBF Engy 53.44 +1.52 dd PDL Bio 2.40 -.02 8 PG&E Cp 47.01 +.83 32 PGT Inc 25.00 +.70 13 PNC 143.93 +.39 19 PNM Res 38.75 -.20 ... POSCO 69.29 -3.22 ... PPDAI n 6.82 +.32 20 PPG s 109.88 -.66 13 PPL Corp 29.94 +.20 15 PVH Corp 136.43 -6.73 12 Paccar 68.34 -.08 ... Pagsegur n 28.32 -.57 dd PaloAltNet 229.03 -2.12 22 PanASlv 14.80 -.79 dd Pandora 9.10 -.14 ... ParkDrl rs 3.85 -.09 22 ParkerH an 174.74 -.86 31 ParsleyEn 27.15 -.62 10 Patterson 23.47 +.92 dd PattUTI 17.25 +.12 29 Paychex 73.08 -.17 59 PayPal n 93.07 +.74 25 Pembina g 33.41 -.71 35 PnnNtGm 33.73 -.73 9 PennantPk 7.84 +.06 29 Penney 1.76 -.01 13 Penske 52.87 +.24 13 Pentair 42.90 -.58 16 PeopUtdF 18.54 +.03 35 PepsiCo 111.00 -1.01 36 PerkElm 92.46 +.03 dd Perrigo 76.42 -.09 17 Pfizer 41.37 -.15 19 PhilipMor 77.64 -.25 ... PhilipsNV 43.99 -.64 27 Phillips66 118.96 +.45 dd Pier 1 1.81 -.03 q PimIncStr2 10.74 +.07 ... Pinduodou n20.75 +1.40 13 PinnaclFds 66.13 -.29 18 PinWst 79.18 +.63 cc PioNtrl 171.10 -3.60 5 PitnyBw 7.38 +.12 41 PlainsAAP 26.10 -.02 18 PlatfmSpc 13.15 -.11 1 PlatGpM rs .11 +.00 dd PlugPowr h 1.95 -.02 29 Polaris 108.70 +.25 19 PolyOne 42.05 -.21 35 Praxair 156.18 -2.01 ... Pretium g 8.00 -.29 12 Prin Fncl 55.71 +.52 25 ProAssur 48.25 -.10 27 ProLogis 66.23 -.95 22 ProctGam 82.70 -.25 27 ProgsvCp 68.39 +.86 9 ProspctCap 7.44 -.06 10 Prudentl 98.75 +.50 18 PSEG 52.73 +.38 23 PubStrg 213.10 +.52 16 PulteGrp 28.00 +.05 dd PureStrg n 27.59 +.75 q PMMI 7.10 -.05 28 QEP Res 9.75 -.22 dd Qualcom 69.98 +1.89 12 Qudian n 5.83 -.12 20 QstDiag 109.33 -.65 19 QuratRet A 20.83 +.04 54 RH 151.28 -7.72 19 RLauren 130.88 -1.93 17 RangeRs 15.86 -.56 1 RavenInds 48.70 +.30 19 RJamesFn 93.50 +.46 36 Rayonier 34.24 -.59 29 Raytheon 198.34 -1.10 ... ReShape rs .07 +.00 dd RealGSol h .45 +.01 12 Realogy 20.43 -.96 33 RltyInco 58.37 -.20 ... RecroPhm 8.07 +1.69 82 RedHat 149.49 +1.76 12 RedwdTr 16.94 -.04 28 Regenrn 403.93 -2.82 17 RegionsFn 19.64 +.18 19 RelStlAl 87.06 -.83 cc Replgn 55.36 +.48 34 RepubSvc 73.67 + .31 18 RestBrnds 56.85 -.55 57 RetailOpp 19.44 -.30 dd RigelPh 3.43 +.02 1 RiteAid 1.37 ... 27 RockwlAut 181.75 +.79 21 RockColl 136.05 +.10 39 Rogers 138.93 +.86 dd Roku n 63.20 +3.71 32 Roper 297.71 -.66 25 RossStrs s 97.69 +1.91 25 Rowan 14.27 +.23 16 BkofAm 31.14 +.21 ... BkMont g 81.41 -.55 13 BkNYMel 52.40 +.25 8 BkNova g 57.07 -.83 dd BarnesNob 5.00 -.25 55 BarrickG 9.84 -.58 6 BauschHl 21.81 -1. 30 35 Baxter s 74.79 +.42 5 BaytexE g 2.86 -.13 14 BeazerHm 12.85 +.04 cc BectDck 261.93 +.06 6 BedBath 18.11 +.17 20 Bemis 49.59 +.31 29 BerkH B 210.05 +1.33 26 BestBuy 80.68 +1.12 11 BigLots 42.82 -.23 dd Biocryst 7.59 +.43 21 Biogen 346.72 -6.77 dd BioMarin 95.78 -4.20 dd BioPhrmX .16 +.00 17 BlkHillsCp 58.61 -.24 dd BlackBerry 10.64 -.03 q BlkHlthSci 41.15 -.47 q BlkMuniast 13.42 -.03 14 Blackstone 3 6.91 ... 10 BlockHR 26.72 -.34 dd BlueAprn n 1.97 -.05 32 Boeing 346.25 +3.46 27 BookingHl 1925.36-26.19 12 BorgWarn 43.81 +.04 37 BostBeer 302.75 -.40 28 BostonSci 36.05 +.49 dd Box Inc n 24.61 +.05 23 BoydGm 35.30 -1.12 20 Brandyw 16.62 -.14 12 BrigStrat 19.91 -.25 14 Brinker 43.64 -.64 60 BrMySq 60.48 -.07 ... BritATob s 47.91 -.47 15 BrixmorP 18.03 -.19 9 BroadcInc 219.43 +.40 dd Brookdale 9.67 -.25 27 BrkfInfra s 38.70 -.30 ... BrkfldPrp 19.45 -.53 ... BrkfldPr A n 19.46 -.56 18 Brunswick 66.32 -.10 11 Buckeye 35.53 +.27 37 BurlStrs 173.86 +5.68 22 CA Inc 43.81 +.01 2 CBL Asc 4.33 -.13 18 CBRE Grp 47.50 -1.31 12 CBS B 52.59 -.43 dd CF Inds s 51.85 -.10 39 CME Grp 177.05 +2.32 30 CMS Eng 49.52 +.28 cc CNH Indl 11.75 -.24 dd CNX Resc 15.40 -.54 11 CSX 74.84 +.68 19 CVR Rfng 21.95 +.55 13 CV S Health 74.00 -1.24 43 CabotO&G 23.01 -.82 47 Cadence 46.64 -.40 dd CaesarsEnt 9.90 -.30 23 Cal-Maine 49.40 -.05 q CalaCvHi 13.16 -.09 30 CalAmp 23.23 -.27 dd CalifRes rs 41.34 -.20 29 CalifWtr 41.15 ... 22 CallonPet 11.07 -.23 dd CalumetSp 6.65 -.25 25 CamdenPT 94.30 -.76 ... Cameco g 10.11 -.30 14 CampSp 39.69 +.24 8 CIBC g 92.88 -.80 ... CdnNR gs 87.42 -1.49 ... CdnNRs gs 33.37 -.80 16 CapOne 9 9.83 +.74 dd CapSenL 8.67 -.20 13 CapsteadM 8.45 +.05 dd CpstnTur rs 1.14 +.02 dd CardnlHlth 51.23 -.96 21 CarMax 78.85 +.80 14 Carnival 61.20 -.29 45 CarpTech 57.59 -2.08 50 Carrizo 24.23 +.01 ... Carvana A n 67.34 +2.60 77 CasaSys n 14.65 -.04 ... Catabasis n .72 +.01 17 Caterpillar 138.24 -.61 14 CedarF 52.66 +.41 28 Celgene 91.61 -2.84 dd CelldexTh .47 -.03 7 CenovusE 9.00 -.31 22 Centene s 14 6.21 -.27 ... CntRsDvA 19.11 -.16 20 CenterPnt 27.92 +.13 18 CentAl 12.03 -.59 9 CntryLink 21.50 +.14 33 Cerner 64.58 -.53 cc ChartCm n 312.99 +2.59 18 ChemFinl 56.98 -.14 11 Chemours n 43.84 +.24 dd CheniereEn 67.16 +.23 7 ChesEng 4.31 -.12 53 Chevron 118.87 +.41 12 Chicos 8.98 -.14 ... ChinaSoAir 32.27 -1.03 cc Chipotle 477.49 +2.31 ... ChurchDwt s 56.48 -.10 7 CienaCorp 32.07 +.49 18 Cigna 186.07 -2.27 22 CinnFin 77.18 +.51 16 Cirrus 43.84 -.11 24 Cisco 47.73 -.04 12 Citigroup 71.40 +.16 11 CitizFincl 41.23 +.07 31 CitrixSy s 113.42 -.60 dd CleanEngy 2.73 -.02 7 ClevCliffs 9.77 -.28 24 Clorox 146.12 +1.14 ... Cloudera n 15.07 +.06 84 CocaCola 44.76 +.19 50 Coeur 5.46 -.22 24 CognizTch 75.64 -2.79 q CohStQIR 12.53 -.04 q CohStSelPf 27.04 +.08 23 ColgPalm 65.23 -1.18 17 Comcast s 36.38 -.61 16 Co merica 97.74 +.26 dd CmtyHlt 3.54 -.34 ... CmpTask 5.74 -.10 29 Comtech 35.55 -.30 17 ConAgra 36.12 -.63 ... Conduent n 23.10 -.08 52 Conns 35.60 -5.40 43 ConnWtrSv 68.58 +.07 58 ConocoPhil 73.11 -.32 ... ConsolCom 11.55 -.26 16 ConEd 79.56 +.63 16 ConstellA 211.11 +2.91 55 ContlRescs 64.73 -1.22 35 CooperTire 29.05 +.20 41 Copart s 64.90 +.59 dd CorMedix .63 +.01 A-B-C ... ADT Inc n 9.19 +.24 10 AES Corp 13.15 -.31 15 AFLAC s 46.57 +.33 6 AGNC Inv 19.04 +.02 20 AK Steel 4.37 -.07 dd AMC Ent 19.25 +.20 6 AT&T Inc 31.86 -.08 6 AV Homes 21.50 +.05 28 AbbottLab 67.11 +.27 17 AbbVie 94.56 -1.42 13 AberFitc 22.29 +.62 ... Abraxas 2.33 +.08 dd AcadiaPh 14.24 +.02 dd AccelrDiag 24.20 -.40 27 Accenture 169.50 +.43 dd Accuray 4.00 ... dd Achillion 3.60 +.15 42 ActivsBl iz 72.98 +.88 ... Adecaogro 7.58 -.43 ... Adient n 42.37 -.92 61 AdobeSy 266.68 +3.17 16 AdvEnId 59.14 -.44 cc AMD 28.06 +2.89 12 Aecom 33.00 -.64 ... Aegon 6.01 +.06 9 AerCap 56.79 -.18 cc AeroViron 87.91 -.05 20 Aetna 199.30 -.97 dd AeviGeno 1.24 -.01 dd AffimedNV 5.60 +.15 79 Agilent 67.27 -.27 40 Agnico g 33.21 -1.31 7 Aircastle 20.50 -.42 dd AkersBios .26 -.01 46 Akorn Inc 16.05 +.36 ... Alamos Gld 4.23 -.16 9 AlaskaAir 67.87 +.38 14 AlaskCom 2.00 +.03 16 Albemarle 96.57 +1.05 22 Alcoa Cp 43.36 -1.31 45 Alexion lf 119.20 -3.04 51 Alibaba 170.44 -4.57 dd AllegTch 26.41 -.62 10 AllegiantT 134.95 -1.30 12 Allergan 190.11 -1.60 22 Allete 75.42 +.34 5 AllnceRes 20.20 +.10 14 AlliBern 29.80 -.25 22 AlliantEg s 43.09 +.25 18 AllisonTrn 50.14 +.48 dd AllscriptH 14.55 -.06 15 Allstate 100.95 +.38 12 AllyFincl 27.07 +.19 dd AlnylamP 119.12 -3.55 33 Alphabet C1197.00-21.19 37 Alphabet A1211.31-20.49 q AlpTotDiv 8.79 ... cc Altaba 67.96 -1.59 dd Altice n 17.93 +.01 22 AltraIndlM 38.65 -.40 19 Altria 59.11 +.59 cc Amazon 2039.51+26.80 cc Ambarella 38.11 -.20 22 Ameren 63.75 +.52 20 AFMulti 5.88 -.05 24 AMovilL 16.23 -.54 7 AmAirlines 40.77 +.29 19 AEagleOut 26.53 +.57 17 AEP 72.26 +.53 16 AmExp 107. 01 +1.03 dd AmIntlGrp 53.37 +.20 39 AmOutBr 14.47 +.44 37 AmStsWtr 60.80 +.37 38 AmWtrWks 88.80 +1.27 32 Amerigas 39.61 +.46 11 Ameriprise 143.12 +1.16 11 AmeriBrgn 89.17 -.80 32 Ametek 76.72 -.24 17 Amgen 196.73 -3.08 ... AmicusTh 13.46 -.02 7 AmkorTch 8.37 -.36 37 Amphenol 94.53 -.05 ... AmpioPhm .60 -.03 dd Amyris rs 8.77 -.20 74 Anadarko 63.96 -.44 26 AnalogDev 98.11 -.74 24 Andeavor 155.92 + 3.13 ... AnglogldA 7.77 -.14 23 ABInBev 91.96 -1.27 12 Annaly 10.66 +.04 37 AnteroRes 17.89 -.62 16 Anthem 263.70 -1.03 10 Anworth 4.89 +.01 27 Apache 43.18 -.65 ... ApolloInv 5.51 -.03 27 Apple Inc 228.36 +.73 12 ApldMatl 42.62 -.40 22 ApldOptoel 36.72 -4.64 dd ApricusB rs .28 -.05 17 Aptiv 87.04 -.97 28 AquaAm 37.61 +.43 9 ArborRT 11.96 -.30 dd ArbutusB g 10.25 +1.15 17 ArcBest 48.60 +.50 7 ArcelorM rs 29.18 -1.03 21 ArchDan 50.08 -.32 dd Arconic 22.09 -.29 cc ArcosDor 6.50 -.25 9 AresCap 17.51 +.05 14 AresMgmt 21.25 -.05 53 AristaNetw 289.82 -9.16 dd ArrayBio 15.27 -.30 11 ArrowEl 76.98 -.55 dd ArrowPhm 15.31 +.55 47 Ashland 83.83 -.37 dd AspenIns 41.10 -.05 9 AstraZen s 37.82 -.52 48 AtHomGr n 35.64 +1.23 dd Atlassian n 91.90 +1.89 17 ATMOS 92.39 +.16 dd Autodesk 153.59 -.76 39 AutoData 145.81 -.94 dd AVEO Ph h 3.00 +.01 35 AveryD 103.98 -1.20 10 AvisBudg 30.62 -.49 29 Avista 51.12 -.19 19 Avon 1.92 -.08 75 Axalta 29.91 -.59 9 B&G Foods 31.10 -.85 29 B2gold g 2.32 -.02 15 BB&T Cp 52.14 +.48 ... BCE g 39.90 -.87 dd BGC Ptrs 12.46 +.04 ... BHPBil plc 42.15 -.67 23 BP PLC 42.72 -.16 5 BP Pru 31.00 +.15 8 Baidu 222.18 -4.30 cc BakHuGE n 32.38 -.59 48 Balchem 109.76 -1.13 21 BallCorp s 41.42 -.46 dd BallardPw 3.86 +.32P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MAMJJA 2,840 2,880 2,920 S&P 500Close: 2,896.72 Change: -4.80 (-0.2%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,800 7,980 8,160 Nasdaq compositeClose: 8,091.25 Change: -18.29 (-0.2%) 10 DAYSAdvanced 990 Declined 1810 New Highs 118 New Lows 85 Vol. (in mil.) 3,021 Pvs. Volume 2,839 2,154 1,824 1182 1680 172 60 NYSE NASDDOW 25971.77 25805.95 25952.48 -12.34 -0.05% t s s +4.99% DOW Trans. 11338.97 11290.48 11319.49 +15.73 +0.14% t s s +6.66% DOW Util. 734.09 728.66 730.90 +4.49 +0.62% s s s +1.04% NYSE Comp. 12984.20 12928.29 12969.86 -47.02 -0.36% t t s +1.26% NASDAQ 8104.07 8042.14 8091.25 -18.29 -0.23% s s s +17.21% S&P 500 2900.18 2885.13 2896.72 -4.80 -0.17% t s s +8.34% S&P 400 2047.75 2030.40 2040.46 -4.24 -0.21% t s s +7.36% Russell 2000 1740.80 1722.20 1733.38 -7.37 -0.42% s s s +12.89% Toronto TSX 16276.26 16152.17 16161.30 -101.58 -0.62% t t s -0.30%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.90 percent Tuesday. 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 2.11 2.10 +0.01 1.00 6-month T-bill 2.27 2.27 ... 1.08 52-wk T-bill 2.47 2.45 +0.02 1.22 2-year T-note 2.64 2.61 +0.03 1.35 5-year T-note 2.78 2.73 +0.05 1.73 7-year T-note 2.83 2.83 ... 1.98 10-year T-note 2.90 2.85 +0.05 2.17 30-year T-bond 3.07 3.01 +0.06 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.04 ... 1.50 Barclays USAggregate 3.30 3.31 -0.01 2.42 Barclays US Corp 3.95 3.95 ... 3.07 Barclays US High Yield 6.27 6.26 +0.01 5.61 Moodys AAA Corp Idx 3.91 3.90 +0.01 3.59 10-Yr. TIPS .79 0.77 +0.02 .38Commodities The price of U.S. crude oil rose Tuesday. Heating oil also finished higher, while wholesale gasoline and natural gas declined. Gold, silver and copper also fell.Crude Oil (bbl) 69.87 69.80 +0.10 +15.6 Ethanol (gal) 1.30 1.28 +1.80 -2.0 Heating Oil (gal) 2.25 2.24 +0.52 +8.6 Natural Gas (mm btu) 2.82 2.92 -3.19 -4.4 Unleaded Gas (gal) 1.99 2.13 -0.13 +10.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1192.70 1200.30 -0.63 -8.7 Silver (oz) 14.06 14.44 -2.61 -17.6 Platinum (oz) 778.20 787.10 -1.13 -16.7 Copper (lb) 2.58 2.65 -2.47 -21.2 Palladium (oz) 977.90 980.30 -0.24 -8.9 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.10 1.07 +1.03 -10.7 Coffee (lb) 1.01 1.02 -0.34 -19.6 Corn (bu) 3.55 3.51 +1.00 +1.1 Cotton (lb) 0.83 0.82 +0.57 +5.3 Lumber (1,000 bd ft) 448.70 437.60 +2.54 +0.2 Orange Juice (lb) 1.59 1.58 +0.51 +16.7 Soybeans (bu) 8.32 8.33 -0.12 -12.6 Wheat (bu) 5.03 5.19 -3.04 +17.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2857 -.0017 -.13% 1.2930 Canadian Dollar 1.3178 +.0083 +.63% 1.2414 USD per Euro 1.1581 -.0036 -.31% 1.1902 Japanese Yen 111.48 +.37 +.33% 109.65 Mexican Peso 19.3813 +.1775 +.92% 17.8806 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6212 -.0007 -.25% 3.5731 Norwegian Krone 8.4004 -.0007 -.59% 7.8103 South African Rand 15.3480 -.0021 -3.22% 12.9745 Swedish Kro na 9.0955 -.0000 -.00% 7.9605 Swiss Franc .9748 -.0061 -.59% .9582 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3929 +.0061 +.44% 1.2588 Chinese Yuan 6.8435 +.0206 +.30% 6.5204 Hong Kong Dollar 7.8490 -.0006 -.01% 7.8253 Indian Rupee 71.370 +.155 +.22% 64.040 Singapore Dollar 1.3760 +.0044 +.32% 1.3565 South Korean Won 1118.41 +5.86 +.52% 1132.39 Taiwan Dollar 30.75 +.02 +.07% 30.09 ASIA/PACIFICForeign Exchange The dollar strengthened Tuesday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO ... RoyalBk g 78.78 -.74 16 RylCarb 121.15 -1.43 cc RoyDShllB 67.42 +.04 99 RoyDShllA 65.26 +.03 19 Ryder 76.65 -.19 S-T-U 20 S&T Bcp 46.64 -.02 9 SCANA 37.36 -.98 37 SLGreen 102.79 -1.61 17 SLM Cp 11.74 +.02 dd SM Energy 29.92 -.17 14 SRC Eng 9.40 +.09 20 SabnR 43.35 -.50 31 SabreCorp 26.00 -.11 38 Saia Inc 78.15 -1.10 52 StJoe 17.00 -.20 cc Salesforce 153.21 +.53 10 SallyBty 15.51 +.11 12 SJuanB 5.79 -.05 dd SanchezEn 2.64 +.01 ... SandstG g 3.74 -.12 dd SangTher 19.05 +.80 ... Sanofi 42.42 -.43 37 Schlmbrg 61. 92 -.74 26 Schwab 51.32 +.53 dd SciGames 27.50 -2.80 ... ScorpioTk 1.92 ... 13 SeagateT 49.41 -4.13 20 SealAir 39.52 -.59 dd SearsHldgs 1.30 -.04 14 Seaspan 9.16 -.06 cc SeaWorld 30.39 +1.07 18 SempraEn 116.99 +.91 12 SenHous 18.69 -.42 dd ServcNow 200.26 +3.90 dd SesenBio 2.38 +.14 dd SevStars h 4.35 +.33 35 Sherwin 459.35 +3.77 13 ShipFin 14.15 -.05 dd SignetJwlrs 63.18 -1.02 24 SimonProp 181.83 -1.20 40 SiriusXM 7.15 +.05 16 Skechers s 29.58 +.10 18 SkywksSol 90.00 -1.30 21 SmartFn rs 24.45 -.13 13 Smucker 103.69 +.31 dd SnapInc A n 10.59 -.31 17 SnapOn 178.22 +1.44 50 SodaStrm 142.81 +.06 cc Sogou n 7.97 -.26 12 SolarCap 21.82 +.07 23 SonocoP 55.97 -.07 ... SonyCp 56.18 -.65 q SourcC 40.18 -.14 dd SoJerInd s 33.21 +.03 21 SouthnCo 43.89 +.11 11 SwstAirl 61.99 +.69 6 SwstnEngy 5.34 -.28 d d SpectPh 21.53 ... 18 SpiritRltC 8.30 -.07 dd Splunk 128.64 +.49 dd Spotify n 187.53 -1.99 4 Sprint 6.10 -.01 28 Sprouts 27.47 +1.00 ... Square n 91.25 +2.61 19 StanBlkDk 140.02 -.51 15 StarGas 9.59 +.03 ... StarsGp g 25.85 -2.55 24 Starbucks s 53.53 +.08 12 StarwdPT 22.18 +.15 14 StateStr 87.60 +.69 13 StlDynam 45.55 -.18 dd SteinMart s 2.23 -.10 ... StitchFix n 43.27 +2.69 25 StoreCap 28.95 + .14 29 Stryker 168.60 -.83 32 SubPpne 22.59 -.01 20 SumtMtls n 21.11 -.16 cc SunCmts 102.90 -.28 44 SunHydrl 49.71 -.63 ... Suncor g 40.03 -1.15 11 Sunrun n 12.78 -.34 14 SunTrst 73.99 +.43 dd SupEnrgy 8.78 -.22 17 SupGpCos s 19.20 +.25 ... Switch n 11.17 -.39 9 Symantec lf 20.04 -.12 12 Synchrony 31.88 +.21 dd SynrgyPh 1.82 -.13 18 SynovusFn 50.01 -.05 30 Sysco 75.35 +.53 26 T-MobileUS 65.77 -.27 cc TAL Educ s 29.26 -.34 11 TC PpLn 34.32 +.92 28 TD Ameritr 58.55 -.02 26 TE Connect 90.35 -1.33 24 TJX 111.44 +1.47 ... TahoeRes 2.77 -.67 13 TailorBr 23.03 -.51 dd TandmD rs 46.57 +.88 32 Tapestry 50.86 +.17 ... TargaRes 54.39 -.68 16 Target 88.95 +1.45 22 Taubmn 63.29 -1.32 12 TaylorMH 19.41 -.05 23 TechData h 72.39 -.36 17 Technip 30.22 -.41 ... TeckRes g 22.29 -.45 6 Tegna 11.53 -.11 ... Te ladoc n 79.15 +1.60 dd Tellurian rs 8.96 -.71 6 Tenneco 41.73 -1.06 25 Teradata 40.99 -.48 31 Teradyn 41.20 +.10 10 TerraNitro 83.96 ... dd Tesla Inc 288.95-12.71 28 TexInst 112.54 +.14 32 TexRdhse 70.54 +1.59 61 Textainer 14.65 -.45 38 Textron 69.47 +.44 dd TherapMD 6.39 -.09 29 ThermoFis 236.05 -3.05 19 ThomsonR 44.37 -.16 dd 3D Sys 19.70 -.65 29 3M Co 208.60 -2.32 34 Tiffany 122.75 +.10 ... Tilray n 77.01+11.81 19 Timken 48.55 -.10 10 TollBros 36.64 +.41 7 Torchmark 88.23 +.31 ... TorDBk gs 59.77 -.73 ... Total SA 62.18 -.56 ... Toyota 122.01 -2.07 27 TractSupp 90.82 +2.54 dd TransEntx 5.98 +.18 dd Transocn 11.30 -.81 dd TravelCtrs 5.50 +1.15 18 Travelers 132.13 +.53 dd Trevena 1.79 -.01 12 TriPointe 14.45 -.04 q TriContl 27.90 -.06 ... TriCntl pf 51.70 ... 12 TribMda A 36.63 -.26 39 TriNetGr p 59.15 +.08 8 Trinity 35.92 +.08 cc TripAdvis 53.02 -1.29 18 TrueBlue 29.25 -.05 17 TrstNY 9.30 +.05 dd Tuppwre 31.17 -1.35 21 TurqHillRs 2.30 -.03 21 21stCFoxA 45.31 -.09 19 21stCFoxB 44.87 -.03 dd 22ndCentry 2.74 +.03 ... Twilio n 87.11 +6.45 dd Twitter 34.84 -.34 7 TwoHrbI rs 15.62 ... dd 2U 90.03 +.67 11 Tyson 62.75 -.06 25 UDR 39.60 -.37 12 UGI Corp 54.16 +.11 21 US FdsHl n 32.40 -.19 26 US Si lica 20.47 -.72 28 UltaBeauty 274.37+14.37 6 UltraClean 14.76 -.50 ... UltPetro n 1.28 -.03 36 UndrArm s 20.75 +.30 ... UnAr C wi 19.31 +.34 23 UniFirst 183.35 -1.85 ... UnilevNV 56.54 -.94 10 UnionPac 151.27 +.65 dd Unisys 19.15 +.55 14 Unit 25.78 -.51 13 UtdContl 88.30 +.88 21 UPS B 124.34 +1.46 8 UtdRentals 158.10 +2.23 14 US Bancrp 54.24 +.13 17 USSteel 29.30 -.38 23 UtdTech 131.90 +.20 24 Utdhl thGp 268.51 +.05 51 UnitGrp 20.00 -.82 8 UnvslCp 59.55 -.25 2 UnumGrp 37.06 +.18 dd UraniumEn 1.69 -.02 25 UrbanOut 48.26 +1.78 V-W-X-Y-Z 48 VF Corp 91.88 -.25 32 ValeroE 120.24 +2.36 21 VlyNBcp 12.02 -.03 q VangDivAp 109.16 -.20 q VangTotW 78.12 ... 23 VectorGp 15.82 +.29 28 Vectren 71.29 +.09 16 Ventas 59.25 -.62 dd Verastem 9.87 -.09 cc Vereit 7.74 -.08 41 Verisign 159.24 +.63 7 VerizonCm 53.19 -1.18 6 ViacomB 29.39 +.11 30 ViadCorp 60.95 -.65 33 Viavi 11.12 -.08 dd VikingTh n 13.03 -.04 49 Visa s 147.80 +.91 cc VishayInt 23. 10 -.70 ... VistraEn n 23.21 -.33 41 VMware 152.77 -.49 ... Vodafone 21.25 -.36 24 VulcanM 110.68 -.12 12 W&T Off 6.90 +.13 43 WD 40 176.85 -.60 22 WEC Engy 68.26 +.68 dd WMIH 1.54 +.03 18 WP Carey 65.89 -.69 dd WPX Engy 18.40 -.67 23 WalMart 95.36 -.50 14 WalgBoots 67.62 -.94 ... WarrMet n 23.94 -.11 20 WashPrGp 7.49 -.25 30 WREIT 31.30 -.26 19 WsteMInc 91.12 +.22 28 Waters 188.26 -1.22 dd Wayf air 138.86 +3.69 dd WeathfIntl 2.35 -.07 21 WebsterFn 65.50 +.12 51 WtWatch 73.34 -1.56 11 WeinRlt 30.55 -.38 14 WellsFargo 58.80 +.32 15 Welltower 66.23 -.48 19 Wendys Co 17.50 -.15 q WAstInfSc 11.41 -.05 7 WDigital 60.24 -3.00 10 WstnUnion 18.86 -.06 ... WestpacBk 20.26 -.25 16 WestRck 54.14 -.94 30 Weyerhsr 34.16 -.55 21 WheatPr g 16.40 -.78 dd Whrlpl 124.00 -.98 dd WhitngPet rs 50.51 -.40 11 WmsC os 29.20 -.39 23 WmsSon 72.31 +2.08 22 WisdomTr 8.16 -.06 q WT MCD s 37.28 -.05 29 Woodward 79.59 -.97 dd Workday 156.69 +2.15 13 WorldFuel 27.75 -.28 cc WldW Ent 88.75 +1.34 cc Worldpay 98.58 +1.19 15 Worthgtn 45.83 -.75 dd WrightMed 28.92 -.06 40 Wynn 143.03 -5.31 dd XL Grp 57.32 -.07 21 XcelEngy 48.50 +.45 34 Xerox rs 27.57 -.29 40 Xilinx 78.79 +.96 dd YRC Wwde 9.25 -.32 dd Yamana g 2.61 -.17 80 Yandex 32.02 -.11 ... Yext n 25.21 +.35 29 YorkWater 30.05 -.05 31 YumBrnds 87.02 +.13 ... Yum China 38.51 -.17 ... ZTO Exp n 17.73 -.73 16 Zagg 15.80 -.40 87 ZayoGrp 34.69 +.03 dd Zendesk 69.68 +.79 cc ZillowC n 47.69 -.96 17 ZimmerBio 121.97 -1.66 16 ZionsBcp 53.92 +.63 41 Zoetis 89.97 -.63 ... Zscaler n 44.26 +1.47 ... Zuora n 27.86 +.28 69 Zynga 4.16 ... 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,952.48 -12.34 NASDAQ 8,091.25 -18.29 S&P 500 2,896.72 -4.80 10-YR T-NOTE 2.90% +.05 30-YR T-BOND 3.07% +.06 CRUDE OIL $69.87 +.07 GOLD $1,192.70 -7.60 EURO $1.1581 -.0036q q q q q q p p p p p p q q q q(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Wednesday, September 5, 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: I started going through natural menopause in my late 50s. I will be 65 in September. Should I still be having hot ashes? „ B.G. ANSWER: Unfortunately, some women (perhaps 25 percent) will continue to have hot ashes 15 years out from the start of menopause. There are many treatments for hot ashes, but although estrogens are the most eective, the risk of starting hormone replacement at age 65 is considerably higher than at age 50, so most clinicians are uncomfortable prescribing them. Before thinking about medication, however, many women (and a few men, such as those on hormonal treatment for prostate cancer) have found non-medicinal ways to deal with them. Layers of clothing are key „ take extra layers o when hot, but recognize that so much body heat can be lost, a person actually can shiver when the ash is over. Keeping the room cooler will help as well. Anyone living with you may just have to deal with that. Handheld fans are great for some. Prescription medications include medicines normally used for depression (like venlafaxine, citalopram or paroxetine) and for seizures (gabapentin often is prescribed, especially if symptoms are worse at night). Various supplements are used, but estrogen-containing ones, even plant estrogens, may have signicant though poorly quantied risks. A new class of medicines (NK3 inhibitors) still is being studied and may be very benecial, but it seems like I've been saying that for a while now. Food and Drug Administration approval sometimes can take years. DEAR DR. ROACH: I am wondering why the medical profession seems to be ignoring the potential of silver in combating the rise of drug-resistant bacteria. It seems that silver was used to combat bacteria for thousands of years, up until the advent of antibiotics, which supplanted its use. I have heard that silver vessels were used to prevent spoilage of food and wine by the Greeks and Romans, that silver was placed in water barrels by pioneers crossing the prairies, and that silver nitrate was placed in my eyes at birth just in case my mother had gonorrhea (I'm 74). My understanding is that silver impedes the metabolic process in bacteria, and as such prevents reproduction even if it doesn't kill them, but that it is much less toxic to "higher" organisms such as humans. Furthermore, I read in 2013 in a prestigious journal that low levels of silver render antibiotics much more eective. Why aren't we using silver? „ B.C. ANSWER: Topical silver is indeed an eective antibacterial. That is, when silver is ionized, such as in silver nitrate or silver sulfadiazine. However, metallic silver „ say, coins or cups „ is not the most eective form. I read the 2013 paper you mentioned, and it is clear that silver is helpful when added to antibiotics. However, the use of systemic silver in humans has shown problems. A silver-coated heart valve was effective at preventing infection, but was so toxic to heart tissue that it needed to be taken o the market. Excess silver ingestion causes argyria, a permanent blue-gray discoloration of the skin. Silver is a heavy metal, and the body does not have a way of removing it, so it can accumulate. I should note that commercially available "colloidal silver" preparations are of uncertain purity, and the FDA has ruled that colloidal silver is neither safe nor eective for any condition. DEAR ABBY: My ance is in a group chat with a dozen of his friends. They are all professional men in their 30s with families. They regularly send each other pornographic images. This includes the group "icon," which appears to be a solicited picture of a woman's behind with the group name written on it with permanent marker. My ance claims the image is "photoshopped" and that he doesn't look at the pictures. This disturbs me. I think my ance should tell his friends not to send these images and to change the group icon. My ance disagrees. He says it hurts no one and it's OK to do in a private chat. I don't think it's so private since this is on the phones they use in public and it's in a group chat. It also hurts women by distilling their worth to looks. Hasn't the #MeToo movement and ongoing shift in our culture shown it is sometimes men's responsibility to end this "boys' club" culture? I want my ance to talk to his friends since they all live apart, but I want to convince him he should take a stand against this degrading attitude toward women's images. „ Tired Of Behinds DEAR TIRED: Your ance is not going to change his friends' behavior by doing what you are pushing him to do. I have it on good authority that this is not uncommon behavior among "guys" these days, the equivalent of old-time barber shop talk, reading men's magazines and looking at Playmate calendars „ all of which have been transported to the digital platform. The members of the chat may talk about sports, cars and tech gadgets as well as about women „ typical things men discuss when they're together. Unless they are using their phones to solicit extracurricular sex, I don't think you should be censoring their use of them. Dear Heloise: You used to have a recipe for SHOO-FLY PIE. Would you please reprint that for me? My grandmother is coming for a visit, and she loved your recipe. Thanks. „ Mia D., Sweet Home, Ore. Mia, my grandmother loved Shoo-Fly Pie as well. Here is the recipe (it makes three pies): 1 Cup molasses 1 cup boiling water 1 teaspoon baking soda 4 cups unsifted our 1 cup brown sugar, rmly packed 3/4 cup lard or vegetable shortening 3 (unbaked) pastry shells Mix the molasses and boiling water. Cool slightly, then add the baking soda. While it is cooling, mix the our, brown sugar and lard (or shortening) to make the crumbs. Pour the mixture into the unbaked crusts and top with crumbs, then bake in a 350 degree oven for about 25 minutes. „ HeloiseHot ashes can last 15 years after beginning menopause Fiancee wants intended to quit his 'boys' club' culture Grandmas love Shoo-Fly PieHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 2018 ARIES (March 21-April 19). If you enjoy wholesome things, you dont have to choose between a good reputation and a good time. Of course, most people need some spice on their vegetables. This explains the afternoon. TAURUS (April 20-May 20). If its Venus who lends the special stardust of super-attraction, then the lady of the sky practically empties her purse over you today. Youre so attractive that you need reminding to wield that power responsibly. GEMINI (May 21-June 21). How important is it to you that the ones you share space with also share your aesthetic sense? Answer: Its just important enough for you to get bothered over a little something tonight. Be cool, be nice, and it all gets worked out. CANCER (June 22-July 22). Theres nothing that will make you feel more loved than someone listening to you, really giving you their full attention instead of just waiting for their turn to talk. Humor, fun and play all start with listening. LEO (July 23-Aug. 22). Your heart is denitely hungry. Feed it by seeking to connect with quality people. Romance comes to your life like a cat. Chase it and it runs away. Ignore it and it purrs at your feet. VIRGO (Aug. 23-Sept. 22). Your inner drive for material success will connect you with others who either want the same thing, or who can provide it. If theres one thing that will help, its a philosophical acceptance of life and its many changing states. LIBRA (Sept. 23-Oct. 23). Does it feel like opposing forces are ghting for your soul? More likely its just a sign that you could do more to help yourself follow your own rules. Is there a way to be happier with whats good for you? SCORPIO (Oct. 24-Nov. 21). Youre on a social hot streak. Work the phone, throw a party, take advantage of your popularity. The best relationships start with a solid basis of friendship. SAGITTARIUS (Nov. 22-Dec. 21). Youll appreciate the range of people in your life today. Some folks are a party, some a dirge, and most are a mixed bag of spoils. No one is better than another, and all have their proper place in your scene. CAPRICORN (Dec. 22-Jan. 19). Selfcriticism can be constructive if youre fair and if you focus on what you want to improve. Self-bullying isnt the same thing. Recognize the dierence. AQUARIUS (Jan. 20-Feb. 18). Youre usually the giver, so when loved ones take care of you for a change today, it will feel a little strange. Allow it anyway. PISCES (Feb. 19-March 20). Mentally trade viewpoints with those you want to inuence. Whats in it for them? Ask this over and over, as the rst answers are likely to be only a small part of the entire dynamic. TODAYS BIRTHDAY (Sept. 5). This solar return reveals secret answers to lifes big questions, many of which were in plain sight all along. For instance, the secret to nding love is to see it everywhere you look. The secret to a good relationship is to make the other person feel important every day. With these answers, youll create wonders. Libra and Cancer adore you. Your lucky numbers are: 9, 40, 44, 42 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Wednesday, September 5, 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 | Wednesday, September 5, 2018 ODD NEWSANCHORAGE, Alaska (AP) „ Wildlife of“cials came up with a new plan to try and coax a Steller sea lion back to the ocean after it had been shuf”ing through neighborhoods in Sitka since Friday. Of“cials were planning Sunday to construct a passageway of tarps and boards to keep the adult male sea lion from seeing people, hoping the blinds would put him at ease and direct him back to sea, the Anchorage Daily News reported. The sea lion was hiding out in the woodsŽ on Japonski Island on Sunday morning, said Julie Speegle, a spokeswoman with the National Oceanic and Atmospheric Administration. It was “rst spotted on a Sitka road Friday morning before waddling to various sites over the weekend. Of“cials have avoided tranquilizing the sea lion because an adult male can weigh up to 1,700 pounds, Speegle said. Hes a big wild animal,Ž Speegle said. Wildlife officials work to coax stray sea lion back to seaALMANACToday is Wednesday, Sept. 5 the 248th day of 2018. There are 117 days left in the year.Today in historyOn Sept. 5, 1972 the Palestinian group Black September attacked the Israeli Olympic delegation at the Munich Games; 11 Israelis, five guerrillas and a police officer were killed in the resulting siege.On this dateIn 1698 Russias Peter the Great imposed a tax on beards. In 1774 the first Continental Congress assembled in Philadelphia. In 1939 four days after war had broken out in Europe, President Franklin D. Roosevelt issued a proclamation declaring U.S. neutrality in the conflict. In 1945 Japanese-American Iva Toguri DAquino, suspected of being wartime broadcaster Tokyo Rose,Ž was arrested in Yokohama. (DAquino was later convicted of treason and served six years in prison; she was pardoned in 1977 by President Gerald R. Ford.) In 1975 President Gerald R. Ford escaped an attempt on his life by Lynette SqueakyŽ Fromme, a disciple of Charles Manson, in Sacramento, California. In 1997 Mother Teresa died in Calcutta, India, at age 87.Todays birthdaysComedian-actor Bob Newhart is 89. Actress-singer Carol Lawrence is 86. Former NFL All-Pro quarterback and college football Hall of Famer Billy Kilmer is 79. Actor William Devane is 79. Actor George Lazenby is 79. Actress Raquel Welch is 78. Singer Al Stewart is 73. Actor-director Dennis Dugan is 72. College Football Hall of Famer Jerry LeVias is 72. Singer Loudon Wainwright III is 72. Soul/rock musician Mel Collins is 71. Actor Michael Keaton is 67. Actress Kristian Alfonso is 55. Rhythm-and-blues singer Terry Ellis is 55. Rock musician Brad Wilk is 50. Actress Rose McGowan is 45. Actress Carice Van Houten is 42. Actor Andrew Ducote is 32. Actress Kat Graham is 32. Olympic gold medal figure skater Yuna Kim is 28.Bible verseLooking diligently lest any man fail of the grace of God; lest any root of bitterness springing up trouble you, and thereby many be defiled.Ž „ Hebrews 12:15 We must fight negative thought patterns and poutings or else they will neutralize our lives, leaving us ineffective and miserable. Cheer up, God loves you and has plans for you beyond your greatest dreams. FROM PAGE ONEBy DANICA COTOASSOCIATED PRESSSAN JUAN, Puerto Rico „ A federal report published Tuesday found that staff shortages and a lack of trained personnel slowed the U.S. government response to Hurricane Maria, a storm estimated to have killed nearly 3,000 people in Puerto Rico. The U.S. Government Accountability Of“ce said 54 percent of federal emergency personnel were not quali“ed to do the rescue work in October 2017, a month after the Category 4 hurricane hit the U.S. territory. The report also states there were logistical challenges due to the location of Puerto Rico and the neighboring U.S. Virgin Islands, and added that the Federal Emergency Management Agency had to assume many of the local governments responsibilities given the loss of power and communications as well as limited local preparedness for a major hurricane.Ž Christopher Currie, the GAOs director of emergency management issues, said in a phone interview that FEMA was already stretched thin by responding to hurricanes Harvey and Irma, as well as California wild“res. The response in Florida, Texas and California was about what we planned for,Ž he said. In Puerto Rico, obviously, it was a much, much different story.Ž FEMA did not anticipate not having the support of local government of“cials in Puerto Rico, who he said were still reeling from the hurricane „ the strongest to hit the territory in nearly a century. In addition, the power grid was destroyed and 95 percent of cellphone towers were not working, leaving the island with no communication for almost a week. This meant of“cials did not immediately understand the scale of the damage. Hurricane Maria hit on Sept. 20 and is estimated to have caused $100 billion in damage. Once the scale was understood, thats when FEMA called in the Department of Defense. They said, Were overwhelmed. ... We need help,Ž Currie said. From a FEMA standpoint, a couple of things happened that they were not anticipating that they probably could have.Ž The report also said that FEMA lacked enough Spanish-speaking employees, and that some staffers were not physically “t enough to handle the extreme or austereŽ environment. Currie added that FEMA was already 30 percent understaffed after Hurricane Harvey, and that some personnel were already drained by the storms and “res that hit prior to Maria. By the time they got to Puerto Rico, they were very tired,Ž he said. The report was issued nearly a week after U.S. President Donald Trump said his administration did a fantastic jobŽ responding to Hurricane Maria.US report criticizes FEMA response to Maria in Puerto Rico AP FILE PHOTOIn this Oct. 5, 2017, photo, Department of Homeland Security personnel deliver supplies to Santa Ana community residents in the aftermath of Hurricane Maria in Guayama, Puerto Rico.Pediatrics, aim to improve detection and treatment. The guidelines provide important advice for parents and doctors on managing kids concussions and could contribute to a personalized approach to state-of-the-art care,Ž according to a journal editorial by brain injury experts at the Medical College of Wisconsin and University of California, San Francisco. Concussions, also called mild traumatic brain injury, are caused by a bump or jolt to the head. The impact causes the brain to bounce or twist, potentially damaging brain cells. Repeated concussions have been linked with a debilitating brain disease found in autopsies on some retired football players. Breiding said many people mistakenly believe that you need to lose consciousness or be knocked out in order to have a concussion.Ž Headaches, dizziness, sensitivity to light or noise and sleep problems are among other possible symptoms that experts say warrant medical attention. The guidelines highlights include: € X-rays and CT scans arent effective at detecting concussions. They are sometimes done if doctors suspect a skull fracture or brain bleeding, but CT scans are preferred if a serious injury seems likely. Families should be told of potential risks from CT scans including radiation. € Blood tests for detecting concussion havent been proven to work and shouldnt be done outside of research. € Most childrens symptoms clear up within one to three months but recovery varies and can be delayed in kids whove had previous concussions. € Teens, kids with learning dif“culties and those with mental illness all tend to recover more slowly than young children. € Rest, the main treatment, is recommended for the “rst three days but inactivity beyond that may worsen symptoms. € Children with undiagnosed concussions are at risk for another one and longer recovery times.ADVICEFROM PAGE 1 He said, The Supreme Court must never, never be viewed as a partisan institution.Ž The 53-year-old judge choked up when talking about his family, particularly his parents, and drew chuckles from the room in naming all the girls he coaches on his daughters basketball team. Democrats raised objections to the nomination from the moment Chairman Chuck Grassley gaveled the Judiciary Committee to order. Several, including Kamala Harris of California, Cory Booker of New Jersey and Amy Klobuchar of Minnesota, all potential presidential contenders, demanded that Republicans delay the hearing. They railed against the unusual vetting process by Republicans that failed to include many documents from three years Kavanaugh worked in the George W. Bush administration, and 100,000 more pages withheld by the Trump White House. Some 42,000 pages were released on the evening before of the hearing. We cannot possibly move forward, Mr. Chairman, with this hearing,Ž said Harris at the top of proceedings. Grassley disagreed. As protesters repeatedly interrupted the session, Republican Sen. Ted Cruz, who is “ghting for his own re-election in Texas, apologized to Kavanaugh for the spectacle he said had less to do about the judges legal record than Trump in the White House. It is about politics,Ž said Cruz. It is about Democratic senators re-litigating the 2016 election.Ž Republicans slim 51-49 majority in the Senate was bolstered during the hearing by the announcement from Arizona that Gov. Doug Ducey was appointing Jon Kyl, the former senator, to “ll the seat held by the late Sen. John McCain. With majority Republicans appearing united, Democrats appear to have dim prospects of blocking Kavanaughs con“rmation. As senators spoke, Kavanaugh occasionally sipped water and took notes. He was invited to introduce his parents, wife and children, who sat through much of the outbursts before being escorted out of the room. Sen. Richard Blumenthal, D-Conn., made several motions to adjourn, saying if the con“rmation continued, this process will be tainted and stained forever.Ž Grassley denied all requests to postpone, defending the document production as the most open in history. He said the chaotic scene was something hed never gone throughŽ in 15 past con“rmation hearings. More than two dozen protesters disrupted the hearing at several points and were removed by police. This is a mockery and a travesty of justice,Ž shouted one woman. Cancel Brett Kavanaugh!Ž Others shouted against the president or to protect abortion access. Outside the room, women wearing red robes and white bonnets inspired by The Handmaids TaleŽ made their way through the Senate of“ce building. As patience thinned, Sen. John Cornyn, R-Texas, denounced what he called the mob rule.Ž Struggling to speak over protesters, Sen. Orrin Hatch, R-Utah, said: These people are so out of line they shouldnt be in the doggone room.Ž But Sen. Dick Durbin, D-Ill., told Kavanaugh that the opposition being shown at the hearing re”ected the concern many Americans have over Trumps contempt of the rule of lawŽ and the judges own expansive views on executive power. Its that president whos decided you are his man,Ž Durbin said. Are people nervous about this ... concerned about this? Of course they are.Ž The panels top Democrat, Sen. Dianne Feinstein, described the hearings very unique circumstances.Ž Not only is the country deeply divided politically, we also “nd ourselves with a president who faces his own serious problems,Ž she said referring to investigations surrounding Trump. So its this backdrop that this nominee comes into.Ž Democrats appealed to Kavanaugh to intervene by seeking a delay to produce his full record, warning he would not want his nomination to be come with an asterisk or be under a cloud. Dont you think you owe it to the American people?Ž asked Sen. Mazie Hirono, D-Hawaii. But Republican Sen. Ben Sasse of Nebraska told Kavanaugh, The deranged comments dont actually have anything to do with you.Ž Kavanaugh declared he would be even-handed in his approach to the law. A good judge must be an umpire, a neutral and impartial arbiter who favors no litigant or policy,Ž Kavanaugh said. I would always strive to be a team player on the Team of Nine.Ž The Supreme Court is often KAVANAUGHFROM PAGE 1 WASHINGTON (AP) „ Senate Democrats looking to win the battle of public opinion over Supreme Court nominee Brett Kavanaugh are essentially accusing Republicans of concealing evidence to ensure his confirmation before the midterm election. The strategy was front-and-center as Kavanaughs hearing got underway Tuesday, with Democrats immediately calling on the committee to adjourn. They characterized the hearing as a charade and mockery of our norms.Ž Meanwhile, Republicans pointed to the huge number of documents released, the most ever for a Supreme Court nominee, to make the case that the review of Kavanaugh is the most thorough and transparent confirmation process in history.Ž Here is a look at what the two sides are fighting about: WHAT RECORDS ARE SENATORS REVIEWING? The Senate Judiciary Committee has been able to review the more than 300 legal opinions Kavanaugh has authored and the hundreds more he has joined as a circuit court judge. Republicans argue that those opinions are the most relevant records for determining a nominees judicial philosophy and fitness to serve on the nations highest court. But Kavanaughs paper trail goes beyond that, as he also worked in the George W. Bush White House and for independent counsel Kenneth Starr during the investigation of President Bill Clinton. The Judiciary Committee has reviewed tens of thousands of documents from Kavanaughs work for Starr, including a memo he wrote urging lawyers on Starrs team to ask aggressive and graphic questions of Clinton concerning his relationship with White House intern Monica Lewinsky. Another 267,000 pages of Kavanaugh documents from his time working in the Bush White House have been made public, with another 215,000 provided for viewing only by committee members. WHAT RECORDS HAVE NOT BEEN PROVIDED TO THE COMMITTEE? Kavanaugh worked some five years in the Bush White House, first as legal counsel and then as staff secretary. Its those records that are at the center of the dispute. Grassley declined to request Kavanaughs staff secretary records, which cover a 35-month period of Kavanaughs work that he has described as among the most interesting and most formativeŽ in his career. The Trump administration is also withholding more than 100,000 pages of Brett Kavanaughs records from his tenure as legal counsel on the basis that disclosing the records would disrupt the functions or decision-making processes of the executive branch. Democrats denounced that decision Tuesday, saying there is no basis for those documents to be held back. WHY ARE REPUBLICANS MOVING AHEAD? Senate Judiciary Committee Chairman Charles Grassley of Iowa describes the documents sought by Democrats as the least useful in understanding his legal views and the most sensitiveŽ when it comes to the inner workings of the executive branch. Grassley says reviewing Kavanaughs staff secretary documents would teach us nothing about his legal views.Ž For that, senators should rely on Kavanaughs legal opinions, speeches and articles, Grassley says. WHAT DO DEMOCRATS SAY ABOUT THE PROCESS? Sen. Patrick Leahy of Vermont said about 4 percent of Kavanaughs White House records have been posted for the public to view and about 7 percent have been made available to the committee. That compares to 99 percent of Justice Elena Kagans records from her years at the White House being made available. Sen. Dick Durbin said there is a 35-month black holeŽ in Kavanuaghs career from which senators have been denied any and all documents. Democrats have attacked the records production on two fronts. Theyre raising the question of whether Republicans are trying to hide something in Kavanaughs record. Theyre also asserting that the Senate is phoning inŽ its responsibility to carefully vet judicial nominees, calling the process a sham.Ž ARE MORE RECORDS COMING IN? Yes. The committee received 42,000 pages of documents Monday night. Democrats asserted that the lack of time to review those documents made the notion of properly vetting them laughable.Ž The National Archives is also preparing to release more than 1 million documents from Kavanaughs time in the White House counsels office. But Archives says the review of those records will not be finished until the end of October. Republicans hope to confirm Kavanaugh by Oct. 1, when the Supreme Courts new term begins.Q&A: The Senates feud over Kavanaugh records thought of as nine separate judges, rather than a team. And on the most contentious cases, the court tends to split into conservative and liberal sides. But justices often say they seek consensus, and they like to focus on how frequently they reach unanimous decisions. Kavanaugh, 53, has served for the past 12 years on the federal appeals court in Washington, D.C., and conservative record includes a dissenting opinion last year that would have denied immediate access to an abortion for an immigrant teenager in federal custody.

PAGE 25

SPORTSWednesday, September 5, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsSloane Stephens knocked out in US Open quartersThe defending champion was eliminated Tuesday, beaten by Anastasija Sevastova 6-2, 6-3 in the quarternals. € See page 2INDEX | Lottery 2 | Golf 2 | Tennis 2 | Pro baseball 4 | Scoreboard 5 | Auto racing 6 | NFL 6 | Colleges 7 By MARTIN FENNELLYTIMES COLUMNISTTALLAHASSEE „ A Florida fan could not have drawn it up any better. The Willie Taggart Era has begun at Florida State. Whether it is the Willie Taggart Error is the question at hand. Tough loss,Ž Taggart said late Monday night. Not what any of us expected.Ž You think? No, it wasnt McNeese State, Taggarts dreadful beginning to what was eventually the big turnaround at USF. Monday, a childhood dream turned into a nightmare. You could smell it from here after Virginia Tech dusted FSU 24-3 in Taggarts Tallahassee opener. The program Taggarts slogan commanded do somethingŽ did nothing. It was ghastly. It was seismic. And all on a night when Bobby Bowden was honorary team captain and Peter Warricks jersey was retired. The two men took a knee at mid“eld and prayed for a misdemeanor. Just kidding. Seriously, it felt like the good old days. Then the game started. Taggart led the charge out of the tunnel and the disaster was on. Youd never have known the Seminoles practiced for this game, or that there had been any positive vibe, though there was, including Taggarts $1 million donation to the building of a stand-alone football facility at FSU. All gone. One night is all it took. One game in and its all on the line for Willie T. Edge: Dan Mullen. No, Virginia Tech isnt Charleston Southern, which Florida creamed in Mullens debut last weekend. And Virginia Tech isnt McNeese State, Taggarts fateful USF opener. But Monday stung. I think it does a little bit,Ž Taggart said. Again, whenever you lose, we dont like losing. You lose, of course theres a little damper but its not the end of the world.Ž But you can see if from here. There were those “ve Florida State turnovers. There was that 1-for-4 inside the red zone. Quarterback Deondre Francois, lost in the season opener to Alabama last season, looked just as lost Monday, thought it was under a pile of tackles for loss. Cam Akers, a sensation back last season, broke off an 85-yard run. FSU ran for 9 yards, combined, on its other 27 carries. FSUs A tepid Taggart debut may mean a long season ahead for FSU TAMPA BAY TIMES PHOTOSeminoles coach Willie Taggart watches his team in the rst quarter against Virginia Tech. FSU | 7By TOM JONESTIMES COLUMNISTThree teams on the rise1. Texans The Texans will be way better than the 4-12 they were a year ago. Thats assuming their best defensive player, DE J.J. Watt, and their best offensive player, QB Deshaun Watson, are healthy. 2. 49ers Now that Jimmy Garoppolo, who was 5-0 after he inherited a 1-10 team, is in at QB, the 49ers should start climbing back to challenge for the NFC West title. 3. Browns I guarantee this team will win more games this season that last. Okay, thats not exactly going out on a limb, but the Browns are headed in the right direction.Three teams on the decline1. Seahawks They still have QB Russell Wilson. But what else do they have? Maybe Wilson will be enough, but my gut tells me the Seahawks are in for a fall. 2. Lions They went 9-7 a year ago, but they are in the NFC North with two heavyweights: the Packers and Vikings. That might be four losses right there. 3. Bills They were the feel-good COLLEGE FOOTBALL: FSU NFLNFL Kickoff 2018: Two Cents on the upcoming season TAMPA BAY TIMES PHOTOTampa Bay Buccaneers wide receiver Chris Godwin (12) is helped o the eld with a limp after making the game-winning touchdown catch in the fourth quarter of an NFL game between the New Orleans Saints and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, Fla., on Sunday, Dec. 31, 2017. NFL | 6 VOLLEYBALLLady Tarpons earn 7th win : Charlotte High School dominated Island Coast on Wednesday, taking the match in straight sets 25-5, 25-3, 25-3. The serving took center stage for the Lady Tarpons. Charlotte recorded 29 aces with Eva Le and Kerstyn Shaw leading the way with seven a piece. Kelsey Nolan was just behind with six. The win moves the Lady Tarpons to 7-3 on the season with a home match tonight against Fort Myers at 7 p.m.GOLFNorth Port edges Port Charlotte in rain shortened match : In a rain-shortened, ve-hole match, the Lady Bobcats won over the Lady Pirates by one stroke 131-132. Freshman Sydney Stevenson lead the bobcats with a 28, scoring the matchs lone birdie. Behind her was Kaitlyn Rogers (33), Trinity Bros (34) and Madison Balser (36). For the Lady Pirates, senior Seaaira Yiegnst led with a 27 followed closely by Shaelyn Taylor with a 28. Sara Tirb scored a 31 and Abigail Barkley shot a 46. Lemon Bay rained out: The boys match scheduled between Lemon Bay and Booker was canceled due to weather.LOCAL PREP BRIEFS By ROB MAADDIAP PRO FOOTBALL WRITERAn endorsement deal between Nike and Colin Kaepernick is prompting a ”ood of debate online as sports fans react to the apparel giant backing an athlete known mainly for starting a wave of protests among NFL players of police brutality, racial inequality and other social issues. The deal unveiled by Nike and the former San Francisco 49ers quarterback was a trending topic on Twitter and other social networks, with some fans urging a boycott of the companys clothes and sneakers „ even burning cutting out the signature swoosh logos on their gear. Others pushed back, saying the backlash against Nike showed the polarizing debate has morphed well beyond whether NFL players should be allowed to demonstrate for social causes while the national anthem plays in stadiums before games. Country music star John Rich tweeted a picture of one of his crew members holding the tops of a cut pair of Nike socks, with the caption: Get ready (at) Nike multiply that by the millions.Ž The tweet garnered about 10,000 retweets and 30,000 likes, plus thousands of critical comments. Rich, part of the duo Big & Rich and a former contestant of President Donald Trumps reality show The Celebrity Apprentice,Ž said he supported the right to protest but Nike lost his support when it endorsed Kaepernick. Trump, a frequent Colin Kaepernicks Nike deal prompts flurry of debate online DEAL | 7By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD … The Port Charlotte High School volleyball team was two points away from defeat before it came storming back to defeat Lemon Bay on the road 3-2 (25-14, 22-25, 25-10, 2125, 15-13) Tuesday in a non-district matchup. Down 13-12, Port Charlotte turned to Kiersten Tisdale and Laticia Nina to carry them to victory. Both made key kills late to secure a wild match that was in doubt until the very end. Tisdale had 23 kills and 11 digs, while Nina had 19 kills and 13 digs to lead the Pirates Lady Pirates narrowly hold off Lemon Bay SUN PHOTOS BY TOM ONEILLLemon Bays Trinity Angelo (5) cant make a play during their match against Port Charlotte Tuesday at Lemon Bay High School. Port Charlottes Azyah Dailey (14) and Sam DiBene (1) defend Lemon Bays Hannah Krzysiak (4) during their match Tuesday at Lemon Bay High School. HIGH SCHOOL: VolleyballPIRATES | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 4N .......................................9-9 Sept. 4D .......................................0-2 Sept. 3N .......................................8-5 Sept. 3D .......................................4-8 Sept. 2N .......................................4-7 Sept. 2D .......................................0-5 D-Day, N-Night PICK 3Sept. 4N ....................................4-4-0 Sept. 4D ....................................5-3-8 Sept. 3N ....................................7-0-5 Sept. 3D ....................................3-1-8 Sept. 2N ....................................4-1-8 Sept. 2D ....................................6-7-1 D-Day, N-Night PICK 4Sept. 4N ................................5-4-6-9 Sept. 4D ................................3-4-7-7 Sept. 3N ................................1-4-5-0 Sept. 3D ................................5-7-5-8 Sept. 2N ................................9-1-1-2 Sept. 2D ................................2-1-4-9 D-Day, N-Night PICK 5Sept. 4N .............................7-4-1-6-6 Sept. 4D .............................0-8-6-8-2 Sept. 3N .............................0-6-3-6-1 Sept. 3D .............................0-7-2-0-8 Sept. 2N .............................3-3-8-0-3 Sept. 2D .............................6-2-9-9-3 D-Day, N-Night FANTASY 5Sept. 4 .........................................Late Sept. 3 ......................12-13-20-31-34 Sept. 2 ..........................1-7-11-21-29PAYOFF FOR SEPT. 31 5-digit winner .............$170,126.76 229 4-digit winners ..............$119.50 6,647 3-digit winners .............$11.00 CASH FOR LIFESept. 3 ......................19-22-24-31-37 Cash Ball ..........................................1 € € € Aug. 30 ......................5-45-50-52-53 Cash Ball ..........................................1 PAYOFF FOR SEPT. 30 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 0 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 4 .........................................Late Lucky Ball ....................................Late € € € Aug. 31 ..........................15-22-23-24 Lucky Ball .......................................17PAYOFF FOR AUG. 310 4-of-4 LB ....................$1.75 million 4 4-of-4 ..............................$1,494.00 35 3-of-4 LB ..........................$374.00 627 3-of-4 ...............................$61.50 LOTTOSept. 1 .................20-23-24-41-47-51 Aug. 29 ...............15-20-23-36-38-44 Aug. 25 ...................1-3-19-22-33-37PAYOFF FOR SEPT. 10 6-digit winners ............$2.5 million 15 5-digit winners .............$5,357.50 740 4-digit winners .....................$90 16,041 3-digit winners .............$5.50ESTIMATED JACKPOT $3 million POWERBALLSept. 1 ......................11-54-55-61-66 Powerball .........................................9 € € € Aug. 29 ....................25-41-53-57-67 Powerball .......................................12PAYOFF FOR SEPT. 10 5-5 + PB .......................$90 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 18 4-5 ........................................$100ESTIMATED JACKPOT $100 million MEGA MILLIONSSept. 4 .........................................Late Mega ball ....................................Late € € € Aug. 31 ......................7-18-29-32-45 Mega ball .......................................17PAYOFF FOR AUG. 310 5 of 5 + MB .................$152 Million 0 5 of 5 ...............................$1 Million 0 4 of 5 + MB ........................$10,000 31 4 of 5 .....................................$500ESTIMATED JACKPOT $167 million SPORTS ON TV 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. BEACH VOLLEYBALL7 p.m. NBCSN „ AVP Pro Tour: Gold Series, The Championships, “nals, at Chicago (taped)CYCLING1 p.m. NBCSN „ Vuelta a Espaa, Stage 11, from Mombuey to the Ribeira Sacra area in Luintra, Spain (same-day tape)GOLF9 p.m. GOLF „ Volvik World Long Drive Championship, Mens and Womens “nals, at Thackerville, Okla.MLB BASEBALLNoon MLB „ Regional coverage, Boston at Atlanta OR Kansas City at Cleveland (1 p.m.) 7:30 p.m. MLB „ Regional coverage, N.Y. Mets at L.A. Dodgers OR St. Louis at Washington (7 p.m.) 10:30 p.m. MLB „ Regional coverage, N.Y. Yankees at Oakland OR Baltimore at Seattle (11 p.m.)TENNISNoon ESPN „ U.S. Open, quarter“nals, at New York 7 p.m. ESPN „ U.S. Open, quarter“nals, at New York Your source for fishing,boating and outdoor newsevery Thursday only in your Sun newspaper By BRIAN MAHONEYAP SPORTS WRITERNEW YORK „ First, there were four break points squandered, along with an early chance for the lead. Next, three more wasted. Pretty soon, Sloane Stephens run at a U.S. Open repeat was lost too. The defending champion was eliminated Tuesday, beaten by Anastasija Sevastova 6-2, 6-3 in the quarter“nals. I didnt play the big points well, and you dont win matches when you dont take your opportunities,Ž Stephens said. Stephens beat Sevastova in the same round last year en route to her “rst Grand Slam title, but she missed numerous chances to grab an early lead in the rematch and could never get back into the match. Sevastova, the No. 19 seed from Latvia, will play either Serena Williams or 2016 U.S. Open runner-up Karolina Pliskova in her “rst Grand Slam semi“nal. Thats further than it ever appeared Sevastova would get in tennis when she retired in May 2013, her body battered by muscular and back-related injuries. She returned nearly two years later and “nally broke through on her third straight appearance in the U.S. Open quarter“nals. It was an amazing journey, this three, four years,Ž she said. Juan Martin del Potro got back to the semi“nals for the second straight year, with the 2009 champion beating John Isner 6-7 (5), 6-3, 7-6 (4), 6-2. Isner was trying to become the “rst American male semi“nalist at the U.S. Open since Andy Roddick in 2006. Stephens said she had been battling a cold, but her biggest problem Tuesday might have been her serve. The No. 3 seed was broken “ve times in the 84-minute match. Mentally, physically, I just wasnt connecting,Ž Stephens said. It just was a really tough day. The heat doesnt make it any more fun.ŽSloane Stephens knocked out in US Open quarters AP PHOTOAnastasija Sevastova, left, of Latvia, shakes hands with Sloane Stephens after Sevastova defeated Stephens during the quarter“nals of the U.S. Open tennis tournament, Tuesday, in New York. TENNIS: US Open BASEBALL: Tampa Bay 4, Toronto 0 GOLFBy DOUG FERGUSONAP GOLF WRITERNEWTOWN SQUARE, Pa. „ Hunter Mahan didnt see a leaderboard until only two holes were left. Any other tournament, maybe any other time in his career, three shots behind that deep into the “nal round would have felt like a dire situation. This was cause for celebration. I saw that I was in second,Ž Mahan said. And in my head I was like, Thats x-amount of money, and that guarantees my card. I had three holes to play, but there was a lot going on in my head at that time. It was pretty draining the last couple of holes.Ž He closed with a bogey on the “nal hole and tied for second. This wasnt a FedEx Cup playoff event, like the one Mahan won at Ridgewood four years ago that effectively locked up a captains pick for his third Ryder Cup team. It wasnt one of the two World Golf Championships he has won. This was the DAP Championship, the second Web.com Tour Finals event, where the biggest priority is getting back to full status in the big leagues. He earned $88,000, roughly the equivalent of 24th place during the FedEx Cup playoffs, and moved to No. 4 on the special money list. The top 25 get full PGA Tour cards, and with only two events remaining, Mahan clinched his card. Mahan didnt realize until that moment that he at least had made it back to the starting line. The scope of it didnt really hit him until Monday morning, when he was home in Dallas waiting for his wife and three young children to return from a weekend trip to Cedar Lake. Its been a crazy year,Ž Mahan said, his voice still cracking with emotion. He had taken a few minutes away from the phone when he “rst started to cry. He needed longer. I feel excited about golf, just moving forward,Ž he said. Everything, all the work, so many people. My teacher (Chris OConnell), my caddie (Zack Guthrie), everybody ... its vindication for them. When I think about my family who helped me get through this year and the years before, it feels like a lot. Im more happy for them than I am for me.Ž It was a lot. And golf was only part of it. He missed the Tour Championship for the “rst time in 2015 and the slide began. More than anything technical was the emotional pull of being away from home. When his daughter, Hazel, was born in the summer of 2016, Mahan and wife Kandi had three children 3 and under. And then tragedy struck his family. His wifes sister, Katie Enloe, was diagnosed at the start of the year with acute myeloid leukemia. The families are close. She was married to SMU golf coach Jason Enloe, one of Mahans best friends. After their wedding, she asked her sister, Kandi, to go on a double date with Mahan. They were married a year later. Mahan tried to play when he could on a sponsors exemption or against weaker “elds that had room for a six-time PGA Tour winner. Katie Enloe died in July, leaving behind two young daughters. So there was a reason the “nal few holes Sunday at Canterbury felt so draining. The hardest part of golf was starting another year without any momentum and even less con“dence. The hardest part of life was losing someone so close and trying to move forward. There are no guarantees of getting back, and the road is just starting for Mahan, who at 36 has won more $30 million and who once had a world ranking that reached as high as No. 4. The timing of it all made the moment feel bigger than it really was. When you get older and youve played for so long, you become very appreciative of the game, your life and all the people around you,Ž he said. You surround yourself with people who support you and challenge you and push you. And it makes you happy for them. My life has been great. My career has been so amazing. My career feels complete. I dont feel like I have to prove anything. Im just so happy for so many other people right now than myself.Ž Mahan overcomes tough year on and off course AP FILE PHOTOIn this Aug. 18, 2017, “le photo, Hunter Mahan lines up a putt on the 18th hole during the second round of the Wyndham Championship golf tournament in Greensboro, N.C. By IAN HARRISONASSOCIATED PRESSTORONTO „ Ryne Stanek became the “rst rookie pitcher in 75 years to start consecutive games and combined with six relievers on a three-hitter in Tampa Bays 4-0 victory over the Toronto Blue Jays on Tuesday night, which extended the Rays winning streak to four. A night after throwing one inning and 16 pitches, Stanek allowed Devon Travis leadoff double and hit Kendrys Morales with a pitch with one out. Stanek escaped a 10-pitch “rst inning when Randal Grichuk struck out as Morales was caught stealing second. Stanek became the “rst rookie to start backto-back games since the St. Louis Cardinals Red Munger got one out in a loss to Philadelphia on July 28, 1943, then pitched a complete game victory over the Phillies the following day, according to the Elias Sports Bureau. Stanek became the third pitcher to start consecutive games for the Rays after Sergio Romo against the Los Angeles Angels on May 19 and 20 this year and James Shields on both sides of the All-Star break in 2009. Before Romo, the previous big league pitcher to start consecutive games was Milwaukees Zack Grienke, who was ejected after four pitches on July 7, 2012, and started again the next day. Hunter Wood (1-1) pitched two hitless innings, Jalen Beeks worked 2 2/3 innings, Jose Alvarado got one out, Diego Castillo pitched the seventh and eighth, and Adam Kolarek got the “rst out in the ninth. Romo entered with runners at the corners and got his 19th save in 26 chances when Grichuk fouled out and Kevin Pillar ”ied out. Tampa Bay has 12 shutouts this season, two shy of AL-leading Cleveland. Matt Duffy reached base twice and had one RBI and Tommy Pham had a run-scoring triple as the Rays improved to 9-2 against the Blue Jays this season. Toronto has lost seven of nine. Rookie Ryan Borucki (3-4) allowed two runs and three hits in six innings. Borucki pitched out of a bases-loaded jam in the “rst, then gave up Mallex Smiths RBI groundout in the second. Stanek 1st rookie in 75 years to start consecutive games AP PHOTOTampa Bay Rays starting pitcher Ryne Stanek throws to a Toronto Blue Jays batter during the “rst inning of a game Tuesday, in Toronto. COURSES COURSESTo place your ad here, call 941-429-3110adno=50540398 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 27

The Sun | Wednesday, September 5, 2018 www.yoursun.com E/N/C Page 3By Jacob HoagSTAFF WRITERThe Lady Pirates cross country team began trickling back into the school parking lot around 6 a.m. Tuesday morning after a distance run. One after another they ran down the dimly-lit driveway, exhaling once they reached their resting point. Like many other area sports teams, the Lady Pirates opt for morning practice when they can to help negate the effect of the September weather. Rather than brave the sweltering heat and afternoon thunderstorms, two days a week they use the cool morning air to their advantage. I love morning practices,Ž senior Amy Quinones-Padilla said. Afternoon practices are so hot, I cant deal with it.Ž On Mondays and Wednesdays they do speed workouts, Tuesdays and Thursdays are “ve to seven mile distance runs and Fridays are about pacing with events typically on Saturdays. The near daily workouts have turned around quick results for the team, which has had an individual winner in each of its “rst two meets. (Amy and Jocelyn Ramos) have been with me since they were freshmen, theyre seniors now and Bellas a senior so its all sort of coming full circle,Ž Port Charlotte coach Stefany Sanchez-Smith said. Its been a pretty beautiful thing to see. Its exciting because in the past we havent had that big of a team. Were enjoying having a lot of fun this season.Ž The team was bolstered this year with the addition of senior Isabella Coogan, who ran for Charlotte High School during her freshman and sophomore years. After two events with her new squad, shes slid in seamlessly with two individual wins so far. Its great, its awesome. We have a good time,Ž Coogan said. Its been nice. Im excited to see what we can do as a team, but I love that I can score some points for us and help us move up. (Those wins) help get rid of my nerves and make me feel like I made the right decision.Ž Coogan won both the Lemon Bay Invitational and the Venice Invite with times of 19:16 and 19:11 respectively. At Lemon Bay, Coogan made a late pass on Cape Corals Cheyenne Young for the win. At Venice, Port Charlotte placed four runners inside the top 30 and two inside the top 15 with Quinones-Padilla placing 14th with a time of 22:26. Port Charlotte doesnt boast a very deep roster, but have recently added the “fth runner needed to score team points at events with freshman Chloe Balus. Its been amazing so far,Ž Coogan said. I feel like were really starting to work together and we just got our “fth girl, so were actually gonna be able to score points and see what we can do. Its still really early in the season, but I feel like every race were growing and getting stronger.Ž One of the biggest variables in cross country, outside the weather and terrain, is the pace of ones run. To have energy to make the “nal push at the end, like Coogan has so far, they cant use up all of their endurance in the opening two miles. But its not as easy as just looking down at your watch. I feel like the whole concept of pacing is just that, a concept,Ž Coogan said. You tell yourself that youre gonna pace yourself, but nobody does. Everyone goes out crazy fast the “rst mile and everyone dies at the end. Thats just what to expect because to be competitive you have to go really fast the “rst mile. You try to pace yourself, but it doesnt really happen.Ž There are some of us that can pace though,Ž QuinonesPadilla added. Like Jocelyn, once she gets to the two mile shes like, OK, Im not even tired yet. It just depends on who you are and if youre good at pacing.Ž The Lady Pirates have high expectations for this year outside of their individual goals. They want to bring the team to the state meet and compete at the highest level. With their team comprised of Balus, Coogan, sophomore Haylee Welgan, QuinonesPadilla and Ramos, along with junior varsity runners Jayden Goucher and Kaya Hensler, they feel they have the “repower to get it done. I think as a team we wanna go to states,Ž Coogan said. Thats the end goal. And I think we can do it. We have a few little kinks, but our “fth runner is really young and with young runners, they progress so quickly. (Chloes) gonna get to where we want her really quick and then were gonna be in a great position.ŽCoogan, Lady Pirates building off hot start SUN PHOTOS BY TIM KERNPort Charlotte High Schools Isabella Coogan “nishes strong on her “rst place “nish at the Lemon Bay High School Cross Country Invitational on Aug. 25. Port Charlottes Jocelyn Ramos “nishes second on her team at the Lemon Bay Invitational on Aug. 25. By BARBARA BOXLEITNERSUN CORRESPONDENTVenice High School graduates Bryce Carpenter and Jaivon Heiligh recorded their “rst collegiate touchdowns on the same play. Coastal Carolina University freshman backup quarterback Carpenter threw an 8-yard touchdown to freshman wide receiver Heiligh during a loss to South Carolina in the season opener. Coastals lone touchdown was on Carpenters “rst pass attempt, which came in the fourth quarter of a 49-15 loss. He completed two of “ve pass attempts for 21 yards, both completions to Heiligh. Heilighs second reception was a “rst-down play on Coastals “nal series of the game.More footballGeorgia Southern University running back Matt LaRoche carried three times for 39 yards in the opener. The redshirt freshman is a past Indian. Charlotte High product DVonte Price of Florida International University rushed twice for 21 yards against Indiana. Marshall University defensive end Ty Tyler, who played for the Tarpons, made three tackles and had two quarterback hits against Miami (Ohio). University of Arkansas redshirt freshman running back Maleek Williams rushed three times for 17 yards. He is from Charlotte. Out of Port Charlotte High, offensive lineman Stephen Nagy did not return to play for Sterling College. Womens cross country Lemon Bay High alumna Kelsi Ogilvie “nished second among Southeastern Universitys entries and “fth overall among non-Division II runners in the Holloway Park 5K. Venice graduate Koree Ream was third among Webber International Universitys entries and 58th overall in the Holloway Park race. Freshman Katie Kanagy “nished 47th in the Florida Atlantic University 5K. The previous Tarpon was second among Palm Beach Atlantic Universitys runners. Also from Charlotte, junior Hope Kanagy was 81st overall in the FAU race and seventh for Palm Beach Atlantic. Shelby Cutchineal, who competed for North Port High, was 56th overall and second for FIU at the FAU race. Flagler College junior Abigayle Weinfeld placed 25th in the Border Clash 5K. The former Manta Ray was seventh among the Saints. Send updates about area athletes to Barbara Boxleitner at jdanddoc@gmail.com.Venice duo scores first collegiate touchdowns LOCAL SPORTS CALENDAR WEDNESDAYGirls Golf Lemon Bay Vs Lakewood Ranch, 3:30 p.m. Swimming And Diving Charlotte Vs. Port Charlotte, 5 p.m. THURSDAYVolleyball Charlotte vs. Fort Myers, 7 p.m. Lemon Bay at Bradenton Christian, 7 p.m. North Port at Riverdale, 7 p.m. Port Charlotte at Manatee, 7 p.m. Girls Golf Lemon Bay tri-match at Heritage Oaks Golf Course, 3:30 p.m. Boys Golf Lemon Bay vs. DeSoto at Long Marsh, 4 p.m.By John VittasSUN CORRESPONDENTA season of surprises continued for North Port (4-3) Tuesday, giving perennial powerhouse Gulf Coast a battle they werent expecting. I feel like the way they played tonight even surprised them,Ž Bobcats head coach Chassity Taylor said of her team. Weve never come this close to Gulf Coast, ever. The thing that was just upsetting was the fact that we played so well but we didnt have the heart to “nish.Ž The Bobcats never trailed by more than six points at any point in the match until the “nal two rallies of the night. North Port remained within one point of the Sharks into the late stages all three sets, with an iffy call costing them a chance at a set point in the second. Down one set and trailing 15-11 in the second set, Taylor called a timeout. Two points later, she summoned junior Kelsi Rhines off the bench for her “rst action of the night. Rhines serve immediately put the Sharks on their heels, connecting on an ace and a service point to help the Bobcats turn a 16-13 de“cit into a 19-16 lead. Shes got a consistent serve,Ž Taylor said about Rhines. We were lacking with consistency and serving. We said, You know what, lets put her in. She made a difference for us coming off the bench.Ž After Gulf Coast re-gained the lead 23-22, senior Sydney Hoggarth tracked down a ball near the bleachers, setting up a Zoey Daniels kill that tied the set at 23. In the pivotal point that followed, the Sharks played a shot that appeared to pass wide of the antenna, which was called in play. Moments later, Gulf Coast wrapped up the set 25-23. It was out,Ž said Taylor. Our line judges were not paying attention. Thats on the girls (assigned to be line judges). That made a difference in the girls attitudes because it affected them moving forward.Ž Even with the odds stacked against them, the Bobcats showed “ght time and time again. They fell behind 20-15 in the “rst set, only to pull to within 24-21. In the third, Gulf Coast found their rhythm on offense, opening a 15-9 advantage. The Bobcats quickly cut the margin to 20-17. For North Port, Daniels led the way with six kills and six digs. Freshman libero Andreya Stellwag paced the Bobcats with 14 digs while Hoggarth “nished with 10 digs and six assists. The thing about it is, we could have won,Ž said Taylor. We just didnt have the energy to push through. I dont know what it is. But I was proud of them. I think they played very well.ŽBobcats push Gulf Coast but fall in three SUN PHOTO BY TIM KERNHaylee Rhoads, a freshman at North Port High School, gets the block at the net to win the point for the Lady Bobcats.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 95 44 .683 „ „ 5-5 W-1 48-18 47-26 New York 86 52 .623 8 „ 5-5 L-2 48-24 38-28 Tampa Bay 75 63 .543 19 7 8-2 W-4 41-24 34-39 Toronto 62 76 .449 32 20 3-7 L-2 34-35 28-41 Baltimore 40 98 .290 54 42 3-7 L-4 24-44 16-54 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 78 60 .565 „ „ 5-5 W-1 43-28 35-32 Minnesota 63 74 .460 14 19 2-8 L-3 39-29 24-45 Chicago 56 82 .406 22 26 7-3 W-2 28-42 28-40 Detroit 55 83 .399 23 27 2-8 L-1 34-34 21-49 Kansas City 46 92 .333 32 36 8-2 L-1 25-45 21-47 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 85 53 .616 „ „ 7-3 W-3 38-32 47-21 Oakland 83 56 .597 2 „ 6-4 W-2 42-28 41-28 Seattle 77 61 .558 8 5 5-5 W-1 39-28 38-33 Los Angeles 67 71 .486 18 15 4-6 W-1 34-34 33-37 Texas 60 78 .435 25 22 4-6 L-1 31-42 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 76 61 .555 „ „ 4-6 L-1 37-32 39-29 Philadelphia 73 65 .529 3 3 4-6 W-1 43-26 30-39 Washington 69 69 .500 7 7 5-5 W-1 35-33 34-36 New York 62 75 .453 14 13 6-4 W-3 28-40 34-35 Miami 55 84 .396 22 21 4-6 L-1 33-41 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 81 56 .591 „ „ 7-3 L-1 44-24 37-32 Milwaukee 78 61 .561 4 „ 7-3 W-2 41-26 37-35 St. Louis 76 62 .551 5 „ 5-5 L-3 37-31 39-31 Pittsburgh 68 71 .489 14 8 5-5 W-2 37-34 31-37 Cincinnati 59 80 .424 23 17 3-7 L-2 32-37 27-43 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 75 62 .547 „ „ 5-5 W-3 35-30 40-32 Los Angeles 75 63 .543 1 8-2 L-1 38-35 37-28 Arizona 74 64 .536 1 2 3-7 L-4 35-32 39-32 San Francisco 68 71 .489 8 8 5-5 L-3 39-30 29-41 San Diego 55 85 .393 21 22 5-5 W-1 27-45 28-40 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSPhillies 9, Marlins 4: Carlos Santana homered to start a four-run “rst inning and the Philadelphia Phillies snapped a three-game losing streak by beating Miami. Indians 9, Royals 3: Mike Clevinger struck out 10, Francisco Lindor hit another leadoff homer and the Cleveland Indians moved closer to their third straight AL Central title with a win over the Kansas City Royals. Rays 4, Blue Jays 0: Ryne Stanek became the “rst rookie pitcher in 75 years to start consecutive games and combined with six relievers on a three-hitter in Tampa Bays victory over the Toronto Blue Jays, which extended the Rays winning streak to four. Pirates 7, Reds 3: Starling Marte hit a two-run homer, Gregory Polanco had a two-run double and the Pittsburgh Pirates beat the Cincinnati Reds. LATE: Boston at Atlanta L.A. Angels at Texas Detroit at Chicago White Sox Minnesota at Houston N.Y. Yankees at Oakland Baltimore at Seattle St. Louis at Washington Chicago Cubs at Milwaukee San Francisco at Colorado San Diego at Arizona N.Y. Mets at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Mikolas (R) 13-4 2.96 19-8 1-1 15.2 4.02 Washington Roark (R) 7:05p 8-14 4.03 11-16 0-2 15.0 3.00 Cincinnati Bailey (R) 1-13 6.13 1-18 0-3 16.0 5.06 Pittsburgh Taillon (R) 7:05p 11-9 3.45 16-11 2-0 19.0 1.89 Philadelphia Pivetta (R) 7-10 4.66 14-13 0-1 15.1 7.04 Miami Alcantara (R) 7:10p 1-0 1.80 1-0 1-0 5.0 1.80 New York Wheeler (R) 9-7 3.37 12-14 1-1 21.0 0.86 Los Angeles Ryu (L) 7:35p 4-1 2.24 7-3 1-1 16.2 3.24 Chicago Quintana (L) 11-9 4.21 15-11 1-0 16.0 2.25 Milwaukee Chacin (R) 8:10p 14-5 3.53 20-9 2-1 18.1 1.96 San Francisco Suarez (L) 6-9 4.19 11-13 2-1 16.2 2.70 Colorado Senzatela (R) 8:40p 4-5 4.88 3-5 0-2 15.1 5.87AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Keller (R) 7-5 3.26 8-8 2-0 18.0 2.50 Cleveland Kluber (R) 1:10p 17-7 2.80 18-10 2-1 18.2 3.86 Tampa Bay Glasnow (R) 1-4 3.95 3-3 0-2 18.2 3.86 Toronto Sanchez (R) 7:07p 3-5 5.22 8-9 0-0 9.1 12.54 Los Angeles Barria (R) 9-8 3.46 10-11 1-1 14.0 3.21 Texas TBD ( ) 8:05p 0-0 0.00 0-0 0-0 0.0 0.00 Detroit Zimmermann (R) 6-6 4.22 9-11 1-1 18.0 3.50 Chicago Kopech (R) 8:10p 1-0 0.82 2-1 1-0 11.0 0.82 Minnesota Odorizzi (R) 5-9 4.41 12-16 0-2 17.1 4.15 Houston Valdez (L) 8:10p 2-1 1.26 1-1 1-1 10.0 1.80 New York Severino (R) 17-6 3.32 22-6 2-0 16.2 3.78 Oakland Fiers (R) 10:05p 10-6 3.38 18-8 2-0 16.1 3.31 Baltimore Cashner (R) 4-13 4.86 8-18 0-3 18.1 5.89 Seattle Leake (R) 10:10p 8-9 4.25 17-10 0-2 18.1 5.40INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Boston TBD ( ) 0-0 0.00 0-0 0-0 0.0 0.00 Atlanta Foltynewicz (R) 12:10p 10-9 2.80 12-14 0-2 19.0 2.37 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALL STATISTICAL LEADERSMONDAYS GAMES American League Chicago White Sox 4, Detroit 2 Houston 4, Minnesota 1 Oakland 6, N.Y. Yankees 3 Kansas City 5, Cleveland 1 Tampa Bay 7, Toronto 1 L.A. Angels 3, Texas 1 Seattle 2, Baltimore 1 National League Washington 4, St. Louis 3, 10 innings Miami 3, Philadelphia 1 Pittsburgh 5, Cincinnati 1 Milwaukee 4, Chicago Cubs 3 Colorado 9, San Francisco 8 N.Y. Mets 4, L.A. Dodgers 2 San Diego 6, Arizona 2 Interleague Boston 8, Atlanta 2 THURSDAYS GAMES American League Cleveland at Toronto, 7:07 p.m. National League San Diego at Cincinnati, 6:40 p.m. Chicago Cubs at Washington, 7:05 p.m. Atlanta at Arizona, 9:40 p.m. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 119 464 110 157 .338 JMartinez Bos 131 503 102 169 .336 Altuve Hou 116 455 69 146 .321 Segura Sea 125 513 82 163 .318 Merri“eld KC 133 525 69 162 .309 Trout LAA 119 404 88 124 .307 MSmith TB 117 379 51 116 .306 Brantley Cle 124 497 76 151 .304 Wendle TB 117 407 49 123 .302 Andujar NYY 127 488 74 146 .299 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 134 509 80 163 .320 Yelich Mil 123 495 96 156 .315 Martinez StL 130 450 52 139 .309 Cain Mil 119 457 73 141 .309 Zobrist ChC 114 370 59 114 .308 FFreeman Atl 137 530 84 162 .306 Markakis Atl 137 535 72 162 .303 Arenado Col 131 492 87 148 .301 JBaez ChC 134 512 86 153 .299 DPeralta Ari 125 487 66 144 .296 Through Sept. 3MLB CALENDAROct. 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. Sept. 5 1908: Brooklyn's Nap Rucker pitched a 6-0 no-hitter against Boston. Rucker struck out 14 and walked none. 1918: Babe Ruth pitched a six-hitter as the Boston Red Sox beat the Chicago Cubs 1-0 in the opening game of the World Series. The Series was started early due to World War I. 1954: Roswell's Joe Bauman of the Longhorn League hit three home runs to give him 72 for the season. Bauman never made it to the majors. 1955: Brooklyn pitcher Don Newcombe connected for his seventh homer of the season for a National League record for home runs by a pitcher. The Dodgers, behind Newcombe's power and 20th win, beat the Phillies 11-4. 1971: J.R. Richard tied Karl Spooner's major league record by striking out 15 San Francisco Giants in his “rst major league game as the Houston Astros beat the Giants. 1982: Roy Smalley hit a pair of three-run homers, one from each side of the plate, as the Yankees beat the Kansas City Royals 18-7. 1998: Mark McGwire became the third player in baseball history to reach 60 home runs, as the St. Louis Cardinals beat the Cincinnati Reds 7-0. He joined Babe Ruth and Roger Maris with 60 homers in a single season. 2001: Roger Clemens became the second player in major league history to win 19 of his “rst 20 decisions, leading the New York Yankees over Toronto 4-3. 2002: Alex Rodriguez became the “fth player in major league history to record successive 50-homer seasons, hitting two in Texas' 11-2 rout of Baltimore. Rodriguez, who hit 52 homers last season, joined Babe Ruth, Mark McGwire, Sammy Sosa and Ken Griffey Jr. A MERICAN LEAGUE BATTING: Betts, Boston, .338; Martinez, Boston, .336; Altuve, Houston, .321; Segura, Seattle, .318; Merri“eld, Kansas City, .309; Trout, Los Angeles, .307; Smith, Tampa Bay, .306; Brantley, Cleveland, .304; Wendle, Tampa Bay, .302; Andujar, New York, .299. RUNS: Lindor, Cleveland, 112; Betts, Boston, 110; Martinez, Boston, 102; Benintendi, Boston, 95; Bregman, Houston, 93; Ramirez, Cleveland, 92; Trout, Los Angeles, 88; Stanton, New York, 87; Chapman, Oakland, 86; Rosa rio, Minnesota, 83. RBI: Martinez, Boston, 115; Davis, Oakland, 106; Ramirez, Cleveland, 95; Encarnacion, Cleveland, 92; Bregman, Houston, 89; Bogaerts, Boston, 88; Lowrie, Oakland, 86; Cruz, Seattle, 84; Haniger, Seattle, 84; Stanton, New York, 84. HITS: Martinez, Boston, 169; Segura, Seattle, 163; Merri“eld, Kansas City, 162; Lindor, Cleveland, 159; Betts, Boston, 157; Castellanos, Detroit, 155; Rosario, Minnesota, 154; Brantley, Cleveland, 151; Bregman, Houston, 151; 2 tied at 146. DOUBLES: Bregman, Houston, 43; Bogaerts, Boston, 40; Lindor, Cleveland, 40; Betts, Boston, 39; Andujar, New York, 38; Benintendi, Boston, 37; Castellanos, Detroit, 37; Escobar, Arizona, 37; Piscotty, Oakland, 37; 3 tied at 36. TRIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Kiermaier, Tampa Bay, 7; Span, Seattle, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Jones, Detroit, 6; Moncada, Chicago, 6; Profar, Texas, 6. HOME RUNS: Davis, Oakland, 40; Martinez, Boston, 39; Ramirez, Cleveland, 37; Gallo, Texas, 34; Cruz, Seattle, 33; Stanton, New York, 33; Trout, Los Angeles, 31; Lindor, Cleveland, 30; Betts, Boston, 29; Encarnacion, Cleveland, 29. STOLEN BASES: Gordon, Seattle, 30; Merri“eld, Kansas City, 30; Ramirez, Cleveland, 29; Smith, Tampa Bay, 27; Betts, Boston, 26; Anderson, Chicago, 25; Lindor, Cleveland, 22; Trout, Los Angeles, 21; Benintendi, Boston, 20; Segura, Seattle, 20. PITCHING: Kluber, Cleveland, 17-7; Severino, New York, 17-6; Snell, Tampa Bay, 17-5; Carrasco, Cleveland, 16-8; Happ, New York, 15-6; Porcello, Boston, 15-7; Price, Boston, 14-6; 4 tied at 13. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.02; Bauer, Cleveland, 2.22; Verlander, Houston, 2.79; Kluber, Cleveland, 2.80; Cole, Houston, 2.86; Morton, Houston, 3.14; Clevinger, Cleveland, 3.17; Severino, New York, 3.32; Fiers, Oakland, 3.38. NATIONAL LEAGUE BATTING: Gennett, Cincinnati, .320; Yelich, Milwaukee, .315; Martinez, St. Louis, .309; Cain, Milwaukee, .309; Zobrist, Chicago, .308; Freeman, Atlanta, .306; Markakis, Atlanta, .303; Arenado, Colorado, .301; Baez, Chicago, .299; Peralta, Arizona, .296. RUNS: Blackmon, Colorado, 99; Yelich, Milwaukee, 96; Albies, Atlanta, 91; Carpenter, St. Louis, 90; Arenado, Colorado, 87; Harper, Washington, 87; Baez, Chicago, 86; Freeman, Atlanta, 84; Goldschmidt, Arizona, 84; Turner, Washington, 84. RBI: Baez, Chicago, 100; Suarez, Cincinnati, 100; Aguilar, Milwaukee, 93; Arenado, Colorado, 92; Story, Colorado, 92; Rizzo, Chicago, 90; Harper, Washington, 87; Hoskins, Philadelphia, 83; Markakis, Atlanta, 83; Yelich, Milwaukee, 83. HITS: Gennett, Cincinnati, 163; Freeman, Atlanta, 162; Markakis, Atlanta, 162; Yelich, Milwaukee, 156; Story, Colorado, 154; Baez, Chicago, 153; Peraza, Cincinnati, 153; Goldschmidt, Arizona, 152; Turner, Washington, 152; 2 tied at 150. DOUBLES: Markakis, Atlanta, 39; Story, Colorado, 39; Carpenter, St. Louis, 38; Freeman, Atlanta, 36; Baez, Chicago, 35; Albies, Atlanta, 34; Rendon, Washington, 33; Cabrera, Philadelphia, 32; 5 tied at 30. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 9; Desmond, Colorado, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Difo, Washington, 7; Hamilton, Cincinnati, 7; Rosario, New York, 7; 4 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Aguilar, Milwaukee, 31; Arenado, Colorado, 31; Goldschmidt, Arizona, 31; Harper, Washington, 31; Muncy, Los Angeles, 31; Suarez, Cincinnati, 31; Baez, Chicago, 30; Story, Colorado, 28; 3 tied at 27. STOLEN BASES: Turner, Washington, 35; SMarte, Pittsburgh, 30; Hamilton, Cincinnati, 29; Cain, Milwaukee, 25; Inciarte, Atlanta, 25; MTaylor, Washington, 24; Story, Colorado, 23; Baez, Chicago, 21; Jankowski, San Diego, 21; Peraza, Cincinnati, 20. PITCHING: Scherzer, Washington, 16-6; Lester, Chicago, 15-5; Nola, Philadelphia, 15-4; Chacin, Milwaukee, 14-5; Godley, Arizona, 14-8; Freeland, Colorado, 13-7; Greinke, Arizona, 13-9; Mikolas, St. Louis, 13-4; Williams, Pittsburgh, 12-9; 6 tied at 11. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.23; Scherzer, Washington, 2.28; Foltynewicz, Atlanta, 2.80; Freeland, Colorado, 2.96; Mikolas, St. Louis, 2.96; Greinke, Arizona, 2.97; Corbin, Arizona, 3.06; Williams, Pittsburgh, 3.15; Wood, Los Angeles, 3.37. STRIKEOUTS: Scherzer, Washington, 260; deGrom, New York, 230; Corbin, Arizona, 214; Nola, Philadelphia, 188; Greinke, Arizona, 176; Foltynewicz, Atlanta, 174; Marquez, Colorado, 173; Godley, Arizona, 170; Pivetta, Philadelphia, 168; Gray, Colorado, 164.PIRATES 7, REDS 3CINCINNATI AB R H BI BB SO AVG. Hamilton cf 3 0 0 0 0 0 .242 Wisler p 0 0 0 0 0 0 .000 c-Williams ph-cf 1 0 0 0 0 0 .278 Peraza ss 4 0 0 0 0 1 .283 Votto 1b 4 0 1 0 0 1 .281 Gennett 2b 4 2 2 2 0 2 .322 Suarez 3b 4 1 1 0 0 1 .293 Schebler rf 4 0 2 0 0 1 .272 Barnhart c 3 0 0 0 1 2 .252 Ervin lf 3 0 0 1 0 0 .274 Reed p 1 0 0 0 0 1 .000 a-Guerrero ph-cf 1 0 0 0 0 1 .000 b-Herrera ph 1 0 0 0 0 1 .186 Lorenzen p 0 0 0 0 0 0 .261 TOTALS 33 3 6 3 1 11 PITTSBURGH AB R H BI BB SO AVG. Marte cf 4 2 2 2 0 1 .278 Frazier 2b 3 2 1 0 1 0 .289 Polanco rf 4 1 3 2 0 0 .253 Cervelli c 4 0 2 1 0 1 .262 Osuna 1b 3 0 1 1 0 1 .191 Luplow lf 4 1 1 0 0 0 .180 Reyes 3b 4 1 2 1 0 0 .400 Mercer ss 4 0 0 0 0 1 .254 Musg rove p 2 0 0 0 0 1 .185 Rodriguez p 0 0 0 0 0 0 .000 Crick p 0 0 0 0 0 0 --d-Moran ph 1 0 0 0 0 0 .277 Vazquez p 0 0 0 0 0 0 .000 TOTALS 33 7 12 7 1 5 CINCINNATI 000 000 210„3 6 0 PITTSBURGH 103 200 01X„7 12 1 a-struck out for Reed in the 6th. b-struck out for Guerrero in the 7th. c-grounded out for Wisler in the 7th. d-grounded out for Crick in the 8th. E „ Reyes (1). LOB „ Cincinnati 5, Pittsburgh 5. 2B „ Frazier (17), Polanco (31), Reyes (1). HR „ Gennett (21), off Musg rove; Gennett (22), off Crick; Marte (18), off Reed. RBIs „ Gennett 2 (84), Ervin (25), Marte 2 (63), Polanco 2 (80), Cervelli (50), Osuna (9), Reyes (1). SB „ Polanco (12), Cervelli (2). SF „ Osuna. S „ Musgrove. Runners left in scoring position „ Cincinnati 3 (Ervin, Williams 2); Pittsburgh 2 (Luplow, Moran). RISP „ Cincinnati 0 for 4; Pittsburgh 5 for 9. LIDP „ Osuna. DP „ Cincinnati 1 (Suarez, Gennett). CINCINNATI IP H R ER BB SO NP ERA Reed, L, 0-2 5 9 6 6 1 2 81 4.81 Wisler 1 0 0 0 0 2 10 4.85 Lorenzen 2 3 1 1 0 1 36 3.12 PITTSBURGH IP H R ER BB SO NP ERA Musg rove, W, 6-8 6.1 5 2 2 0 8 92 3.75 Rodriguez .2 0 0 0 1 1 30 2.75 Crick 1 1 1 1 0 1 15 2.70 Vazquez 1 0 0 0 0 1 14 2.48 Inherited runners-scored „ Rodriguez 2-1. HBP „ Rodriguez (Ervin). WP „ Musgrove. Umpires „ Home, Will Little; First, Lance Barksdale; Second, Sean Barber; Third, Ted Barrett. T „ 2:39. A „ 8,855 (38,362).RAYS 4, BLUE JAYS 0TAMPA BAY AB R H BI BB SO AVG. Smith lf-rf 5 0 1 1 0 1 .305 Pham dh 5 1 2 1 0 1 .257 1-Bauers pr-dh 0 0 0 0 0 0 .197 Duffy 3b 4 0 1 1 1 1 .299 Cron 1b 5 0 0 0 0 2 .253 Wendle 2b 3 0 0 0 1 1 .300 Adames ss 4 0 0 0 0 2 .254 Kiermaier cf 2 1 1 0 0 0 .208 Gomez rf 2 0 1 0 0 0 .220 a-Lowe ph-lf 2 1 1 0 0 0 .254 Sucre c 1 0 0 0 0 0 .195 b-Choi ph 1 1 1 1 0 0 .275 Ciuffo c 1 0 0 0 0 0 .000 TOTALS 35 4 8 4 2 8 TORONTO AB R H BI BB SO AVG. Travis 2b 4 0 1 0 0 0 .234 Smoak 1b 2 0 0 0 2 1 .247 Morales dh 3 0 1 0 0 1 .255 Grichuk rf 4 0 0 0 0 2 .240 Pillar cf 4 0 0 0 0 0 .249 Hernandez lf 3 0 0 0 0 2 .241 Jansen c 3 0 0 0 0 1 .273 Diaz 3b 3 0 1 0 0 1 .251 Urena ss 2 0 0 0 0 2 .261 TOTALS 28 0 3 0 2 10 TAMPA BAY 010 000 300„4 8 0 TORONTO 000 000 000„0 3 1 a-out on “elders choice for Gomez in the 7th. b-doubled for Sucre in the 7th. 1-ran for Pham in the 9th. E „ Travis (8). LOB „ Tampa Bay 9, Toronto 5. 2B „ Choi (12), Travis (11). 3B „ Pham (2). RBIs „ Smith (33), Pham (51), Duffy (40), Choi (19). SB „ Smith (28). CS „ Morales (3). S „ Sucre, Urena. Runners left in scoring position „ Tampa Bay 4 (Pham, Adames 2, Ciuffo); Toronto 2 (Morales, Pillar). RISP „ Tampa Bay 2 for 9; Toronto 0 for 6. Runners moved up „ Smith, Smoak. DP „ Tampa Bay 1 (Sucre, Wendle). TAMPA BAY IP H R ER BB SO NP ERA Stanek 1 1 0 0 0 1 10 2.67 Wood, W, 1-1 2 0 0 0 0 1 19 4.18 Beeks 2.2 1 0 0 0 4 31 5.67 Alvarado, H, 28 .1 0 0 0 1 1 11 2.18 Castillo 2 0 0 0 0 3 23 3.48 Kolarek .1 1 0 0 1 0 16 3.55 Romo, S, 19-26 .2 0 0 0 0 0 6 3.20 TORONTO IP H R ER BB SO NP ERA Borucki, L, 3-4 6 3 2 2 2 5 96 4.39 Petricka 1 3 2 2 0 2 20 4.62 Pannone 1 1 0 0 0 1 15 4.58 Guerrieri 1 1 0 0 0 0 13 2.25 Borucki pitched to 1 batter in the 7th. Inherited runners-scored „ Alvarado 1-0, Romo 2-0, Petricka 1-0. HBP „ Stanek (Morales), Borucki (Kiermaier), Pannone (Kiermaier). Umpires „ Home, Quinn Wolcott; First, Ramon De Jesus; Second, Brian ONora; Third, James Hoye. T „ 2:38. A „ 17,594 (53,506).INDIANS 9, ROYALS 3KANSAS CITY AB R H BI BB SO AVG. Merri“eld 2b 4 0 0 0 0 0 .306 Mondesi ss 3 1 0 0 0 1 .267 Gordon lf 4 1 1 1 0 1 .239 Dozier 1b 4 0 2 1 0 1 .239 OHearn dh 3 0 0 0 1 2 .259 Goodwin cf 2 1 0 0 1 1 .260 Escobar 3b 4 0 2 0 0 1 .221 Phillips rf 1 0 0 0 0 1 .198 Bonifacio rf 3 0 0 1 0 2 .237 Gallagher c 4 0 0 0 0 3 .211 TOTALS 32 3 5 3 2 13 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 2 1 1 0 0 .285 Diaz dh 4 3 3 2 1 1 .333 Ramirez 3b 3 3 1 1 2 0 .287 Encarnacion 1b 3 0 0 1 0 1 .231 Rosales 1b 1 0 0 0 0 1 .000 Guyer lf 5 0 2 1 0 2 .198 Cabrera rf 4 0 2 1 0 0 .282 Barnes rf 1 0 0 0 0 1 .000 Kipnis 2b 4 0 2 2 0 0 .228 Gonzalez 2b 0 0 0 0 0 0 .286 R.Perez c 3 0 0 0 1 2 .148 Davis cf 3 1 0 0 0 2 .242 TOTALS 35 9 11 9 4 10 KANSAS CITY 000 100 110„3 5 1 CLEVELAND 330 110 10X„9 11 1 E „ Dozier (6), Gonzalez (8). LOB „ Kansas City 6, Cleveland 9. 2B „ Dozier 2 (15), Ramirez (34). 3B „ Diaz (2). HR „ Gordon (11), off Clevinger; Lindor (31), off Duffy; Diaz (1), off Newberry. RBIs „ Gordon (37), Dozier (26), Bonifacio (16), Lindor (80), Diaz 2 (11), Ramirez (96), Encarnacion (93), Guyer (23), Cabrera (32), Kipnis 2 (59). SF „ Encarnacion. Runners left in scoring position „ Kansas City 3 (OHearn, Phillips, Gallagher); Cleveland 4 (Ramirez, Kipnis, R.Perez 2). RISP „ Kansas City 1 for 7; Cleveland 5 for 11. KANSAS CITY IP H R ER BB SO NP ERA Duffy, L, 8-12 .2 4 3 3 1 0 26 4.88 Smith 2.1 3 3 3 2 4 61 6.69 Newberry 2 3 2 1 1 2 35 3.52 Vasto 1 0 0 0 0 1 10 16.20 Maurer 1 1 1 1 0 0 19 8.65 Hammel 1 0 0 0 0 3 10 5.98 CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 11-7 6 3 1 1 1 10 96 3.11 O.Perez .1 0 1 0 0 0 6 1.07 Cimber 1 1 0 0 0 0 11 3.45 Hand .2 1 1 1 0 1 17 2.73 Allen 1 0 0 0 1 2 19 4.45 Inherited runners-scored „ Smith 2-0, Cimber 1-1. HBP „ Smith (Lindor), O.Perez (Goodwin), Maurer (Davis), Hand (Mondesi). PB „ R.Perez (3). Umpires „ Home, Joe West; First, Marty Foster; Second, Mark Ripperger; Third, Doug Eddings. T „ 2:59. A „ 17,041 (35,225).

PAGE 29

The Sun | Wednesday, September 5, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALL A MERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 95 44 .683 „ New York 86 52 .623 8 Tampa Bay 75 63 .543 19 Toronto 62 76 .449 32 Baltimore 40 98 .290 54 CENTRAL DIVISION W L PCT. GB Cleveland 78 60 .565 „ Minnesota 63 74 .460 14 Chicago 56 82 .406 22 Detroit 55 83 .399 23 Kansas City 46 92 .333 32 WEST DIVISION W L PCT. GB Houston 85 53 .616 „ Oakland 83 56 .597 2 Seattle 77 61 .558 8 Los Angeles 67 71 .486 18 Texas 60 78 .435 25Mondays GamesBoston 8, Atlanta 2 Chicago White Sox 4, Detroit 2 Houston 4, Minnesota 1 Oakland 6, N.Y. Yankees 3 Kansas City 5, Cleveland 1 Tampa Bay 7, Toronto 1 L.A. Angels 3, Texas 1 Seattle 2, Baltimore 1Tuesdays GamesTampa Bay 4, Toronto 0 Cleveland 9, Kansas City 3 Boston at Atlanta, late L.A. Angels at Texas, late Detroit at Chicago White Sox, late Minnesota at Houston, late N.Y. Yankees at Oakland, late Baltimore at Seattle, lateTodays GamesBoston (TBD) at Atlanta (Foltynewicz 10-9), 12:10 p.m. Kansas City (Keller 7-5) at Cleveland (Kluber 17-7), 1:10 p.m. Tampa Bay (Glasnow 1-4) at Toronto (Borucki 3-3), 7:07 p.m. L.A. Angels (Barria 9-8) at Texas (Hutchison 2-2), 8:05 p.m. Detroit (Zimmermann 6-6) at Chicago White Sox (Kopech 1-0), 8:10 p.m. Minnesota (Odorizzi 5-9) at Houston (Valdez 2-1), 8:10 p.m. N.Y. Yankees (Severino 17-6) at Oakland (Fiers 10-6), 10:05 p.m. Baltimore (Cashner 4-13) at Seattle (Leake 8-9), 10:10 p.m.Thursdays GameCleveland at Toronto, 7:07 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 76 61 .555 „ Philadelphia 72 65 .526 4 Washington 69 69 .500 7 New York 62 75 .453 14 Miami 55 83 .399 21 CENTRAL DIVISION W L PCT. GB Chicago 81 56 .591 „ Milwaukee 78 61 .561 4 St. Louis 76 62 .551 5 Pittsburgh 68 71 .489 14 Cincinnati 59 80 .424 23 WEST DIVISION W L PCT. GB Colorado 75 62 .547 „ Los Angeles 75 63 .543 Arizona 74 64 .536 1 San Francisco 68 71 .489 8 San Diego 55 85 .393 21Mondays GamesBoston 8, Atlanta 2 Washington 4, St. Louis 3, 10 innings Miami 3, Philadelphia 1 Pittsburgh 5, Cincinnati 1 Milwaukee 4, Chicago Cubs 3 Colorado 9, San Francisco 8 N.Y. Mets 4, L.A. Dodgers 2 San Diego 6, Arizona 2Tuesdays GamesPittsburgh 7, Cincinnati 3 St. Louis at Washington, late Philadelphia at Miami, late Boston at Atlanta, late Chicago Cubs at Milwaukee, late San Francisco at Colorado, late San Diego at Arizona, late N.Y. Mets at L.A. Dodgers, lateTodays GamesBoston (TBD) at Atlanta (Foltynewicz 10-9), 12:10 p.m. Cincinnati (Bailey 1-13) at Pittsburgh (Taillon 11-9), 7:05 p.m. St. Louis (Gant 6-5) at Washington (Roark 8-14), 7:05 p.m. Philadelphia (Pivetta 7-10) at Miami (Alcantara 1-0), 7:10 p.m. N.Y. Mets (Wheeler 9-7) at L.A. Dodgers (Ryu 4-1), 7:35 p.m. Chicago Cubs (Quintana 11-9) at Milwaukee (Chacin 14-5), 8:10 p.m. San Francisco (Suarez 6-9) at Colorado (Senzatela 4-5), 8:40 p.m.Thursdays GamesSan Diego at Cincinnati, 6:40 p.m. Chicago Cubs at Washington, 7:05 p.m. Atlanta at Arizona, 9:40 p.m.PRO FOOTBALLNFL REGULAR SEASONAll times Eastern WEEK 1 Thursdays GameAtlanta at Philadelphia, 8:20 p.m.Sundays GamesBuffalo 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 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 3, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking (LW): RECORD PTS LW 1. Alabama (48) 1-0 1511 1 2. Clemson (12) 1-0 1467 2 3. Georgia 1-0 1350 3 4. Ohio State 1-0 1262 5 5. Wisconsin (1) 1-0 1258 4 6. Oklahoma 1-0 1251 7 7. Auburn 1-0 1236 9 8. Notre Dame 1-0 1080 12 9. Washington 0-1 870 6 10. Stanford 1-0 865 13 11. Louisiana State 1-0 801 25 12. Virginia Tech 1-0 777 20 13. Penn State 1-0 768 10 14. West Virginia 1-0 762 17 15. Michigan State 1-0 684 11 16. Texas Christian 1-0 632 16 17. Southern California 1-0 628 15 18. Mississippi State 1-0 538 18 19. Central Florida 1-0 407 21 20. Boise State 1-0 391 22 21. Michigan 0-1 318 14 22. Miami 0-1 241 8 23. Oregon 1-0 217 24 24. South Carolina 1-0 125 „ 25. Florida 1-0 89 „ Others receiving votes: Utah 71, Oklahoma St. 62, Boston College 31, Texas A&M 29, Northwestern 28, Maryland 12, Mississippi 11, NC State 9, Florida St. 8, Memphis 6, Houston 6, Washington St. 6, Iowa St. 4, Kansas St. 3, Iowa 3, Hawaii 3, BYU 3, Fresno St. 1, Arkansas St. 1. A MWAY COACHES TOP 25 POLLThe A mway T op 25 football poll, with “rstplace votes in parentheses, records through Sept. 3, total points based on 25 points for “rst place through one point for 25th, and previous ranking (PRV): REC. PTS. PRV. 1. Alabama (59) 1-0 1571 1 2. Clemson (3) 1-0 1498 2 3. Georgia 1-0 1414 4 4. Ohio State (1) 1-0 1398 3 5. Oklahoma 1-0 1312 5 6. Wisconsin 1-0 1249 7 7. Auburn 1-0 1219 10 8. Notre Dame 1-0 1077 11 9. Stanford 1-0 909 13 10. Penn State 1-0 893 9 11. Washington 0-1 800 6 12. Southern California 1-0 766 15 13. Michigan State 1-0 733 12 14. Virginia Tech 1-0 730 17 15. LSU 1-0 724 24 16. TCU 1-0 699 16 17. West Virginia 1-0 612 20 18. Mississippi State 1-0 531 18 19. Boise State 1-0 362 22 20. Central Florida 1-0 339 23 21. Miami (Fla.) 0-1 277 8 22. Michigan 0-1 227 14 23. Oklahoma State 1-0 225 25 24. South Carolina 1-0 189 „ 25. Florida 1-0 138 „ Others receiving votes: Oregon 136; Northwestern 87; Texas A&M 84; Utah 70; Florida State 46; Memphis 27; Boston College 21; Kentucky 13; Washington State 11; Appalachian State 9; Duke 9; Iowa 9; North Carolina State 9; South Florida 9; Fresno State 7; Arkansas 6; Iowa State 6; Arkansas State 5; Hawaii 4; Houston 4; Kansas State 4; Cincinnati 3; Maryland 2; Georgia Tech 1; San Diego State 1.THE AP TOP 25 RESULTS/SCHEDULEAll times EasternWEEK 2 Mondays GameNo. 20 Virginia Tech 24, No. 19 Florida State 3WEEK 3 FridayNo. 16 Texas Christian at SMU, 8 p.m.SaturdayNo. 1 Alabama vs. Arkansas State, 3:30 p.m. No. 2 Clemson at Texas A&M, 7 p.m. No. 3 Georgia at No. 24 South Carolina, 3:30 p.m. No. 4 Ohio State vs. Rutgers, 3:30 p.m. No. 5 Wisconsin vs. New Mexico, noon No. 6 Oklahoma vs. UCLA, 1 p.m. No. 7 Auburn vs. Alabama State, 7:30 p.m. No. 8 Notre Dame vs. Ball State, 3:30 p.m. No. 9 Washington vs. North Dakota, 5 p.m. No. 10 Stanford vs. No. 17 Southern Cal, 8:30 p.m. No. 11 LSU vs. SE Louisiana, 7 p.m. No. 12 Virginia Tech vs. William & Mary, 2 p.m. No. 13 Penn State at Pittsburgh, 8 p.m. No. 14 West Virginia vs. Youngstown State, 6 p.m. No. 15 Michigan State at Arizona State, 10:45 p.m. No. 18 Mississippi State at Kansas State, noon No. 19 UCF vs. SC State, 6 p.m. No. 20 Boise State vs. UConn, 10:15 p.m. No. 21 Michigan vs. Western Michigan, noon No. 22 Miami vs. Savannah State, 6 p.m. No. 23 Oregon vs. Portland State, 2 p.m. No. 25 Florida vs. Kentucky, 7:30 p.m.RESULTS/SCHEDULEWEEK 2 Mondays Game SOUTHVirginia Tech 24, Florida State 3WEEK 3 Thursdays Games SOUTHKennesaw State at Tennessee Tech, 7 p.m.MIDWESTLincoln (Mo.) at Missouri State, 7 p.m.Fridays Games EASTLincoln (Pa.) at CCSU, 6 p.m.SOUTHWESTTCU at SMU, 8 p.m.Saturdays Games EASTLiberty at Army, noon Valparaiso at Duquesne, noon Virginia State at Robert Morris, noon Delaware State at St. Francis (Pa.), noon Campbell at Georgetown, 12:30 p.m. Villanova at Lehigh, 12:30 p.m. Holy Cross at Boston College, 1 p.m. Albany (NY) at Rhode Island, 1 p.m. Sacred Heart at Bucknell, 3 p.m. Hampton at Monmouth (NJ), 3 p.m. Lafayette at Delaware, 3:30 p.m. Memphis at Navy, 3:30 p.m. Wagner at Syracuse, 3:30 p.m. Buffalo at Temple, 3:30 p.m. Colgate at New Hampshire, 6 p.m. Bryant at Stony Brook, 6 p.m. Youngstown State at West Virginia, 6 p.m. Penn State at Pittsburgh, 8 p.m.SOUTHGeorgia Tech at South Florida, noon Nevada at Vanderbilt, noon Towson at Wake Forest, noon Georgia State at NC State, 12:30 p.m. Air Force at FAU, 2 p.m. William & Mary at Virginia Tech, 2 p.m. Arkansas State at Alabama, 3:30 p.m. North Carolina at East Carolina, 3:30 p.m. Georgia at South Carolina, 3:30 p.m. Va. Lynchburg at Bethune-Cookman, 4 p.m. S. Illinois at Mississippi, 4 p.m. ETSU at Tennessee, 4 p.m. Appalachian State at Charlotte, 6 p.m. Furman at Elon, 6 p.m. UMass at Georgia Southern, 6 p.m. Jacksonville at Mercer, 6 p.m. Savannah State at Miami, 6 p.m. Mount St. Joseph at Morehead State, 6 p.m. Gardner-Webb at NC A&T, 6 p.m. St. Augustines at NC Central, 6 p.m. James Madison at Norfolk State, 6 p.m. Fordham at Richmond, 6 p.m. Waldorf at Stetson, 6 p.m. Chattanooga at The Citadel, 6 p.m. SC State at UCF, 6 p.m. VMI at Wofford, 6 p.m. E. Kentucky at Marshall, 6:30 p.m. North Alabama at Alabama A&M, 7 p.m. Louisiana-Lafayette at Alcorn State, 7 p.m. Presbyterian at Austin Peay, 7 p.m. UAB at Coastal Carolina, 7 p.m. Chowan at Davidson, 7 p.m. MVSU at Jacksonville State, 7 p.m. SE Louisiana at LSU, 7 p.m. Southern U. at Louisiana Tech, 7 p.m. Indiana State at Louisville, 7 p.m. UT Martin at Middle Tennessee, 7 p.m. Grambling State at Northwestern State, 7 p.m. Louisiana-Monroe at Southern Miss., 7 p.m. Jackson State vs. Tennessee State at Memphis, Tenn., 7 p.m. Florida A&M at Troy, 7 p.m. Samford at Florida State, 7:20 p.m. Alabama State at Auburn, 7:30 p.m. Kentucky at Florida, 7:30 p.m. FIU at Old Dominion, 7:30 p.m. Maine at W. Kentucky, 7:30 p.m. Nicholls at Tulane, 8 p.m.MIDWESTMississippi State at Kansas State, noon W. Michigan at Michigan, noon Duke at Northwestern, noon E. Michigan at Purdue, noon New Mexico at Wisconsin, noon Dayton at SE Missouri, 2 p.m. Kansas at Cent. Michigan, 3 p.m. N. Colorado at South Dakota, 3 p.m. Morgan State at Akron, 3:30 p.m. Howard at Kent State, 3:30 p.m. Colorado at Nebraska, 3:30 p.m. Ball State at Notre Dame, 3:30 p.m. Rutgers at Ohio State, 3:30 p.m. Iowa State at Iowa, 5 p.m. Maryland at Bowling Green, 6 p.m. Butler at Taylor, 6 p.m. Wyoming at Missouri, 7 p.m. Montana State at S. Dakota State, 7 p.m. W. Illinois at Illinois, 7:30 p.m. E. Illinois at Illinois State, 7:30 p.m. Virginia at Indiana, 7:30 p.m. Fresno State at Minnesota, 7:30 p.m. Utah at N. Illinois, 7:30 p.m. Cincinnati at Miami (Ohio), 8 p.m.SOUTHWESTArizona at Houston, noon UCLA at Oklahoma, 1 p.m. Lamar at Texas Tech, 4 p.m. Angelo State at Abilene Christian, 7 p.m. Cumberland (Tenn.) at Ark.-Pine Bluff, 7 p.m. Murray State at Cent. Arkansas, 7 p.m. McNeese State at Houston Baptist, 7 p.m. Prairie View at Sam Houston State, 7 p.m. Tarleton State at Stephen F. Austin, 7 p.m. Clemson at Texas A&M, 7 p.m. Texas Southern at Texas State, 7 p.m. Baylor at UTSA, 7 p.m. Incarnate Word at North Texas, 7:30 p.m. South Alabama at Oklahoma State, 8 p.m. Tulsa at Texas, 8 p.m.FAR WESTPortland State at Oregon, 2 p.m. Drake at Montana, 3 p.m. North Dakota at Washington, 5 p.m. W. New Mexico at Idaho, 6 p.m. E. Washington at N. Arizona, 7 p.m. Arkansas at Colorado State, 7:30 p.m. S. Utah at Oregon State, 8 p.m. New Mexico State at Utah State, 8 p.m. Southern Cal at Stanford, 8:30 p.m. Sacramento State at San Diego State, 9 p.m. UTEP at UNLV, 9 p.m. Weber State at Cal Poly, 9:05 p.m. San Diego at UC Davis, 10 p.m. California at BYU, 10:15 p.m. UConn at Boise State, 10:15 p.m. Michigan State at Arizona State, 10:45 p.m. San Jose State at Washington State, 11 p.m. Rice at Hawaii, 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Milwaukee -115 Chicago +105 at Washington -120 St. Louis +110 at Pittsburgh -197 Cincinnati +182 Philadelphia -150 at Miami +140 at Los Angeles -173 New York +161 at Colorado -166 San Francisco +156American Leagueat Cleveland -350 Kansas City +320 Tampa Bay -135 at Toronto +125 at Texas Off Los Angeles Off at Houston -215 Minnesota +195 at Chicago -150 Detroit +140 New York -135 at Oakland +125 at Seattle -220 Baltimore +200Interleagueat Atlanta Off Boston OffCOLLEGE FOOTBALL FridayFAVORITE OPEN TODAY O/U UNDERDOG TCU 17 21 58 at SMUSaturdayat Army 10 9 58 Liberty UAB 9 10 55 at Coast.Caro. Georgia Tech Pk 3 59 at So. Florida at Michigan 27 28 53 W. Michigan Appalachian St. 14 14 50 at Charlotte at Purdue 12 16 55 E. Michigan at Wisconsin 33 35 58 New Mexico at FAU 8 8 65 Air Force FIU 1 1 54 at ODU at Northwestern 3 3 49 Duke Mississippi St. 3 9 54 at Kansas St. at Houston 3 4 70 Arizona at Vanderbilt 8 9 61 Nevada at N.C. State 23 25 54 Georgia St. at Oklahoma 25 30 64 UCLA at Utah St. 16 24 60 NMSU at Cent. Michigan 4 4 51 Kansas at UNLV 22 23 55 UTEP Memphis 4 6 70 at Navy North Carolina 10 16 60 at E. Carolina at Ohio State 31 35 58 Rutgers at Temple 6 5 51 Buffalo Georgia 9 10 53 at S. Carolina Baylor 9 15 50 at UTSA at Alabama 35 36 65 Arkansas St. at Nebraska 3 5 63 Colorado at South. Miss. 9 5 68 ULM at Notre Dame 39 34 62 Ball St. at Iowa 3 3 49 Iowa St. Maryland 14 16 65 at Bowl. Grn at Georgia Southern 2 3 62 UMass Clemson 13 12 54 at Texas A&M at Missouri 15 18 54 Wyoming at Indiana 7 6 54 Virginia at Florida 13 13 49 Kentucky Utah 7 11 47 at No. Illinois at Minnesota 1 2 47 Fresno St. Arkansas 6 13 69 at Colo. St. Miami Ohio 2 1 51 Cincinnati at Texas 21 22 61 Tulsa at Oklahoma St. 33 32 61 So. Alabama Penn State 9 8 57 at Pittsburgh at Stanford 4 4 54 Southern Cal. at BYU 1 3 46 California at Boise St. 32 31 64 UConn Michigan St. 5 6 55 at Arizona St. at Wash. St. 36 34 65 San Jose St. at Hawaii 14 17 70 RiceNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Philadelphia 5 2 45 AtlantaSundayPittsburgh 6 3 46 at Cleveland at Minnesota 5 6 46 San Fran. at Indianapolis 1 3 47 Cincinnati at Baltimore 3 7 40 Buffalo Jacksonville 3 3 43 at N.Y. Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 50 Houston Tennessee 1 1 45 at Miami at L.A. Chargers 3 3 48 Kansas City at Denver 1 3 42 Seattle at Carolina 2 3 43 Dallas at Arizona Pk Pk 44 Washington at Green Bay 8 7 47 ChicagoMondayat Detroit 6 6 45 N.Y. Jets L.A. Rams 1 4 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of RHP Luis Ortiz from Norfolk (IL). BOSTON RED SOX „ Reinstated 3B Rafael Devers from the 10-day DL. Selected the contract of INF Brandon Phillips from Pawtucket (IL). CHICAGO WHITE SOX „ Purchased the contract of RP Jos Ruiz from Birmingham (SL). Sent INF Matt Skole outright to Charlotte (IL). CLEVELAND INDIANS „ Selected the contracts of OF Brandon Barnes and INF Adam Rosales from Columbus (IL). Transferred OF Tyler Naquin to the 60-day DL. Recalled RHP James Hoyt from Columbus and placed him on the 60-day DL. HOUSTON ASTROS „ Recalled INF J.D. Davis from Fresno (PCL). Selected the contract of RHP Dean Deetz from Fresno. KANSAS CITY ROYALS „ Extended their player development contract with Lexington (SAL) through the 2020 season. LOS ANGELES ANGELS „ Released INF Nolan Fontana. Selected the contract of C Joe Hudson from Salt Lake (PCL). Recalled OF Jabari Blash and OF Michael Hermosillo from Salt Lake. MINNESOTA TWINS „ Selected the contract of SS Gregorio Petit from Rochester (IL). Recalled RHPs Chase De Jong and John Curtiss from Rochester. Transferred 1B Logan Morrison to the 60-day DL. SEATTLE MARINERS „ Recalled INFs Gordon Beckham and Daniel Vogelbach, and RHP Casey Lawrence from Tacoma (PCL). TEXAS RANGERS „ Activated INF Hanser Alberto from the 10-day DL. Recalled RHP Austin Bibens-Dirkx and OF Willie Calhoun from Round Rock (PCL). Purchased the contracts of RHP Adrian Sampson from Round Rock and LHP C.D. Pelham from Frisco (TL). TORONTO BLUE JAYS „ Assigned RHP Murphy Smith outright to Buffalo (IL). Reinstated RHP Marcus Stroman from the 10-day DL.National LeagueARIZONA DIAMONDBACKS „ Selected the contract of RHP Yoan Lopez from Jackson (SL). Transferred 3B Jake Lamb to the 60-day DL. CHICAGO CUBS „ Assigned LHP Rob Zastryzny outright to Iowa (PCL). Selected the contract LHP Jaime Garcia from Iowa. CINCINNATI REDS „ Recalled RHP Tyler Mahle from Louisville (IL). Selected the contracts of C Tim Federowicz and OF Gabriel Guerrero from Louisville. Recalled RHP Keury Mella from Louisville for the purpose of placing him on the 60-day DL. COLORADO ROCKIES „ Recalled INF Garrett Hampson, LHP Sam Howard and OF Raimel Tapia from Albuquerque (PCL). Selected the contract of RHP D.J. Johnson from Albuquerque. Recalled OF Yonathan Daza from Hartford (EL) and placed him on the 60-day DL. MILWAUKEE BREWERS „ Assigned RHP Jake Thompson outright to Colorado Springs (PCL). NEW YORK METS „ Reinstated C Kevin Plawecki from paternity leave. PHILADELPHIA PHILLIES „ Designated RHP Ben Lively for assignment. Reinstated RHP Jerad Eickhoff from the 60-day DL. PITTSBURGH PIRATES „ Recalled RHPs Tanner Anderson, Michael Feliz and Clay Holmes; and Jordan Luplow from Indianapolis (IL). Selected the contracts of INF Kevin Kramer and C Ryan Lav arnway from Indianapolis. Designated LHP Buddy Boshers for assignment. SAN DIEGO PADRES „ Recalled C Francisco Meja from El Paso (PCL). SAN FRANCISCO GIANTS „ Recalled INF Ryder Jones from Sacramento. Purchased the contract of INF Abiatal Avelino from Sacramento. Transferred RHP Jeff Samardzija to the 60-day DL. WASHINGTON NATIONALS „ Reinstated LHP Tommy Milone from the 10-day DL and assigned him outright to Syracuse (IL). Reinstated RHPs Erick Fedde and Joe Ross from the 60-day DL. Recalled OF Victor Robles, INF Adrian Sanchez and RHP Austin Voth from Syracuse. Selected the contract of RHP Kyle McGowin from Syracuse.BASKETBALLNational Basketball AssociationINDIANA PACERS „ Signed coach Nate McMillan to a multi-year contract extension.FOOTBALLNational Football LeagueATLANTA FALCONS „ Promoted Brain Cearns to senior director of communications. CLEVELAND BROWNS „ Signed OL Brad Seaton to the practice squad. Released OL Christian DiLauro from the practice squad. KANSAS CITY CHIEFS „ Signed OL Cam Erving to a two-year contract extension. NEW YORK GIANTS „ Claimed DL John Jenkins off waivers from Chicago. Waived DE Romeo Okwara. Signed DT tackle Josh Banks to the practice squad. NEW YORK JETS „ Released QB John Wolford from the practice squad. Signed QB Davis Webb to the practice squad. TENNESSEE TITANS „ Released WR Austin Proehl from the practice squad. Signed WR Damoreea Stringfellow to the practice squad. WASHINGTON REDSKINS „ Terminated the contract of DT Caushaud Lyons.HOCKEYNational Hockey LeagueNEW YORK RANGERS „ Named Steve Konowalchuk amateur scout. WINNIPEG JETS „ Signed F Blake Wheeler to a “ve-year contract extension.OLYMPIC SPORTSUSA GYMNASTICS „ Announced the resignation of president and CEO Kerry Perry.SOCCERMajor League SoccerMLS „ Fined Vancouver Whitecaps FC mid“elder Cristian Techera in violation of the Leagues policy regarding hands to the face, head or neck of an opponent in game against the San Jose Earthquakes. LOS ANGELES FC „ Loaned D Tristan Blackmon and F Josh Prez to Phoenix (USL). SPORTING KANSAS CITY „ Re-signed M/D Graham Zusi, D Matt Besler and Ms Roger Espinoza and Ilie Sanchez to contract extensions.COLLEGESSOUTH CAROLINA „ Reinstated DB Javon Charleston from suspension. WAGNER „ Named Shayna Pirreca assistant womens lacrosse coach.TENNISATP WORLD TOUR/WTA TOURU.S. OPENTuesdays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Quarter“nals Juan Martin del Potro (3), Argentina, def. John Isner (11), United States, 6-7 (5), 6-3, 7-6 (4), 6-2.Womens Singles Quarter“nals Serena Williams (17), United States, def. Karolina Pliskova (8), Czech Republic, 6-4, 6-3. Anastasija Sevastova (19), Latvia, def. Sloane Stephens (3), United States, 6-2, 6-3.Mens Doubles Quarter“nals Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, def. Austin Krajicek, United States and Tennys Sandgren, United States, 6-4, 6-2. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, def. Edouard RogerVasselin, France and Rohan Bopanna (15), India, 6-3, 6-4.Womens Doubles Quarter“nals Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, 6-2, 6-3. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Lucie Hradecka, Czech Republic and Ekaterina Makarova (6), Russia, 7-6 (5), 6-2.Mixed Doubles Quarter“nals Christina McHale, United States and Christian Harrison, United States, def. Edouard Roger-Vasselin, France and Andrea Sestini Hlavackova (5), Czech Republic, 6-3, 6-4. Nikola Mektic, Croatia and Alicja Rosolska, Poland, def. Franko Skugor, Croatia and Raluca-Ioana Olaru, Romania, 7-6 (5), 6-4.MONDAYS RESULTS Mens Singles Fourth RoundMarin Cilic (7), Croatia, def. David Gof“n (10), Belgium, 7-6 (6), 6-2, 6-4. Kei Nishikori (21), Japan, def. Philipp Kohlschreiber, Germany, 6-3, 6-2, 7-5. Novak Djokovic (6), Serbia, def. Joao Sousa, Portugal, 6-3, 6-4, 6-3. John Millman, Australia, def. Roger Federer (2), Switzerland, 3-6, 7-5, 7-6 (7), 7-6 (3).Womens Singles Fourth Round Carla Suarez-Navarro (30), Spain, def. Maria Sharapova (22), Russia, 6-4, 6-3. Madison Keys (14), United States, def. Dominika Cibulkova (29), Slovakia, 6-1, 6-3. Naomi Osaka (20), Japan, def. Aryna Sabalenka (26), Belarus, 6-3, 2-6, 6-4. Lesia Tsurenko, Ukraine, def. Marketa Vondrousova, Czech Republic, 6-7 (3), 7-5, 6-2.Mens Doubles Third Round Bruno Soares, Brazil and Jamie Murray (4), Britain, def. Robin Haase, Netherlands and Matwe Middelkoop (14), Netherlands, 7-6 (4), 6-4. Mike Bryan, United States and Jack Sock (3), United States, def. Franko Skugor, Croatia and Dominic Inglot (16), Britain, 6-2, 6-4. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, def. Marcel Granollers, Spain and Ivan Dodig (11), Croatia, 6-2, 2-6, 6-3. Edouard Roger-Vasselin, France and Rohan Bopanna (15), India, def. Fabrice Martin, France and Jeremy Chardy, France, 7-6 (6), 4-6, 6-3.Womens Doubles Third Round Demi Schuurs, Netherlands and Elise Mertens (7), Belgium, def. Su-Wei Hsieh, Taiwan and Aryna Sabalenka, Belarus, 7-5, 6-4. Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (3), Czech Republic, 6-3, 6-3. Anastasia Pavlyuchenkova, Russia and Anastasija Sevastova, Latvia, def. Christina McHale, United States and Caroline Dolehide, United States, 6-4, 6-3. Lucie Hradecka, Czech Republic and Ekaterina Makarova (6), Russia, def. Ajla Tomljanovic, Australia and Magda Linette, Poland, 6-4, 6-4.Mixed Doubles Quarter“nal Bethanie Mattek-Sands, United States and Jamie Murray, Britain, def. Nadiia Kichenok, Ukraine and Wesley Koolhof, Netherlands, 7-6 (5), 6-7 (6), 10-7. Shuai Zhang, China and John Peers, Australia, def. Oliver Marach, Austria and Nicole Melichar (2), United States, 3-6, 7-6 (7), 11-9.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumNaomi Osaka (20), Japan, vs. Lesia Tsurenko, Ukraine Marin Cilic (7), Croatia, vs. Kei Nishikori (21), Japan Carla Suarez-Navarro (30), Spain, vs. Madison Keys (14), United States Novak Djokovic (6), Serbia, vs. John Millman, AustraliaGrandstandBruno Soares, Brazil and Jamie Murray (4), Britain, vs. Malek Jaziri, Tunisia and Radu Albot, Moldova Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, vs. Mike Bryan, United States and Jack Sock (3), United States Christina McHale, United States and Christian Harrison, United States, vs. Bethanie MattekSands, United States and Jamie Murray, Britain Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, vs. Demi Schuurs, Netherlands and Elise Mertens (7), BelgiumCourt 17Emma Jackson, United States, vs. Caty McNally (5), United States Anastasia Pavlyuchenkova, Russia and Anastasija Sevastova, Latvia, vs. Samantha Stosur, Australia and Shuai Zhang, China Brandon Nakashima (14), United States, vs. Otto Virtanen, Finland Nikola Mektic, Croatia and Alicja Rosolska, Poland, vs. Shuai Zhang, China and John Peers, AustraliaGOLFPGA TOURDELL TECHNOLOGIES CHAMPIONSHIPMondays leaders at TPC Boston, Norton, Mass. Purse: $9 million; Yardage: 7,342; Par: 71FinalBryson DeChambeau (2,000), $1,620,000 70-68-63-67„268 Justin Rose (1,200), $972,000 65-67-70-68„270 Cameron Smith (760), $612,000 69-66-67-69„271 Tony Finau (460), $372,000 69-68-67-68„272 Hideki Matsuyama (460), $372,000 71-69-67-65„272 C.T. Pan (460), $372,000 69-68-69-66„272 Abraham Ancer (320), $261,900 66-69-65-73„273 Rafa Cabrera Bello (320), $261,900 68-68-69-68„273 Emiliano Grillo (320), $261,900 72-67-64-70„273 Dustin Johnson (320), $261,900 68-69-72-64„273 Bubba Watson (320), $261,900 72-68-67-66„273 Brice Garnett (219), $160,875 70-70-65-69„274 Tyrrell Hatton (219), $160,875 69-63-69-73„274 Brooks Koepka (219), $160,875 69-69-68-68„274 Rory McIlroy (219), $160,875 71-67-66-70„274 Phil Mickelson (219), $160,875 72-72-67-63„274 Jordan Spieth (219), $160,875 69-67-68-70„274 Kyle Stanley (219), $160,875 70-67-66-71„274 Peter Uihlein (219), $160,875 69-71-66-68„274 Keith Mitchell (180), $117,000 73-66-67-69„275 Paul Casey (164), $100,800 69-70-69-68„276 Adam Hadwin (164), $100,800 68-68-70-70„276 Marc Leishman (164), $100,800 68-68-69-71„276 Justin Thomas (130), $71,229 73-69-70-65„277 Patrick Cantlay (130), $71,229 73-69-67-68„277 Tommy Fleetwood (130), $71,229 69-65-71-72„277 Kevin Kisner (130), $71,229 69-71-70-67„277 Jason Kokrak (130), $71,229 72-70-69-66„277 Gary Woodland (130), $71,229 67-74-67-69„277 Tiger Woods (130), $71,229 72-66-68-71„277 Byeong Hun An (97), $54,563 69-71-68-70„278 Louis Oosthuizen (97), $54,563 71-67-72-68„278 Brandt Snedeker (97), $54,563 72-72-66-68„278 Brian Stuard (97), $54,563 72-72-67-67„278 Ryan Armour (70), $41,569 71-66-73-69„279 Daniel Berger (70), $41,569 73-71-66-69„279 Kevin Chappell (70), $41,569 69-72-70-68„279 James Hahn (70), $41,569 68-72-70-69„279 Beau Hossler (70), $41,569 67-69-68-75„279 Si Woo Kim (70), $41,569 70-66-70-73„279 Chris Kirk (70), $41,569 67-73-70-69„279 Patrick Reed (70), $41,569 71-69-69-70„279 Branden Grace (44), $28,860 70-71-72-67„280 Russell Knox (44), $28,860 66-72-71-71„280 Matt Kuchar (44), $28,860 71-69-66-74„280 Alex Noren (44), $28,860 69-69-70-72„280 Jon Rahm (44), $28,860 73-67-70-70„280 Kevin Tway (44), $28,860 71-67-72-70„280 Keegan Bradley (28), $21,500 67-69-73-72„281 Brian Harman (28), $21,500 68-72-71-70„281 J.B. Holmes (28), $21,500 69-67-70-75„281 Danny Lee (28), $21,500 70-72-72-67„281 Andrew Putnam (28), $21,500 70-71-68-72„281 Xander Schauffele (28), $21,500 68-68-72-73„281 Adam Scott (28), $21,500 71-71-73-66„281 Webb Simpson (28), $21,500 68-63-76-74„281 Scott Stallings (28), $21,500 73-69-69-70„281 Bronson Burgoon (20), $19,890 74-69-69-70„282 Russell Henley (20), $19,890 71-68-71-72„282 Charles Howell III (20), $19,890 69-71-71-71„282 Andrew Landry (20), $19,890 73-71-71-67„282 Stewart Cink (17), $19,170 72-72-65-74„283 Austin Cook (17), $19,170 69-71-75-68„283 Brian Gay (17), $19,170 72-67-72-72„283 Nick Watney (17), $19,170 72-71-69-71„283 Tom Hoge (14), $18,540 73-70-68-73„284 Ted Potter, Jr. (14), $18,540 74-67-75-68„284 J.J. Spaun (14), $18,540 74-68-75-67„284 Henrik Stenson (12), $18,090 69-71-71-74„285 Aaron Wise (12), $18,090 71-73-77-64„285 Patton Kizzire (11), $17,640 74-70-72-70„286 Ryan Moore (11), $17,640 71-69-73-73„286 Jimmy Walker (11), $17,640 70-74-75-67„286 Charley Hoffman (10), $17,280 73-71-72-72„288 Whee Kim (10), $17,100 72-70-78-69„289 Jamie Lovemark (10), $16,920 71-69-73-80„293UPCOMING TOURNAMENTSAll times EasternPGA TOUR BMW CHAMPIONSHIPSite: Newtown Square, Pa. Course: Aronimink GC. Yardage: 7,267. Par: 70. Purse: $9 million. Winners share: $1,620,000. Television: Thursday-Friday, 2-6 p.m. (Golf Channel); Saturday, noon-3:30 p.m. (Golf Channel), 3:30-6 p.m. (NBC); Sunday, noon-2 p.m. (Golf Channel), 2-6 p.m. (NBC). Defending champion: Marc Leishman. FedEx Cup leader: Bryson DeChambeau. Last week: Bryson DeChambeau won the Dell Technologies Championship. Notes: This is the third FedEx Cup playoff event, with the top 30 advancing to the Tour Championship at East Lake in two weeks. .... DeChambeau is assured of being the No. 1 seed at the Tour Championship. At stake this week is getting one of the top “ve seeds. Those players only need to win the Tour Championship to claim the FedEx Cup title and the $10 million bonus. ... Aronimink last held a PGA Tour event in 2010 and 2011 when the AT&T National moved there from Congressional ahead of the 2011 U.S. Open. Justin Rose and Nick Watney won those two years. Tiger Woods, whose foundation ran the tournament, tied for 46th in 2010 and did not play in 2011 because of leg injuries. ... Rickie Fowler is playing his “rst FedEx Cup playoffs event. He missed the last two with an injury. He started at No. 17 and now is No. 26. ... Aronimink is where Gary Player won the PGA Championship in 1962. The club will host the Womens PGA Championship in 2020 and the PGA Championship in 2027. Next tournament: Tour Championship on Sept. 20-23. Online: www.pgatour.com EUROPEAN TOUR OMEGA EUROPEAN MASTERSSite: Crans Montana, Switzerland. Course: Crans-sur-Sierre GC. Yardage: 6,848. Par: 70. Purse: 2.5 million euros. Winners share: 416,667 euros. Television: Thursday-Friday, 5:30-7:30 a.m., 9:30 a.m. to 12:30 p.m. (Golf Channel); Saturday-Sunday, 6:30-11 a.m. (Golf Channel). Defending champion: Matt Fitzpatrick. Race to Dubai leader: Francesco Molinari. Last week: Matthew Wallace won Made in Denmark. Notes: Wallace became the “rst three-time winner on the European Tour this year. Even with three victories, he is only No. 17 in the Race to Dubai. ... Wallace earned 70 world ranking points for his three European Tour victories, six fewer than ranking points awarded to World Golf Championships. ... Thomas Bjorn announces his four captains picks for the Ryder Cup on Wednesday. None of the eight players who quali“ed for the European team are playing. ... With his runner-up “nish last week in Denmark, Lee Westwood moved to No. 43 in the Race to Dubai, one spot behind Matt Kuchar. ... The tournament dates to 1972 when Graham Marsh won. ... John Daly is in the “eld. The only American winner of the event is Craig Stadler. ... Martin Kaymer is playing. He is at No. 63 in the Race to Dubai. ... Nick Price won his “rst European Tour event at Crans Montana in 1980. Next week: KLM OPen. Online: www.europeantour.com LPGA TOURLast week: Marina Alex won the Cambia Portland Open. Next week: Evian Championship. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com WEB.COM TOURLast week: Kramer Hickok won the DAP Championship. Next week: Albertsons Boise Open. Money leader: Sungjae Im. Online: www.pgatour.com/webcomPGA TOUR CHAMPIONSLast week: Scott McCarron won the Shaw Charity Classic. Next week: The Ally Challenge. Charles Schwab Cup leader: Online: www.pgatour.com/champions OTHER TOURSMEN International Golf Federation: World Amateur Team, Carton House GC, Kildare, Ireland. Defending champion: Australia. Online: www. igfgolf.org Mackenzie Tour: Mackenzie Investments Open, Elm Ridge CC (North), Montreal. Defending champion: Hank Lebioda. Online: www. pgatour.com/canada PGA Tour China: Qinhuangdao Championship, Qinhuangdao GC, Qinhuangdao, China. Defending champion: New tournament. Online: www.pgatour.com/china Japan Golf Tour: ISPS Handa Match Play, Hatoyama CC, Saitama, Japan. Defending champion: Shingo Katayama. Online: www. jgto.org Challenge Tour: Bridgestone Challenge, Luton Hoo Hotel Golf & Spa, Luton, England. Defending champion: Oscar Lengden. Online: www.europeantour.com/challengetour Staysure Tour: European Tour Properties Senior Classic, Lighthouse Golf & Spa Resort, Balchik, Bulgaria. Defending champion: Santiago Luna. Online: www.europeantour.com/staysuretour WOMEN Ladies European Tour: Lacosta Ladies French Open, Golf du Medoc, Le Pian-Medoc, France. Defending champion: Cristie Kerr. Online: www.ladieseuropeantour.com Symetra Tour: Garden City Charity Classic, Buffalo Dunes GC, Garden City, Kan. D efending champion: Anne-Catherine Tanguay. Online: www.symetratour.com Japan LPGA: Japan LPGA Championship Konica Minolta Cup, Kosugi CC, Toyama, Japan. Defending champion: Ji-Hee Lee. Online: www. lpga.or.jp Korean LPGA: KG-Edaily Ladies Open, Sunning Point CC, Yongin, South Korea. Defending champion: Ji-Hyun Kim. Online: www.klpga. co.krSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York Red Bulls 17 7 4 55 50 29 Atlanta United FC 16 5 6 54 56 33 New York City FC 14 7 6 48 50 36 Columbus 12 8 7 43 35 34 Philadelphia 12 11 4 40 39 41 Montreal 11 14 3 36 37 45 D.C. United 8 11 6 30 42 43 New England 7 10 9 30 39 42 Toronto FC 7 14 6 27 45 52 Orlando City 7 16 3 24 40 61 Chicago 6 15 6 24 37 52 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 14 6 7 49 47 37 Los Angeles FC 13 7 7 46 54 42 Sporting Kansas City 13 7 6 45 48 33 Real Salt Lake 13 10 5 44 48 46 Seattle 12 9 5 41 35 27 Portland 11 7 8 41 38 36 Vancouver 11 9 7 40 45 52 Los Angeles Galaxy 10 10 8 38 51 54 Minnesota United 9 15 2 29 38 52 Houston 7 13 7 28 43 42 Colorado 6 14 6 24 31 48 San Jose 4 15 8 20 41 52 3 points for victory, 1 point for tieSept. 1Seattle 3, Sporting Kansas City 1 Montreal 3, New York 0 Philadelphia 2, Orlando City 2, tie Portland 1, New England 1, tie Columbus 2, New York City FC 1 FC Dallas 4, Houston 2 Los Angeles FC 4, Toronto FC 2 Real Salt Lake 6, Los Angeles Galaxy 2 Vancouver 2, San Jose 1Sept. 2D.C. United 3, Atlanta United FC 1Todays GameNew England at New York City FC, 7 p.m.Saturdays GamesD.C. United at New York City FC, 4:55 p.m. Orlando City at Sporting Kansas City, 8:30 p.m. Colorado at Portland, 10:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia (MLS) at Houston (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA x-North Carolina 16 1 6 54 48 17 Seattle 11 4 8 41 26 16 Portland 11 6 6 39 37 27 Chicago 8 4 10 34 32 26 Houston 9 9 5 32 35 34 Utah 8 7 8 32 20 22 Orlando 8 9 6 30 30 36 Washington 2 17 4 10 11 34 Sky Blue FC 0 16 5 5 19 46 3 points for victory, 1 point for tie; x-clinched playoff spotSept. 1Sky Blue FC at Washington, ppd.Tuesdays GameSky Blue FC at Chicago, lateFridays GameSeattle at Portland, 10 p.m.Saturdays GamesOrlando at Sky Blue FC, noon Chicago at Utah, 3:30 p.m. Houston at North Carolina, 7:30 p.m.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 2018 story of 2017 as they made the playoffs for the “rst time in 18 years. They wont make the postseason this year. In fact, I could see a fall off a cliff to like three or four wins.Three best coaches in football this minute1. Bill Belichick, Patriots Does this even need an explanation? 2. Doug Pederson, Eagles What he did last season „ using two QBs to win a Super Bowl „ was brilliant. 3. Sean McVay, Rams I could take the easy route here and chose the Steelers Mike Tomlin, the Saints Sean Payton or the Chiefs Andy Reid, but lets go new school. McVay has been in L.A. only one season, but hes a quarterback whisperer and an offensive guru.Three coaches on the hot seat1. Dirk Koetter, Bucs Its simple. If the Bucs makes the playoffs, he keeps his job. If they dont? Wouldnt want to be him. 2. Marvin Lewis, Bengals Im shocked hes still the Bengals coach. Sooner or later (and Im guessing sooner) time is going to run out. 3. Jason Garrett, Cowboys Do you realize that if the Cowboys miss the playoffs this season, Garrett will have missed the postseason six times in eight full seasons? No way Jerry Jones will stand for that.Three most exciting offensive players1. Antonio Brown, WR, Steelers Throw out the quarterbacks and there might not be a more impactful offensive player in the game. 2. Rob Gronkowski, TE, Patriots Ill watch this guy do anything ƒ on or off the “eld. Because everything he does on and off the “eld are things no one else on the planet can do quite like Gronk. 3. Todd Gurley, RB, Rams Runs. Catches. Scores. The ball becomes special in his hands.Three most exciting defensive players1. Aaron Donald, DT, Rams Hes the most dominant interior lineman since Warren Sapp. 2. Von Miller, LB, Broncos Double-digit sacks in six of the past seven seasons and a great dancer, too. 3. Patrick Peterson, CB, Cardinals Is there a better corner in the NFL? Well, you have the Vikings Xavier Rhodes and the Jaguars Jalen Ramsey, but Peterson has made seven Pro Bowls in seven seasons.Three players at a career crossroads1. Joe Flacco, QB, Ravens Does he have one more run in him, or will his career start to fade this season? 2. Gerald McCoy, DT, Bucs McCoy is a tremendous talent, but he isnt getting younger and you wonder if he will ever be on a playoff team. 3. DeSean Jackson, WR, Bucs He didnt have the type of year most expected last season. Was it an off season or the beginning of the end?Three players better than you realize1. Chris Godwin, WR, Bucs Dont be surprised if only Mike Evans ends up with more receptions on the Bucs this season. 2. Marvin Jones, WR, Lions He led the NFL with 18 yards per reception last year. Bet you didnt know that. 3. Tyrone Crawford, DE, Cowboys Whatever you do, dont say he has a Humpty Dumpty body. Just ask EA Sports.Three players not as good as you think1. Cam Newton, QB, Panthers Im starting to think that Super Bowl appearance was a ”uke. 2. Marshawn Lynch, RB, Raiders Its not that he got bad. Hes just gotten old. 3. Tavon Austin, WR, Cowboys I thought this guy was going to be a superstar. But he was practically invisible last season.Three games we cant wait to see1. Packers at Patriots, Nov. 4 A matchup of the two best quarterbacks in the league. 2. Vikings at Eagles, Oct. 7 A rematch of last seasons NFC Championship Game. 3. Washington at Cowboys, Nov. 22 One of the leagues great rivalries over Thanksgiving dinner.Three teams that need to put up or shut up1. Steelers. The excuse of being in a conference with the mighty Patriots is just that, an excuse. 2. Bucs. We keep hearing how theyve improved. Now its time to back up the talk and make the playoffs for the “rst time in more than a decade. 3. Vikings. Are they ever going to be the bride? Or are they just going to be the bridesmaid all the time?Three NFL folks Ive grown tired of1. Commissioner Roger Goodell. He makes the owners money, but the leagues reputation has never been worse. 2. Cowboys owner Jerry Jones. He criticizes anthem protesters, then doesnt remove his cap for the anthem. 3. Patriots coach Bill Belichick. Hes the best coach to ever live, but would it kill him to act like he has one of the best lives in sports?Three things that would make the NFL more enjoyable1. I never thought Id say this, but ESPN should bring Chris Boomer Berman back full time to NFL Countdown and NFL Primetime. 2. Holding the national anthem before the players take the “eld. That way, there are no protests. Better yet, we dont have to listen to certain presidents and others whine about said protests. 3. Eliminate Thursday Night Football. The games are bad, and it oversaturates the product.Three bold predictions1. Is it bold to predict the Patriots will win the Super Bowl? 2. Colts QB Andrew Luck will be the comeback player of the year. 3. The Bucs will miss the playoffs for the 11th consecutive season.NFLFROM PAGE 1 By GEORGE HENRYASSOCIATED PRESSFLOWERY BRANCH, Ga. „ Offensive coordinator Steve Sarkisian spent the offseason, training camp and preseason “ne-tuning an Atlanta offense thats expected to be elite in his second year. When the Falcons and Eagles open the NFL regular season Thursday night in Philadelphia, Sarkisian will be back in his role as play-caller, giving him a chance to move past some of the disappointment of eight months ago. To say that we had a fourth-and-goal at the 2 against the team that went on to the win the Super Bowl and it was a bang-bang play tells you that were very close, and its been this offseason of getting over that hump,Ž Sarkisian told The Associated Press this week. So were very hungry and looking forward to the opportunity.Ž Sarkisians “rst season wasnt exactly a bust. The offense led the NFL in third-down percentage and ranked eighth in passing as Atlanta went 10-6 and won a wild-card playoff game at the Los Angeles Rams. But the Falcons dropped from “rst in scoring to 15th. Quarterback Matt Ryan, the league MVP the year before, threw 18 fewer touchdowns, was intercepted “ve additional times and had his passer rating fall over 16 points from the NFLs best. Even worse, the offense developed a reputation for being predictable. Atlanta scored its only touchdown in the divisional playoff game after the Eagles lost a fumble at their 18-yard line. The Falcons, who were favored to win, went scoreless in the second half. Yet they still had a chance to sneak away with a win before it all fell apart at the 2. With the ball on the left hash mark, the Eagles said they knew the call before the snap as soon as tight end Levine Toilolo motioned right across the formation They had only one half of the “eld to defend as Ryan rolled right and came under quick pressure. Julio Jones, the star receiver and obvious target, fell down in the right side of the end zone, but got up quickly enough against cornerback Jalen Mills to turn and face the quarterback. Ryan lofted up a perfect pass. The ball went through Jones hands Sarkisian, a former head coach at Washington and Southern Cal, has been through similar moments before, but this was his “rst big test as a coordinator in the NFL. He said he did the best he could. You put together a plan throughout the week and you get into situations and things are going accordingly, you trust the plan,Ž he said. The Falcons are hoping to improve in Sarkisians second year the way they did in the second season of his predecessor, Kyle Shanhan, who called the plays that helped Atlanta win the 2016 NFC title. Sarkisian said he feels more comfortable this time around, and its obvious why. Ryan and Jones and center Alex Mack are three of the leagues best at their positions. Running backs Devonta Freeman and Tevin Coleman are tough to defend in the open “eld and the receiving corps that still includes dependable veteran Mohamed Sanu and added Alabama receiver Calvin Ridley as a “rst-round pick. The biggest issue is getting the ball to Jones more often in the red zone. Sarkisian was heavily criticized last year for not having Jones, a two-time All-Pro, dialed in more often as Ryans No. 1 option inside the opponents 20.Falcons offensive coordinator putting last year behind him AP FILE PHOTOIn this Tuesday, June 12, 2018, le photo, Atlanta Falcons oensive coordinator Steve Sarkisian does a behind-the-back pass to a player during an NFL minicamp football practice in Flowery Branch, Ga. By WILL GRAVESAP SPORTS WRITERPITTSBURGH „ Mike Tomlin doesnt know when LeVeon Bell is going to show up for work. Maybe itll be in time for the Pittsburgh Steelers All-Pro running back to be ready for Sundays season opener at Cleveland. Or maybe Bell will skip a week to send one last message about his frustration over not being able to sign a long-term deal during the offseason. Or maybe Bell will wait until early November to sign his one-year franchise tender a move that would cost him millions in lost salary up front, a windfall Bell hopes to recoup when he hits free agency next spring. When he gets here, thats when well start quantifying LeVeon Bell-related things,Ž Tomlin said Tuesday. Though Tomlin has been in contact with Bell during Bells lengthy sabbatical „ the three-time Pro Bowlers last appearance with the team was during a playoff loss to Jacksonville in January „ Tomlin has no idea what to expect whenever Bell signs the contract that will make him both the highest-paid running back in the league and start the countdown to his departure in 2019. So Tomlin declined to get into speci“cs about how long it might take for Bell to get ready to play after not practicing for eight months. Could be a week, as it was last year. Could be longer. Right now, (Im) singularly focused on the guys focused that have been here,Ž Tomlin said. Second-year running back James Conner chief among them. The former Pitt star made signi“cant strides during training camp. Following an uneven rookie season in which he dealt with various health concerns „ including a knee injury in December that landed him on injured reserve „ Conners rise over the spring and summer left his teammates con“dent and his head coach impressed. Asked if hes more comfortable with the depth behind Bell than he was heading into the 2017 opener, Tomlin said yes. When asked why, Tomlin simply replied James.Ž The status and condition and the approach of James,Ž Tomlin said. We had a rookie that missed a lot of time due to soft tissue injuries and lack of general readiness to a guy thats done the things that weve outlined.Ž If we start off with James, I think well be “ne either way,Ž guard Ramon Foster said. Hes a guy thats made strides. Hes made us con“dent in him. So he gets the start, we roll with him. No disrespect to (Bell), weve got to move. This is a moving train.ŽSteelers ready for Conner to carry load if Bell no-shows AP FILE PHOTOIn this Oct. 22, 2017, le photo, Pittsburgh Steelers running back LeVeon Bell answers questions at a postgame meeting with reportersINDIANAPOLIS (AP) „ IndyCar will make its debut at the Circuit of the Americas in Texas and return to Laguna Seca, California, as part of its 2019 schedule. The 17-race schedule released Tuesday drops the oval track in Phoenix and the road course in Sonoma, California. Both COTA and Laguna Seca are road courses. IndyCar has worked to deliver a consistency and cadence to the schedule and that is re”ected again in 2019,Ž said Mark Miles, president and CEO of Hulman & Co., which owns IndyCar and Indianapolis Motor Speedway. Weve added races at a pair of tracks that know how to put on fantastic events, while returning to tracks where IndyCar has longstanding relationships on familiar race dates. The diversity of next years schedule will continue to make what we believe is the most challenging and competitive championship in motorsports.Ž COTA, in Austin, replaces Phoenix in March as the second race on the schedule. The road course opened in 2011, hosts a Formula One race and, at 4.048 miles, becomes the second-longest circuit on IndyCars schedule behind Road America in Wisconsin. Circuit of the Americas founder and chairman Bobby Epstein said the tracks fan base has been excited for an IndyCar from Year 1.Ž The permanent road course opened in 2011. Its going to be spectacular,Ž he said.IndyCar to debut in Austin, return to Laguna Seca in 2019 AP PHOTOTakuma Sato drives during the IndyCar auto race Sunday, Sept. 2, 2018, in Portland, Ore. Sato won the race. NFL: Atlanta Falcons NFL: Pittsburgh Steelers AUTO RACING

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 5, 2018 TODAY / TONIGHTHumid with clouds and sun Mostly clearHIGH 91 LOW 7425% chance of rain 20% chance of rainA shower and t-storm around in the p.m.89 / 7365% chance of rain THURSDAY GULF WATER TEMPERATURECouple of thunderstorms89 / 7360% chance of rain FRIDAYCloudy with a t-storm in the afternoon90 / 7455% chance of rain SATURDAYClouds and sun with a t-storm possible92 / 7430% chance of rain MONDAYSome sun, a t-storm possible in the p.m.88 / 7430% chance of rain SUNDAY 1 4 5 4 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 150-50 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 VENICE85931011019991Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.36Ž Month to date 0.36Ž Normal month to date 1.11Ž Year to date 49.06Ž Normal year to date 38.30Ž Record 2.60Ž (1984) 24 hours through 2 p.m. Tue. 0.05Ž 24 hours through 2 p.m. Tue. 0.24Ž Month to date 0.24Ž Normal month to date 1.05Ž Year to date 33.06Ž Normal year to date 36.89Ž Record 2.60Ž (1950) High/Low 92/77 Normal High/Low 92/74 Record High 95 (1983) Record Low 64 (1979) High/Low 89/76 High/Low 93/77 Normal High/Low 90/74 Record High 96 (1998) Record Low 68 (1975)Pollen Index readings as of Tuesday 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. 12.37 13.12 8.01 15.60/1995 Sep. 0.36 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 49.06 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 Thu.Apalachicola 86 77 c 87 76 t Bradenton 90 75 pc 89 74 t Clearwater 89 77 pc 89 76 t Coral Springs 90 79 pc 88 77 t Daytona Beach 88 75 pc 86 75 t Fort Lauderdale 88 78 pc 86 78 t Fort Myers 90 72 pc 89 73 t Gainesville 91 75 pc 89 74 t Jacksonville 89 75 t 88 72 t Key Largo 88 80 pc 87 78 pc Key West 90 81 pc 88 80 t Lakeland 90 74 pc 89 73 t Melbourne 91 79 pc 89 78 t Miami 88 76 pc 87 73 t Naples 90 76 t 88 72 t Ocala 90 73 pc 88 73 t Okeechobee 88 74 pc 86 72 t Orlando 89 75 pc 87 75 t Panama City 85 75 c 88 73 pc Pensacola 84 74 r 88 74 c Pompano Beach 89 80 pc 87 79 t St. Augustine 87 77 t 86 75 t St. Petersburg 91 77 pc 90 75 t Sarasota 90 74 pc 89 73 t Tallahassee 89 74 c 90 73 t Tampa 92 75 pc 90 76 t Vero Beach 88 75 pc 86 74 t West Palm Beach 89 78 pc 87 78 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 1:57a 4:47a 11:06a 7:42p Thu. 2:46a 6:17a 12:25p 8:39p Today 12:34a 3:03a 9:43a 5:58p Thu. 1:23a 4:33a 11:02a 6:55p Today 8:44a 4:41p ----Thu. 12:16a 3:05a 10:01a 5:32p Today 2:29a 5:16a 11:38a 8:11p Thu. 3:18a 6:46a 12:57p 9:08p Today 7:58a 1:42a 11:38p 4:37p Thu. 9:17a 3:12a --5:34p ESE 6-12 1-2 Light E 7-14 1-3 LightFt. Myers 90/72 part cldy all day Punta Gorda 92/74 part cldy all day Sarasota 90/74 part cldy afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Sep 9 First Sep 16 Full Sep 24 Last Oct 2 Today 2:33 a.m. 4:34 p.m. Thursday 3:35 a.m. 5:31 p.m. Today 7:09 a.m. 7:44 p.m. Thursday 7:10 a.m. 7:43 p.m. Today 2:12a 8:27a 2:42p 8:57p Thu. 3:06a 9:22a 3:37p 9:52p Fri. 4:01a 10:16a 4:31p 10:46p GORDON Monterrey 91/71 Chihuahua 85/63 Los Angeles 81/66 Washington 92/77 New York 87/76 Miami 88/76 Atlanta 89/74 Detroit 92/69 Houston 90/75 Kansas City 77/68 Chicago 86/63 Minneapolis 73/54 El Paso 91/70 Denver 73/55 Billings 76/53 San Francisco 70/56 Seattle 81/56 Toronto 87/67 Montreal 89/70 Winnipeg 64/40 Ottawa 88/65 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: 09/5/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 83 60 pc 78 58 t Anchorage 64 50 pc 62 50 s Atlanta 89 74 pc 89 72 pc Baltimore 92 72 s 93 73 s Billings 76 53 s 85 58 pc Birmingham 86 74 c 90 73 pc Boise 95 64 s 94 63 s Boston 86 72 pc 92 65 t Buffalo 88 69 s 77 62 sh Burlington, VT 90 72 pc 78 56 pc Charleston, WV 91 68 s 86 68 t Charlotte 90 69 t 92 72 s Chicago 86 63 t 71 62 c Cincinnati 90 72 t 87 68 t Cleveland 92 73 t 79 68 t Columbia, SC 93 70 t 95 73 pc Columbus, OH 92 73 t 85 68 t Concord, NH 89 68 pc 87 55 t Dallas 90 74 t 92 72 pc Denver 73 55 pc 77 56 t Des Moines 74 60 t 74 57 t Detroit 92 69 s 77 62 pc Duluth 69 43 pc 69 50 s Fairbanks 56 46 pc 53 37 sh Fargo 69 42 pc 72 50 s Hartford 88 71 pc 90 63 t Helena 81 50 s 87 54 s Honolulu 88 75 pc 88 77 pc Houston 90 75 t 89 75 t Indianapolis 91 72 s 85 67 t Jackson, MS 79 70 r 85 71 t Kansas City 77 68 t 75 64 t Knoxville 87 68 t 87 68 t Las Vegas 98 79 s 100 79 s Los Angeles 81 66 pc 82 65 pc Louisville 92 76 s 90 72 t Memphis 87 74 r 86 73 r Milwaukee 80 60 t 69 59 pc Minneapolis 73 54 pc 73 56 s Montgomery 86 73 t 91 72 pc Nashville 89 73 pc 89 72 t New Orleans 86 78 r 86 78 t New York City 87 76 s 92 71 t Norfolk, VA 89 75 s 90 73 s Oklahoma City 81 69 t 79 67 t Omaha 73 62 r 74 60 sh Philadelphia 92 76 s 93 74 s Phoenix 102 80 s 105 82 s Pittsburgh 90 71 s 84 68 t Portland, ME 81 68 pc 86 55 t Portland, OR 89 59 s 85 57 pc Providence 84 69 pc 89 64 t Raleigh 90 69 s 91 69 s Salt Lake City 87 61 pc 87 63 pc St. Louis 92 72 t 86 71 t San Antonio 90 74 t 89 73 t San Diego 79 70 pc 79 70 pc San Francisco 70 56 pc 70 55 pc Seattle 81 56 s 81 56 pc Washington, DC 92 77 s 94 76 s Amsterdam 73 59 sh 66 52 sh Baghdad 109 76 s 110 77 s Beijing 91 66 s 86 63 s Berlin 77 57 pc 78 58 pc Buenos Aires 72 53 c 75 50 s Cairo 97 77 s 95 76 s Calgary 67 40 pc 72 47 pc Cancun 89 77 pc 89 75 pc Dublin 64 51 c 59 44 sh Edmonton 66 41 pc 70 43 c Halifax 76 64 pc 78 56 s Kiev 80 58 c 78 59 pc London 70 49 c 68 46 pc Madrid 85 60 s 84 61 s Mexico City 73 57 t 71 56 pc Montreal 89 70 pc 75 53 pc Ottawa 88 65 pc 72 49 pc Paris 76 60 c 71 51 r Regina 69 41 s 75 46 s Rio de Janeiro 72 66 sh 73 64 pc Rome 81 63 s 81 65 s St. Johns 61 50 pc 71 53 c San Juan 89 78 s 88 77 pc Sydney 66 51 pc 68 56 pc Tokyo 87 75 r 87 78 pc Toronto 87 67 s 75 56 pc Vancouver 72 53 pc 72 56 s Winnipeg 64 40 s 71 52 sHigh ...................... 98 at McAllen, TXLow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)83Strong southwesterly winds on Sept. 5, 1881, fanned ” ames into a mammoth forest “ re on Michigans thumbŽ region. Q: What is the record low temp for the lower 48 states in September?A: -9 F at West Yellowstone, Mont., Sept. 24, 1926 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 91/74 89/74 91/74 90/74 90/75 90/74 88/74 88/73 89/73 92/75 90/75 89/77 91/75 90/72 91/74 92/74 91/74 91/74 91/74 90/74 90/75 91/74 91/74 91/77 91/75 89/76 90/76 90/75 91/74 91/75 90/75 90/74 90/74 89/77 90/77 90/74 91/75 92/74Forecasts and graphics provided by AccuWeather, Inc. 2018 (5-1), which once again nearly got burned by taking an early lead and coasting. I keep telling our team Lemon Bay is a great team. We cant look at that team and think we can come in here and roll them,Ž said Port Charlotte coach Kevin Krause. I was expecting a fight and they played really well. It was a character builder for both teams.Ž The Pirates lead wire-to-wire and rolled in the first set 25-14. But as it has been a habit this season, Lemon Bay (3-2) responded to tie the match 25-22, helped in part by six Port Charlotte service errors and a controversial call that went the Manta Rays way. Port Charlotte got Nina and Tisdale more involved in the third set. Alicia Kowalski (57 assists) and Nina served two long runs to blow the set open early for a 25-10 win. Lemon Bay counterpunched in the fourth set as Hannah Krzysiak served an early 8-0 run to put the set to bed early and tie the match at two sets apiece. Hailey Brown served Lemon Bay to an early lead in the fifth set, but the 15-point set seesawed back and forth with six lead changes and 10 ties, with Lemon Bay finally taking the lead late, setting up the dramatic finish. Zoe Burkhart had 19 digs to lead Port Charlotte, which had to contend with a huge night from senior hitter Caroline Hill, who had 17 kills and 33 digs to lead Lemon Bay. Krzysiak had 16 kills and 18 digs, while Brown had 22 assists for the Manta Rays, who will probably sting a little after a great comeback fell a little short. We took them to five games, so well take that any day. There were a few mistakes we can fix, but we showed we can hang with them,Ž said Lemon Bay coach Pat Auer. Im proud of them, the way we came back. The girls dug deep and thats all I can ask of them.ŽPIRATESFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS Riverwood Golf Club Experience Golf & Nature at its Finest...Special 18 Hole & Twilight Rates AvailableBook your Tee Time Online or Call Today (941) 764-66614100 Riverwood Drive | Port Charlotte, FL 33953 | www.riverwoodgc.comSome restrictions and conditions apply. Non-Resident Memberships Available! For More Info Visit Us Online Today at Riverwoodgc.comadno=50542017 adno=50539687VALID THROUGH SEPTEMBER 30, 2018 VALID THROUGH SEPTEMBER 30, 2018 VALID THROUGH SEPTEMBER 30, 2018

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 185 8.50 -5.6AAR AIR .30 .6 ...cc 49.05 34.25 212 46.20 +17.6ABB Ltd ABB .76e 3.2 ... 28.67 21.22 3950 23.42 -12.7ABM ABM .70 2.2 20 44.75 28.17 521 31.40 -16.8ADT Inc n ADT ... ... ... 9.60 6.93 1721 9.19 +17.5AES Corp AES .52 4.0 10 14.11 9.86 10960 13.15 +21.4AFLAC s AFL 1.04 2.2 15 47.15 39.88 2544 46.57 AG MtgeIT MITT 2.00f 10.7 9 19.95 16.31 119 18.77 -1.3AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 2 25.60 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 6 25.36 +.1AGCO AGCO .60 1.0 25 75.95 56.36 589 59.10 -17.3AH Belo AHC .32 7.0 ...dd 5.80 4.25 21 4.60 -4.2AK Steel AKS ... ... 20 6.80 4.00 11338 4.37 -22.8AMC Ent AMC .68m 3.5 ...dd 19.55 10.80 1709 19.25 +27.5AMCON DIT .72 .8 20 100.00 80.95 0 85.40 -12.7AMN Hlth AMN ... ... 23 68.20 36.90 277 58.10 +18.0ARC Docu ARC ... ... 21 4.84 1.62 305 3.10 +21.6tASA Gold ASA .04e .5 ...q 12.99 8.56 102 8.61 -23.9AT&T Inc T 2.00 6.3 6 39.80 30.13 25099 31.86 -18.1AT&T 66 n TBB ... ... ... 26.72 24.13 175 24.99 -4.2A10 Ntwks ATEN ... ... ...dd 8.25 5.63 622 6.61 -14.4AU Optron AUO .18e ... ... 4.76 3.40 1056 4.38 +18.3AVX Cp AVX .46 2.2 ...cc 21.48 14.51 276 20.57 +18.9AXA EqH n EQH .13p ... ... 23.21 19.90 580 23.03 +7.7AZZ Inc AZZ .68 1.3 23 56.05 39.50 100 53.85 +5.4Aarons AAN .12 .2 12 51.53 34.29 467 50.80 +27.5AbbottLab ABT 1.12 1.7 28 67.36 50.64 4881 67.11 +17.6AbbVie ABBV 3.84 4.1 17 125.86 74.73 4441 94.56 -2.2AberFitc ANF .80 3.6 13 29.69 11.62 4150 22.29 +27.9tAbdAsPac FAX .42 10.1 ...q 5.22 4.18 688 4.16 -14.8AbdAustEq IAF .70e 12.0 ...q 6.77 5.85 119 5.85 -8.2AbdnChile CH .58e 8.5 ...q 9.64 6.52 71 6.80 -23.9AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 25 8.04 -8.8AbdEMSmC 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 20 8.26 -8.4AbdnLatA 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 29.95 32.13 -3.2AcadiaRlt AKR 1.08 3.8 48 30.63 21.34 297 28.06 +2.6Accenture ACN 2.66 1.6 27 169.92 129.10 1592 169.50 +10.7AccoBrds ACCO .24 2.0 21 14.63 10.68 323 12.20 AcmeU ACU .44 2.1 21 26.45 18.51 3 21.45 -8.4AcornInt rs ATV ... ... ... 38.86 13.21 4 20.05 +13.7ActiniumP ATNM ... ... ...dd .85 .33 532 .65 -2.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 23.25 +8.7Actuant ATU .04 .1 ...cc 30.05 21.50 325 29.25 +15.6Acuity AYI .52 .3 17 186.99 109.98 337 150.72 -14.4Acushnet n GOLF ... ... ... 27.87 15.95 83 26.81 +27.2AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 133 16.52 +9.9AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 49 19.58 -1.3AdmRsc AE .88 1.9 ...dd 50.59 34.29 2 46.14 +6.1Adecaogro AGRO ... ... ... 11.15 7.20 1659 7.58 -26.7Adient n ADNT 1.10 2.6 ... 86.42 42.04 4948 42.37 -46.2AdtalemGl ATGE .36 .8 19 56.45 30.71 505 47.75 +13.6sAdvAuto AAP .24 .1 30 165.07 78.81 1372 169.48 +70.0sAdvDisp n ADSW ... ... ... 26.78 21.50 557 27.13 +13.3AdvDrainS WMS .32 1.0 27 33.50 17.90 638 31.55 +32.3Advansx n ASIX ... ... ... 46.51 32.08 270 34.00 -19.2tAdvOil&Gs AAV ... ... 5 6.70 2.70 399 2.70 -37.2AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 116 15.73 -.9AdvCCvII 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 73 51.59 -12.3AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 14 22.77 +6.1AdvSh ef n CWS ... ... ... 32.47 27.95 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.64 1 40.95 +17.0AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.27 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.36 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 11 47.86 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.31 32.34 +4.9Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.70 2 70.16 -1.8AdvMeidll MATH ... ... ...q 35.56 30.47 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.51 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 28.41 -8.6AdMadDm FWDD .18e .3 ...q 57.19 48.46 55.40 +3.6AdvActBear HDGE ... ... ...q 8.75 7.28 113 7.40 -5.6Aecom ACM ... ... 12 39.90 30.95 723 33.00 -11.2AegeanMP ANW .08 4.6 5 5.15 .60 738 1.74 -59.5Aegon AEG .25e 4.2 ... 7.48 5.49 2293 6.01 -4.6Aegon cap AEH 1.59 6.2 ... 26.52 25.40 43 25.82 Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 24 25.99 +.2Aegon t AEB .77 3.1 ... 25.49 23.55 7 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 1388 56.79 +7.9Aerocntry ACY ... ... 3 17.34 10.90 3 16.40 +7.6AerohiveN HIVE ... ... ...dd 6.50 3.36 270 4.22 -27.6AerojetR AJRD ... ... ...dd 37.70 24.41 473 35.29 +13.1sAetna AET 2.00 1.0 20 200.35 149.69 1267 199.30 +10.5AffilMgrs AMG 1.20 .8 11 216.99 142.79 470 144.85 -29.4Agilent A .60 .9 79 75.00 60.42 1725 67.27 +.4tAgnico g AEM .44 ... 40 51.85 34.34 2545 33.21 -28.1sAgreeRlt ADC 2.16f 3.8 30 57.35 43.74 193 56.60 +10.0Air Inds AIRI .60 42.9 ... 1.95 1.27 18 1.40 -17.2AirLease AL .40 .9 6 50.70 38.46 928 46.04 -4.3AirProd APD 4.40 2.7 25 175.17 143.79 926 164.34 +.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 7 25.30 18.97 562 20.50 -12.4AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 7 25.96 -2.3AlamoGp ALG .44 .5 25 120.58 88.12 47 95.11 -15.7tAlamosGld AGI .02 .5 ... 8.58 4.21 1843 4.23 -35.0AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1566 67.87 -7.7AlbnyIn AIN .68 .9 34 79.45 51.85 264 76.80 +25.0Albemarle ALB 1.34f 1.4 16 144.99 86.75 1487 96.57 -24.5Alcoa Cp AA ... ... 22 62.35 40.03 2029 43.36 -19.5AlexB Inc ALEX .28 1.2 32 30.35 20.83 249 23.01 -17.1Alexanders ALX 18.00 5.0 ... 436.80 332.98 4 357.00 -9.8AlexREE ARE 3.72f 3.0 31 134.37 114.00 456 125.98 -3.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 35.06 -5.2AlexcoR g AXU ... ... ... 1.85 1.00 319 1.08 -32.1AlgonPw n AQN .51f ... ... 11.34 9.45 101 10.16 -9.0Alibaba BABA ... ... 51 211.70 164.25 23186 170.44 -1.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .64 390 .68 -81.6AllegCp Y ... ... ...cc 646.55 521.07 33 636.08 +6.7AllegTch ATI ... ... ...dd 30.25 20.27 1484 26.41 +9.4Allegion ALLE .84 1.0 ... 89.81 73.85 566 87.15 +9.5Allergan AGN 2.88 1.5 12 237.41 142.81 1842 190.11 +16.2Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 408 75.42 +1.4AlliCAMun AKP .70 5.0 ...q 14.11 12.49 31 13.98 +2.9AlliData ADS 2.28 1.0 14 278.33 192.02 368 236.90 -6.5AlliBNtlMu AFB .75 5.9 ...q 14.15 12.32 31 12.63 -5.7AlliOne rs AOI ... ... ...dd 30.70 9.85 260 17.35 +30.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 155 11.73 -8.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 23.15 218 29.80 +19.0AlliantEg s LNT 1.34 3.1 22 45.52 36.84 919 43.09 +1.1AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 277 7.11 +1.1AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 221 6.20 -.2AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 167 13.13 +.6AlliGlEqCv NIE 1.52 6.4 ...q 23.87 19.47 55 23.72 +12.3Allz24Tgt n CBH ... ... ... 10.05 8.75 29 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.0 ...q 25.14 20.34 44 24.95 +14.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 23 25.75 +1.1sAllisonTrn ALSN .60 1.2 18 50.00 32.93 1219 50.14 +16.4Allstate ALL 1.84 1.8 15 105.36 85.59 2120 100.95 -3.6Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 13 25.36 -.9Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 23 25.73 -1.9Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 10 25.81 -2.2Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 33 25.78 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 5 26.31 -1.1AllyFincl ALLY .60f 2.2 12 31.29 21.98 2819 27.07 -7.2AlmadM n AAU ... ... ... 1.32 .56 51 .63 -38.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.66 6 32.26 +5.0AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.64 7 30.06 -9.0AlpMoIntQ IMOM ... ... ...q 33.00 26.61 11 28.04 -7.7sAlpMoUSQ QMOM ... ... ... 33.88 25.66 19 34.05 +19.0AlpArcVl n VMOT ... ... ... 31.39 26.15 38 29.17 +.6AlphaPro APT ... ... 18 4.25 3.15 12 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.29 -1.4AlpsEqSect EQL 1.83e 2.5 ...q 73.58 64.78 2 72.89 +4.8AlpDisrTc n DTEC ... ... ... 30.48 24.40 43 30.10 +19.4AlpBzSoMed BUZ ... ... ... 38.64 29.30 1 38.50 +20.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 7 36.10 +3.9Alps RivDiv RFDA ... ... ... 33.92 28.60 9 33.64 +6.2AlpRvrCare RFCI ... ... ... 26.24 23.73 14 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 7 25.33 -2.7tAlpSprtJG SGDJ ... ... ...q 38.94 23.61 83 23.87 -29.0AlpMedBrk SBIO ... ... ...q 39.50 29.15 35 38.36 +17.0tAlpSprotG SGDM .12e .8 ...q 22.94 15.42 32 15.27 -26.3AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.24 3 37.84 +4.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.65 12 20.87 -17.9AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 28 22.55 -2.3AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 28 26.53 -7.4AlpBarr400 BFOR .25e .5 ...q 46.25 37.34 3 45.98 +10.6AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 19 24.52 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 69 45.92 +.3AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 9628 10.91 +1.1sAlteryx n AYX ... ... ... 58.60 18.64 601 59.57 +135.7Altice n ATUS ... ... ...dd 27.82 14.60 4742 17.93 -6.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 62.05 -24.0AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.4 19 74.38 53.91 4722 59.11 -17.2AlumChina ACH ... ... ... 23.54 9.20 43 10.36 -42.2ATrFn pfA AFSIpA 1.69 9.3 ... 24.68 13.96 5 18.20 -11.7AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 22 19.31 -11.7AmTrF pfC AFSIpC 1.91 9.5 ... 25.23 14.91 16 20.10 -10.6AmTrF pf F AFSIpF ... ... ... 23.48 13.93 23 18.47 -10.0AmTrF pfE AFSIpE ... ... ... 25.71 14.80 37 21.08 -8.0AmTrFn 7.5 AFST ... ... ... 26.94 23.30 14 25.20 -2.7AmTrFn 55 AFSS 1.81 7.4 ... 26.00 21.41 11 24.41 -2.4AmTrF pfD AFSIpD 1.88 9.1 ... 25.08 14.42 25 20.56 -7.3AmberRd AMBR ... ... ...dd 10.29 6.14 130 8.71 +18.7tAmbev ABEV .05e 1.2 7 7.43 4.49 41229 4.33 -33.0AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 1054 63.75 +8.1Ameresco AMRC ... ... 23 15.35 7.15 93 14.30 +66.3AMovilL AMX .17e 1.0 24 19.91 14.85 1764 16.23 -5.4AmMovl A AMOV ... ... ... 19.87 14.77 5 16.03 -5.7AmAssets AAT 1.08f 2.8 24 41.69 30.62 165 38.83 +1.5AmAxle AXL ... ... 5 20.27 13.96 1371 17.31 +1.6AmCampus ACC 1.84 4.4 51 48.82 34.52 531 41.54 +1.2AEagleOut AEO .55f 2.1 19 29.88 12.13 4307 26.53 +41.1AEP AEP 2.48 3.4 17 78.07 62.71 2150 72.26 -1.8AEqInvLf AEL .24f .7 15 38.56 25.43 371 36.85 +19.9AmExp AXP 1.40 1.3 16 107.43 84.02 2929 107.01 +7.8AFnclGrp AFG 1.40 1.2 20 121.69 95.19 166 112.45 +3.6AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 4 26.07 -.6AFnclGp 55 AFGH 1.50 5.9 ... 27.18 25.00 10 25.57 -2.5AHm4Rent AMH .20 .9 ... 23.34 18.39 1176 22.92 +4.9AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 20 26.49 -3.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 12 25.85 -3.5AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 8 24.57 -2.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 25.00 -2.2AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3042 53.37 -10.4AmLorain ALN ... ... ...dd .43 .14 95 .18 +1.7AMidstrm AMID .41 6.7 ...dd 15.25 5.30 202 6.15 -53.9AmrRlty ARL ... ... ...dd 21.57 8.00 1 16.57 +28.9AmRenAs n ARA ... ... ... 24.07 9.91 137 21.34 +22.6AmShrd AMS ... ... 15 3.28 2.25 6 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 108 60.80 +5.0AmTower AMT 3.08f 2.1 43 155.28 130.37 1171 148.15 +3.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 82 20.70 +5.3AmWtrWks AWK 1.82 2.0 38 92.37 76.04 816 88.80 -2.9AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.6 32 48.37 39.14 235 39.61 -14.3Ameriprise AMP 3.60 2.5 11 183.90 129.87 852 143.12 -15.5AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1018 89.17 -2.9Ametek AME .56f .7 32 79.32 62.82 1163 76.72 +5.9AmiraNatF ANFI ... ... ... 6.21 1.57 72 1.77 -57.6Ampco AP ... ... ...dd 18.60 7.20 15 7.75 -37.5Amphenol APH .92 1.0 37 95.90 79.86 1063 94.53 +7.7AmpioPhm AMPE ... ... ... 4.95 .35 1415 .60 -85.3AmpSrLn n YESR ... ... ... 28.57 23.85 23.99 -1.7AmpDivOpt DIVO ... ... ... 31.01 26.35 1 29.53 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .83 71 1.02 +1.0Amrep AXR ... ... 10 7.71 6.44 7.41 +5.6Anadarko APC 1.00 1.6 74 76.70 40.54 2354 63.96 +19.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.5 24 156.99 89.58 1832 155.92 +36.4AndeavLog ANDX 4.12 8.5 24 55.21 40.66 1374 48.50 +5.0Anf DvAlt n DALT ... ... ... 10.90 9.62 16 10.49 +3.2AnglogldA AU ... ... ... 12.00 7.08 2755 7.77 -23.7ABInBev BUD 3.19e 3.5 23 126.50 91.70 1992 91.96 -17.6Anixter AXE ... ... 16 88.85 56.25 121 71.00 -6.6Annaly NLY 1.20 11.3 12 12.58 9.95 9970 10.66 -10.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 16 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 9 25.36 Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 127 24.40 -1.5Annaly pfF NLYpF ... ... ... 26.59 24.54 55 25.60 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 483 17.05 -13.5AnteroMid AM 1.56f 5.3 23 34.18 24.20 662 29.57 +1.8AnteroRes AR 1.00 5.6 37 22.69 16.31 2183 17.89 -5.8Anthem ANTM 3.00 1.1 16 268.13 179.40 1162 263.70 +17.2Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.20 4.55 352 4.89 -10.1Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 1 27.00 +2.1Anwrth pfB ANHpB 1.56 6.0 ... 30.12 24.60 25.99 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.28 +.5Aon plc AON 1.60 1.1 29 152.78 130.87 820 146.87 +9.6Apache APA 1.00 2.3 27 49.59 33.60 1652 43.18 +2.3AptInv AIV 1.52 3.5 25 46.72 37.97 868 43.49 -.5AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 2 26.43 -3.5sApolloCRE ARI 1.84 9.5 12 19.50 17.56 856 19.42 +5.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.75 -.2ApolloGM APO 1.95e 5.6 12 37.35 28.00 476 34.72 +3.7ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 11 25.69 -2.3ApolG pfB APOpB 1.59 6.3 ... 25.55 24.25 69 25.15 +1.3ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 8 25.44 -2.4ApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.94 92 15.99 -1.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 63 15.56 -1.2AppHReit n APLE 1.20 6.9 39 20.19 16.72 1013 17.47 -10.5ApldIndlT AIT 1.20 1.6 20 78.90 56.80 250 76.40 +12.2sAptargrp ATR 1.28 1.2 31 105.77 79.97 324 106.38 +23.3Aptiv APTV .22 .3 17 103.23 79.20 2245 87.04 +2.6AquaAm WTR .88f 2.3 28 39.55 32.37 480 37.61 -4.1Aquantia n AQ ... ... ... 18.49 9.60 106 12.61 +11.3Acquavnt n WAAS ... ... ... 18.72 10.87 62 17.08 +10.1Aramark ARMK .90f 2.2 20 46.09 36.29 736 40.81 -4.5sArborRT ABR 1.00 8.4 9 12.26 7.88 2286 11.96 +38.4Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 1 25.97 +2.5ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.42 -.5ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 1 26.03 -.6ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1968 29.18 -9.7ArchCoal ARCH 1.60 1.8 8 102.61 68.95 193 88.61 -4.9ArchDan ADM 1.34 2.7 21 51.11 38.59 3452 50.08 +25.0Archrock AROC .53f 4.2 25 13.75 8.25 865 12.45 +18.6 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2530 22.09 -18.9Arconic pf ARNCp 3.75 4.3 ... 92.00 83.95 0 86.25 +.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... ...cc 10.80 6.45 2030 6.50 -37.2ArcusBio n RCUS ... ... ... 19.67 10.80 43 14.47 -15.9Ardaugh n ARD .56 3.5 ... 22.33 14.77 18 16.12 -23.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 151 6.90 -13.8AresCmcl ACRE 1.16f 8.0 13 14.77 11.96 68 14.52 +12.6AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 129 15.82 -3.7AresMgmt ARES 1.05e 5.0 14 25.95 17.65 453 21.25 +6.3AresMg pfA ARESpA 1.75 6.5 ... 27.34 25.31 5 27.03 +2.0Argan AGX 1.00 2.6 9 69.95 34.90 151 38.80 -13.8ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 6 25.15 -.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 66 63.55 +18.5AristaNetw ANET ... ... 53 313.37 169.61 2025 289.82 +23.0ArkInnova ARKK ... ... ...q 49.87 32.95 318 49.17 +32.6ArkIndInno ARKQ ... ... ...q 37.47 29.81 19 36.60 +11.1sArkGenom ARKG ... ... ...q 34.67 23.41 232 34.15 +39.4ArkWebX.O ARKW .94p .6 ...q 59.98 39.51 107 59.27 +28.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 26.63 +9.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 4 21.87 +7.4ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 357 10.22 -13.2ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 0 24.47 +.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 6 23.88 -1.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.70 -1.0ArmadaHof AHH .80 5.2 20 16.17 12.73 171 15.37 -1.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.51 +.2ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 9 25.13 +.4ArmourR rs ARR 2.72 11.5 6 27.55 21.40 513 23.66 -8.0ArmsFloor AFI ... ... 49 18.24 12.03 144 17.08 +.9ArmstrWld AWI ... ... 17 71.35 47.30 364 71.00 +17.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 32 17.27 -4.0ArrowEl ARW ... ... 11 87.26 72.31 340 76.98 -4.3ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.4 22 41.45 29.50 372 32.60 -17.5AskanoG g AKG ... ... ... 1.38 .43 523 .76 +7.8AsburyA ABG ... ... 10 77.75 53.85 155 74.45 +16.3AshfordHT AHT .48 7.5 ...dd 8.66 5.42 393 6.41 -4.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 2 26.03 +3.4AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 7 24.32 -4.3AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 4 24.12 -4.0AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 9 24.50 -3.6AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 10 24.33 -3.1Ashford AINC ... ... 24 109.82 53.00 6 93.80 +.9Ashland ASH 1.00f 1.2 47 86.63 60.93 398 83.83 +17.7AsiaPc APB .61e 2.2 ...q 15.71 12.95 28 13.43 -6.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.01 5 4.66 -4.5AspenIns AHL .96 2.3 ...dd 46.10 34.80 4313 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.92 25.21 39 25.80 -5.4AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 19 24.95 -3.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 3 25.72 -5.4AsscBc pf D ASBpD ... ... ... 26.16 24.08 6 24.68 -4.9AsscdBanc ASB .60 2.2 17 29.03 20.95 859 27.50 +8.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 10 37.20 +9.1Assurant AIZ 2.24 2.2 51 111.43 84.34 804 102.16 +1.3AssuredG AGO .64 1.6 7 42.87 32.97 594 40.61 +19.9AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 10 25.79 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 15 25.53 -2.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 7 24.91 -.6AsteriasBio AST ... ... ...dd 3.74 1.20 117 1.60 -28.9AstraZen s AZN 1.37e 3.6 9 39.76 29.98 3054 37.82 +9.0AtHomGr n HOME ... ... 48 40.97 20.07 968 35.64 +17.3Atento SA ATTO .34p ... 13 12.90 5.45 41 7.40 -27.1Athene n ATH ... ... ... 55.22 43.09 719 49.40 -4.5AtkoreInt n ATRK ... ... ... 28.67 17.01 399 27.46 +28.0AtlPwr g AT .12 ... ...dd 2.60 1.80 745 2.25 -4.3ATMOS ATO 1.94 2.1 17 94.85 76.46 361 92.39 +7.6AurynRs n AUG ... ... ... 2.55 .97 65 1.05 -36.0AutoNatn AN ... ... 11 62.02 42.94 823 44.91 -12.5Autohome ATHM ... ... 7 119.50 52.93 1296 80.16 +24.0Autoliv ALV 2.32 2.6 14 115.42 77.67 381 88.34 -3.5AutoZone AZO ... ... 17 797.89 533.00 248 783.00 +10.1Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 388 39.87 -9.6AvalonHld AWX ... ... ...dd 20.20 1.83 109 4.60 +130.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 382 182.86 +2.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 296 49.61 -1.9AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 1108 22.21 +11.1AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.2 35 123.67 91.98 627 103.98 -9.5Avianca AVH .18e 3.3 ... 9.76 5.27 81 5.41 -32.6AvinoSG g ASM ... ... ... 1.80 .85 85 .93 -30.8Avista AVA 1.49 2.9 29 52.91 47.50 697 51.12 -.7Avon AVP ... ... 19 2.99 1.38 7525 1.92 -10.7Axalta AXTA ... ... 75 38.20 28.04 2628 29.91 -7.6AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 278 57.17 +13.7AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 24.90 -1.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 29 24.87 -1.2Azul n AZUL ... ... ... 35.05 15.53 668 16.09 -32.5AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.25 +7.4B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 589 31.10 -11.5B2gold g BTG ... ... 29 3.30 2.10 2044 2.32 -25.2BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2905 52.14 +4.9BB&T pfD BBTpD ... ... ... 26.35 24.87 23 25.82 +1.4BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 30 25.21 -.2BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 32 25.11 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 25.04 -.5BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 41 25.89 -4.1BBVABFrn BFR .25e 3.2 ... 27.45 7.11 1003 7.92 -68.6BBX Cap n BBX .03 .4 9 10.17 6.32 402 7.24 -9.2tBCE g BCE 3.02 ... ... 49.06 40.19 750 39.90 -16.9BG Staffing BGSF 1.20 4.4 32 29.59 14.65 502 27.12 +70.1BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2129 47.24 +2.7BHPBil plc BBL 1.66e 3.9 ... 47.92 34.96 1366 42.15 +4.6BP MidPt n BPMP ... ... ... 23.00 16.83 178 19.95 -3.0BP PLC BP 2.38 5.6 23 47.83 34.75 4905 42.72 +1.6BP Pru BPT 3.60e 11.6 5 31.80 18.65 228 31.00 +54.2BRF SA BRFS ... ... ... 15.50 4.65 3036 5.09 -54.8BRT BRT .80f 6.4 10 14.20 7.70 75 12.48 +5.9BT Grp s BT .99e 7.0 ... 19.79 13.53 585 14.22 -22.0BWX Tech BWXT .64 1.0 31 72.18 53.11 551 61.02 +.9B&W Ent n BW ... ... ...dd 7.66 1.30 442 1.34 -76.4BabShDHi BGH 1.84 9.3 ...q 20.83 18.35 112 19.87 +2.5BadgerMtr s BMI .60f 1.1 56 55.45 41.00 83 55.30 +15.7BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2244 32.38 +2.3BallCorp s BLL .40 1.0 21 43.24 34.71 2484 41.42 +9.4Ballanty BTN ... ... ...dd 6.65 3.95 1 4.50 -3.2BanColum CIB 1.27e 3.0 ... 51.38 36.38 438 42.50 +7.2BancCalif BANC .52 2.6 15 23.40 17.10 356 20.20 -2.2BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.17 -.9BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 7 26.10 -1.7BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 3917 6.23 -26.7BcoBrades s BBDO .02r .4 ... 11.90 5.49 8 5.98 -29.0BcoBrad s BBD .06a .9 ... 11.98 6.53 12018 6.61 -29.1tBcoLatin BLX 1.54 7.7 11 30.50 20.20 180 19.95 -25.8BcoMacro BMA ... ... 4 136.10 32.00 1105 36.93 -68.1BcoSantSA SAN .21e 4.3 ... 7.57 4.88 6991 4.98 -23.9BcoSBrasil BSBR .29e 3.6 4 12.11 7.20 1376 7.99 -17.4BcSanChile BSAC .85e 2.9 ... 35.09 26.41 201 29.60 -5.3BcoChile BCH 2.12e 2.5 ... 104.17 77.86 66 84.74 -10.2BcpSouth BXS .68f 1.9 ... 35.55 27.20 456 35.00 +11.3Bcp NJ BKJ .24b 1.4 22 17.95 14.43 1 17.15 -1.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 20 22.88 +5.1BkofAm BAC .60f 1.9 16 33.05 22.75 44695 31.14 +5.5BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 8 24.82 +6.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.99 23.03 8 24.38 +2.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.5 ... 1352.71 1187.95 3 1307.40 -.9tBkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 119 25.83 -4.9BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 61 26.14 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 37 26.05 -4.2BkAm pfC BACpC ... ... ... 27.83 25.41 40 26.07 -5.0BkAML pfL BMLpL 1.02 4.2 ... 24.47 22.14 24 24.24 +3.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 9 22.22 +2.8BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 13 22.32 +3.1Bk of But n NTB 1.28 2.4 17 53.63 31.36 112 52.61 +45.0BkHawaii BOH 2.40 2.9 18 89.09 74.72 147 83.45 -2.6BkMont g BMO 3.84e ... ... 84.71 71.72 716 81.41 +1.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 3915 52.40 -2.7How 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 990 Declined 1810 New Highs 118 New Lows 85 Vol. (in mil.) 3,021 Pvs. Volume 2,839 2,154 1,824 1182 1680 172 60 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MAMJJA 25,600 25,900 26,200 Dow Jones industrialsClose: 25,952.48 Change: -12.34 (flat) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,800 7,980 8,160 Nasdaq compositeClose: 8,091.25 Change: -18.29 (-0.2%) 10 DAYSDOW 25971.77 25805.95 25952.48 -12.34 -0.05% t s s +4.99% DOW Trans. 11338.97 11290.48 11319.49 +15.73 +0.14% t s s +6.66% DOW Util. 734.09 728.66 730.90 +4.49 +0.62% s s s +1.04% NYSE Comp. 12984.20 12928.29 12969.86 -47.02 -0.36% t t s +1.26% NASDAQ 8104.07 8042.14 8091.25 -18.29 -0.23% s s s +17.21% S&P 500 2900.18 2885.13 2896.72 -4.80 -0.17% t s s +8.34% S&P 400 2047.75 2030.40 2040.46 -4.24 -0.21% t s s +7.36% Wilshire 5000 30266.10 30097.54 30226.71 -47.82 -0.16% s s s +8.75% Russell 2000 1740.80 1722.20 1733.38 -7.37 -0.42% s s s +12.89% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, September 5, 2018

PAGE 34

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 25.13 BkNova g BNS 3.28f ... 8 66.78 55.85 878 57.07 -11.6BankUtd BKU .84 2.2 13 44.97 30.37 633 39.04 -4.1BarHarbr s BHB .80f 2.7 20 32.48 25.09 12 29.20 +8.1Br iPthCrd OILB ... ... ... 74.18 47.58 1 71.27 +20.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.88 0 173.00 +9.3BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 53 21.31 +2.7BiP Cmdty DJP ... ... ...q 25.80 22.07 331 23.03 -5.7BarcGsci36 GSP ... ... ...q 17.81 13.34 6 16.76 +7.9BrcEnEu n FLEU ... ... ... 180.26 132.92 1 137.00 -13.9BiPNickel 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 65 27.05 +18.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 97 26.21 -1.7BiPIndMet 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 5.37 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 131.34 108.64 1 130.64 +12.1BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 0 18.64 +3.7Barclay BCS .15e 1.6 ... 12.55 9.25 2330 9.49 -12.9iPthNtGs n GAZB ... ... ... 47.02 36.56 39.11 -4.3BiP SPVix XVZ ... ... ...q 24.00 17.32 19.10 -16.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 33 17.73 +1.3B iPVxST rs VXX ... ... ...q 56.50 25.59 35770 29.21 +4.6BarcWomLd WIL ... ... ...q 70.29 61.97 68.07 +1.4Barings BBDC 1.20 11.3 ... 12.19 7.57 432 10.61 +31.7Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.63 23.99 24.99 -.8BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 19 15.53 +1.8BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 14 14.41 +2.2BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.1 22 9.10 4.93 301 5.92 -28.2BarnesNob BKS .60 12.0 ...dd 8.00 4.10 1730 5.00 -25.4Barnes B .64 .9 62 72.87 52.42 94 67.47 +6.6Barnwell BRN ... ... ...dd 2.95 1.63 9 1.94 -6.7BarrickG ABX .12 1.2 55 18.35 9.72 17453 9.84 -32.0BasicEn n BAS ... ... ... 26.75 7.43 228 8.80 -62.5BauschHl BHC ... ... 6 27.79 10.94 9883 21.81 +5.0Baxter s BAX .76 1.0 35 76.51 60.78 5077 74.79 +15.7BaytexE g BTE ... ... 5 4.85 2.30 3118 2.86 -4.7BeazerHm BZH ... ... 14 23.24 12.19 194 12.85 -33.1sBectDck BDX 3.00 1.1 ...cc 262.67 191.53 1131 261.93 +22.4sBectDk pfA BDXA ... ... ... 65.89 54.18 341 65.50 +13.1Belden BDC .20 .3 13 87.15 53.65 223 71.34 -7.6Belden pfB BDCpB ... ... ... 114.45 74.97 14 95.46 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 124 .92 -46.5sBelmond BEL ... ... ...cc 16.85 10.30 539 16.90 +38.0Bemis BMS 1.24 2.5 20 53.00 40.86 593 49.59 +3.8BenchElec BHE .60 2.3 38 35.80 23.98 340 25.90 -11.0Berkley WRB 1.52e 1.9 15 79.74 62.00 222 78.76 +9.9Berkley pfB WRBpB 1.41 5.7 ... 26.12 23.67 9 24.73 -1.9Berkly pfC WRBpC ... ... ... 27.00 24.45 9 25.10 -4.1Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 31 24.79 -4.4BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 317250.03 +6.6BerkH B BRK/B ... ... 29 217.62 172.61 2768 210.05 +6.0BerkHBcp BHLB .88 2.1 19 44.25 33.15 203 42.70 +16.7BerryPlas BERY ... ... 18 61.71 45.24 991 47.27 -19.4BestBuy BBY 1.80 2.2 26 84.37 51.61 3636 80.68 +17.8tBest Inc n BSTI ... ... ... 13.54 7.30 708 7.31 -18.6BigLots BIG 1.20 2.8 11 64.42 36.20 4070 42.82 -23.7Biglari B BH ... ... 5 269.58 176.19 3 194.43 -22.8Biglari A BH/A ... ... ... 1036.79 935.00 0 976.07 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 212.02 88 326.15 +36.7sBioRadB BIO/B ... ... 84 323.25 215.25 0 324.25 +36.1BiohvnPh n BHVN ... ... ... 44.28 16.50 220 37.06 +37.4BioPhrmX BPMX ... ... ...dd .39 .10 2013 .16 +43.6BioTime BTX ... ... 4 3.16 1.98 416 2.79 +29.8BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 2 1.41 +8.5BitautoH BITA ... ... 11 54.42 18.47 668 22.06 -30.6BlkHillsCp BKH 1.90 3.2 17 70.97 50.49 283 58.61 -2.5BlkHCp un BKHU ... ... ... 77.25 56.40 64.01 -3.2BlKnight n BKI ... ... 50 56.45 42.70 1129 53.90 +22.1BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 97 18.55 +3.4BlackBerry BB ... ... ...dd 14.55 9.46 2749 10.64 -4.7BlackRock BLK 12.52f 2.6 19 594.52 409.41 499 475.78 -7.4Blrk22Gl n BGIO ... ... ... 10.20 8.80 40 8.95 -8.7BlkBldAm BBN 1.58 7.2 ...q 23.94 21.26 131 21.82 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 36 14.91 +2.4BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 96 12.70 -7.8BlkCorBd BHK .78 6.1 ...q 14.26 12.63 80 12.83 -8.6BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 392 10.68 -2.4BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 148 12.39 -7.0BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 145 11.34 -3.1BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.69 50 14.46 +2.0BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 76 17.22 +5.1BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 414 9.48 +2.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 0 12.97 -3.2BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 251 13.72 -.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 60 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 4 14.25 -1.2BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 276 11.08 -11.4BlkHlthSci BME 2.40 5.8 ...q 41.75 32.81 29 41.15 +12.7BlkIT BKT .37 6.4 ...q 6.40 5.70 39 5.78 -6.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 229 5.74 -12.0BlkIQM BKN .74a 5.3 ...q 15.54 13.49 26 14.07 -5.7BlkLtdD BLW .95 6.3 ...q 16.30 14.77 60 15.06 -5.2BlkLTMu BTA .65a 5.6 ...q 12.54 11.09 44 11.56 -3.7BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 230 17.51 -3.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 49 13.14 -5.6BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 3 12.64 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 93 13.06 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 76 12.74 -12.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 129 12.37 -7.6BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 73 12.90 -10.9BlkMunihQ MUS .81 6.8 ...q 14.22 11.87 23 11.92 -10.9BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 54 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 149 13.25 -9.6BlkMunyInv MYF .97 6.9 ...q 16.18 13.58 57 14.07 -5.2BlkMunyIQ MFT .85 6.6 ...q 15.20 12.74 6 12.95 -7.1BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 60 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 118 11.90 -7.9tBlkMunyPaQ MPA .86 6.6 ...q 14.76 13.09 40 13.08 -8.9BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 52 13.70 -9.7BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 81 12.44 -9.9BlkMuniast MUA .65a 4.8 ...q 15.84 13.04 46 13.42 -10.4Blk2018 BPK .06 .4 ...q 15.05 14.71 31 15.04 +1.8BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 29 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 15 14.34 -5.3BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 23 13.57 -8.4BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 38 14.06 +.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 71 13.13 -7.5BlkMuIT BFK .78 6.0 ...q 14.72 12.64 57 13.04 -7.5BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 106 21.29 -4.7BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 86 10.36 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 27 15.33 -7.2BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 24 14.06 -4.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.4 ...q 15.91 13.78 36 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 49 13.48 -8.9BlkMuniyld MYD .80a 5.7 ...q 15.58 13.04 59 13.99 -3.7BlkMunyNJ MYJ .90 6.7 ...q 16.95 13.32 80 13.39 -15.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 42 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 19 14.90 +1.4BlkNYMB BQH .74 5.7 ...q 15.65 12.94 15 12.97 -11.9BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 6 12.62 -4.1BlkNYIT BNY .83 6.7 ...q 15.44 12.38 68 12.42 -13.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.57 194 8.87 -9.2BlkSciTch BST 1.20 3.4 ...q 35.83 23.72 99 35.65 +33.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 28 12.54 -8.3BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 13 20.68 -4.3BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 40 17.90 -.6BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 173 15.91 +1.3Blackstone BX 2.70e 7.3 14 37.52 29.58 1375 36.91 +15.3sBlkstnMtg BXMT 2.48 7.3 13 34.19 29.51 554 34.03 +5.7BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 75 16.44 +3.3BlockHR HRB 1.00 3.7 10 29.81 22.45 2087 26.72 +1.9BlonderT BDR ... ... ...dd 2.20 .38 100 1.44 +137.6BlueAprn n APRN ... ... ...dd 6.25 1.72 2718 1.97 -51.1BlueCapRe BCRH 1.20 11.8 ...dd 18.65 9.10 17 10.15 -15.8BluegVac n BXG .60 3.2 ... 26.22 13.00 132 18.48 +1.2BlueLinx rs BXC ... ... 11 46.42 7.57 87 36.24 +271.3BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 94 9.80 -3.1BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 2 25.73 -2.5BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 2 23.93 -5.0BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 3 25.24 -.8Boeing BA 6.84 2.0 32 374.48 234.29 2686 346.25 +17.4BoiseCasc BCC .28 .6 15 49.30 29.30 268 43.45 +8.9BonanzaCE BCEI ... ... ...dd 40.38 23.66 627 30.31 +9.9BootBarn BOOT ... ... 15 30.26 7.37 827 29.94 +80.3sBoozAllnH BAH .76 1.5 25 51.45 34.20 716 51.45 +34.9BorgWarn BWA .68 1.6 12 58.22 42.06 1983 43.81 -14.2BostBeer SAM ... ... 37 329.95 147.85 134 302.75 +58.4BostProp BXP 3.20 2.5 31 132.82 111.57 596 129.13 -.7BosProp pfB BXPpB 1.31 5.2 ... 26.36 22.69 11 25.00 -1.0BostonSci BSX ... ... 28 37.30 24.54 8513 36.05 +45.4BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 96 11.19 +.9sBovieMed BVX ... ... ...dd 5.49 2.24 1169 6.19 +138.1BowlA BWL/A .68 4.6 41 16.64 13.61 1 14.93 -.5Box Inc n BOX ... ... ...dd 29.79 17.25 3910 24.61 +16.5BoydGm BYD .20 ... 23 40.44 24.53 771 35.30 +.7sBradyCp BRC .83 2.0 26 40.90 32.70 269 41.05 +8.3BraemHot BHR .64 5.6 9 12.10 8.44 482 11.47 +17.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1898 16.62 -8.6BrasilAgro LND ... ... ... 4.55 3.21 6 3.50 -.1Braskem BAK .78e 2.7 ... 33.73 21.32 240 28.81 +9.7BridgptEd BPI ... ... 18 13.63 5.31 220 11.66 +40.5BrigStrat BGG .56 2.8 12 27.34 16.26 325 19.91 -21.5BrightHrz BFAM ... ... 55 120.07 77.69 130 119.43 +27.1BrghtSch n BEDU ... ... 91 28.18 10.80 401 11.89 -36.3BrghtSph BSIG ... ... ...cc 16.31 11.89 464 12.72 -21.4Brinker EAT 1.52 3.5 14 54.14 29.50 1090 43.64 +12.4 Brinks BCO .60 .8 ...dd 88.10 67.58 434 73.10 -7.1BrMySq BMY 1.60 2.6 60 70.05 49.96 4728 60.48 -1.3BristowGp BRS .28 2.6 ...dd 18.91 8.22 340 10.81 -19.7tBritATob s BTI 2.24e 4.7 ... 71.45 48.00 1198 47.91 -28.5BrixmorP BRX 1.10 6.1 15 19.81 13.74 1457 18.03 -3.4sBroadrdgF BR 1.94f 1.4 40 135.65 77.57 844 136.62 +50.8Brookdale BKD ... ... ...dd 12.14 6.28 1647 9.67 -.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 952 42.62 -2.1BrookBus n BBU .25 .6 ... 45.66 29.00 14 42.67 +23.6tBrkfDtla pf DTLAp 1.91 8.8 ... 31.31 21.80 22 21.80 -24.3BrkGblInf INF 1.40 11.2 ...q 13.87 11.02 32 12.47 -3.6BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 428 38.70 -13.6BrkRlAs n RA .20p ... ... 24.36 21.06 67 23.34 -.1BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 149 30.44 -12.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 30.64 22.45 1209 30.46 BrownFA s BF/A .79 1.5 32 57.70 40.66 29 53.32 +6.7BrownFB s BF/B ... ... 31 59.58 42.52 1084 52.75 Brunswick BC .76 1.1 18 69.60 48.04 301 66.32 +20.1Buckeye BPL 5.05 14.2 11 59.67 32.03 877 35.53 -28.3Buckle BKE 1.00e 3.8 13 29.65 14.23 476 26.20 +10.3Buenavent BVN ... ... ...dd 16.80 11.67 919 12.37 -12.1BldBear BBW ... ... 29 10.45 7.25 132 9.15 -.5BungeLt BG 2.00 3.1 28 83.20 61.28 1196 63.71 -5.0sBurlStrs BURL ... ... 37 172.65 87.20 1419 173.86 +41.3BylineBc n BY ... ... ... 24.80 19.02 55 23.03 +.3C -C&J Eng n CJ ... ... ... 36.57 20.00 979 21.09 -37.0CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 1 15.15 -.5CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.17 108 19.73 +6.3CAI Intl CAI ... ... 7 40.11 19.35 169 25.82 -8.8sCBIZ Inc CBZ ... ... 28 24.00 14.35 127 24.05 +55.7CBL Asc CBL .80 18.5 2 9.10 3.80 2203 4.33 -23.5CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 82 17.98 -17.7CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 45 15.98 -27.5CBRE GRE IGR .60 7.9 ...q 8.05 7.17 195 7.56 -4.5CBRE Grp CBRE .20 .4 18 50.43 35.57 1835 47.50 +9.7CBS A CBS/A .72f 1.4 15 64.74 47.98 2 52.97 -11.4CBS B CBS .72 1.4 12 64.51 47.54 1984 52.59 -10.9CCA Inds CAW ... ... 13 3.70 2.44 2 2.81 -10.8sCF Inds s CF 1.20 2.3 ...dd 52.04 28.95 3016 51.85 +21.9CGG rs CGG ... ... 1 7.50 1.88 12 2.78 -37.8CGI g GIB ... ... ... 66.32 50.73 172 64.70 +19.1CIT Grp CIT .64 1.2 21 56.14 43.25 476 54.35 +10.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.00 9.60 2 10.15 -.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 1911 49.52 +4.7CNA Fn CNA 1.40f 3.1 13 55.62 44.27 159 45.21 -14.8CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1270 11.75 -12.3CNO Fincl CNO .40 1.9 14 26.47 18.65 747 21.44 -13.2CNOOC CEO 4.92e 2.8 ... 185.72 117.85 141 175.55 +22.3CNX Midst CNXM 1.34 6.8 12 21.05 15.25 140 19.81 +18.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 1978 15.40 +5.3ConslCoal n CCR 2.05f 10.9 ... 19.00 13.15 27 18.78 +20.0CONSOL n CEIX ... ... 12 48.12 19.51 297 43.50 +10.1CPFL Eng CPL .12e 1.1 ... 17.69 10.36 62 10.90 -5.2CPI Aero CVU ... ... 14 11.75 7.60 19 8.80 -1.7CRH Med CRHM ... ... ...cc 4.25 1.46 58 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 654 33.02 -8.5CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 2 14.73 -16.3Csop 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 5.8 ...dd 30.29 13.56 30 13.76 -50.6CTS CTS .16 .4 30 39.20 22.10 144 36.85 +43.1CURO Gp n CURO ... ... 63 32.10 13.50 180 30.99 +120.1CVR Engy CVI 3.00f 7.8 ...cc 47.67 20.96 814 38.67 +3.8CVR Ptrs UAN .71e 18.8 ...dd 4.20 2.61 166 3.78 +15.2CVR Rfng CVRR 2.95e ... 19 26.00 8.08 337 21.95 +32.6CVS Health CVS 2.00 2.7 13 84.00 60.14 9709 74.00 +2.1CWA 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 21.60 211 22.47 -2.3CabcoJCP97 PFH 1.91 19.5 ... 17.40 8.74 12 9.78 -33.7CabAT&T34 GYC .83 3.6 ... 25.05 21.30 3 23.07 +2.2CableOne n CABO 8.00f 1.0 42 845.35 597.40 22 833.54 +18.5Cabot CBT 1.32 2.1 16 68.63 52.13 354 64.21 +4.3CabotO&G COG .24 1.0 43 29.57 21.71 5176 23.01 -19.5sCACI CACI ... ... 17 196.30 121.60 166 196.75 +48.7Cactus n WHD ... ... ... 37.50 19.18 695 35.50 +75.3CadencB n CADE .60f 2.1 28 31.44 20.40 654 28.46 +4.9CaledoMn n CMCL .28 4.6 ... 9.94 5.17 8 6.09 -17.6Caleres CAL .28 .7 19 41.09 26.54 781 40.36 +20.5CalifRes rs CRC ... ... ...dd 48.85 7.35 2051 41.34 +112.7CalifWtr CWT .75 1.8 29 46.15 35.25 154 41.15 -9.3Calix CALX ... ... ...dd 8.00 4.65 213 7.95 +33.6CallGolf ELY .04 .2 49 23.60 13.49 758 22.98 +65.0CallonPet CPE ... ... 22 14.65 9.34 3395 11.07 -8.9Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 1 52.05 +1.5Calpine CPN ... ... ...dd 15.25 14.57 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.75 42.55 356 67.00 +39.6CambriaYld SYLD .49e 1.2 ...q 41.00 33.49 10 40.37 +5.2CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 4 24.97 -5.3CambGblV GVAL .54e 2.3 ...q 28.50 22.85 20 23.25 -9.2CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 35 26.86 -1.9CambGlAss GAA .55e 2.1 ... 28.60 26.41 6 26.72 -2.8CambrEmS EYLD ... ... ... 38.25 31.10 5 31.15 -10.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 21 25.42 -1.5CambTail n TAIL ... ... ... 24.56 20.34 22 20.52 -9.2CamValMom VAMO ... ... ...q 28.07 23.36 9 26.12 +4.7CamdenPT CPT 3.08 3.3 25 96.39 78.19 534 94.30 +2.4Cameco g CCJ .40 ... ... 12.19 7.68 1653 10.11 +9.5CampSp CPB 1.40 3.5 14 51.07 32.63 3310 39.69 -17.5CampWrl n CWH .54 2.6 ... 47.62 18.16 681 20.65 -53.8Can-Fite CANF ... ... ... 2.75 1.12 228 1.36 -8.1CdaGoose n GOOS ... ... ... 68.75 17.89 651 60.24 +90.9CIBC g CM 4.49e ... 8 100.01 83.87 683 92.88 -4.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 949 87.42 +6.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1879 33.37 -6.6CP Rwy g CP 2.60f ... ... 211.44 154.53 398 207.79 +13.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 277 19.50 +14.5Canon CAJ ... ... ... 40.67 31.23 215 31.45 -15.9CantelMed CMD .17e .2 42 130.92 80.16 245 97.18 -5.5CapOne COF 1.60 1.6 16 106.50 76.98 1875 99.83 +.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 30 25.89 -1.1CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 48 26.13 -2.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 26 26.15 -3.3CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 29 25.51 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 28 26.11 -3.0CapOne pfG COFpG ... ... ... 25.55 23.25 59 24.85 -.7CapSenL CSU ... ... ...dd 16.72 7.18 154 8.67 -35.7CapInv n CIC ... ... ... 10.10 9.60 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.89 8.01 500 8.45 -2.3Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 18 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.10 152 8.74 -14.1CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2929 51.23 -16.4Care.com CRCM ... ... ...cc 22.95 13.15 164 19.32 +7.1Carlisle CSL 1.48 1.2 21 129.47 93.53 434 126.57 +11.4CarMax KMX ... ... 21 81.67 57.05 1661 78.85 +23.0Carnival CCL 2.00 3.3 14 72.70 56.45 2379 61.20 -7.8CarnUK CUK 1.80f 3.0 ... 72.29 56.76 120 60.68 -8.4CarpTech CRS .80f 1.4 45 61.49 38.38 233 57.59 +12.9CarrSrv CSV .30 1.3 15 28.96 22.16 62 22.42 -12.8Cars.cm CARS ... ... ... 32.94 20.94 830 27.01 -6.3Carters CRI 1.80 1.7 17 129.00 88.98 877 105.81 -9.9sCarvana A n CVNA ... ... ... 64.80 12.17 1627 67.34 +252.2CastleBr ROX ... ... ...dd 1.49 .98 116 1.13 -7.4CastlightH CSLT ... ... ...dd 5.95 2.65 301 3.00 -20.0Catalent CTLT ... ... 72 47.87 36.73 1269 41.53 +1.1CatchMTim CTT .54 4.4 ...dd 13.73 11.49 126 12.30 -6.3Caterpillar CAT 3.44f 2.5 17 173.19 116.50 3934 138.24 -12.3CatoCp CATO 1.32 6.2 21 26.88 10.76 299 21.41 +34.5CedarF FUN 3.56 6.8 14 70.82 50.10 201 52.66 -19.0CedarRlty CDR .20 4.4 11 6.29 3.54 441 4.56 -25.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 0 24.91 -1.4CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 2 22.70 -9.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 1061 2.79 +47.6Celanese CE 2.16f 1.9 12 119.29 95.45 894 114.59 +7.0Celestic g CLS ... ... 10 12.76 9.79 290 12.15 +15.9Cellcom CEL ... ... 6 10.62 5.43 5 5.91 -42.1Cementos CPAC .50e 4.8 ... 14.11 10.32 1 10.49 -15.4Cemex CX .29t ... ... 9.51 5.72 6179 6.92 -7.7tCemig pf CIG .08e 4.8 ... 2.93 1.66 6352 1.66 -19.4Cemig CIG/C .08e 5.0 ... 2.77 1.58 1 1.61 -13.0CenovusE CVE .20 ... 7 11.52 7.09 3676 9.00 -1.4Centene s CNC ... ... 22 147.93 83.56 1420 146.21 +44.9CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 218 9.87 -.9CenterPnt CNP 1.11 4.0 20 30.45 24.81 3380 27.92 -1.6CentElBr B EBR/B ... ... ... 9.06 3.43 5 4.14 -39.0CentElecBr EBR ... ... ... 7.86 3.14 259 3.64 -36.1CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 11 23.03 -5.6CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 105 28.20 -5.5CentSecur CET 1.78e .7 ...q 29.94 24.64 27 29.73 +8.5tCentrusEn LEU ... ... ...dd 5.14 2.26 30 2.95 -26.4CentCmtys CCS ... ... 14 36.00 21.95 231 29.65 -4.7CntryLink CTL 2.16 10.0 9 24.20 13.16 11682 21.50 +28.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 285 38.63 +26.6Cervecer CCU .35e 1.4 ... 30.35 24.37 328 25.47 -13.9ChannAdv ECOM ... ... ...dd 15.63 8.30 105 12.70 +41.1CharahSol n CHRA ... ... ... 12.00 6.28 86 7.22 -39.8ChRvLab CRL ... ... 25 130.66 96.70 404 124.71 +13.9ChaseCorp CCF .80f .7 37 131.70 93.25 15 123.05 +2.1ChathLTr CLDT 1.32 6.2 29 23.91 17.90 250 21.17 -7.0CheetahM CMCM ... ... ... 18.18 7.38 1452 9.72 -19.5sChegg CHGG ... ... ...dd 32.71 13.52 1203 32.38 +98.4Chemed CHE 1.12 .4 28 335.99 186.09 115 318.85 +31.2Chemours n CC 1.00f 2.3 11 58.08 42.00 969 43.84 -12.4CheniereEn LNG .56p ... ...dd 69.50 41.77 2161 67.16 +24.7ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.41 297 38.57 +30.1ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 124 31.87 +15.1CherHMtg CHMI 1.96 10.5 4 19.20 16.01 95 18.62 +3.5ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.58 -.9ChesEng CHK ... ... 7 5.60 2.53 25771 4.31 +8.8ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 2 55.00 +10.7ChesGranW CHKR .32e 18.5 1 2.30 1.20 64 1.70 -8.1ChespkLdg CHSP 1.60 4.9 34 33.09 24.90 314 32.50 +20.0sChespkUtil CPK 1.48f 1.7 24 87.25 66.35 59 86.40 +10.0Chevron CVX 4.48 3.8 53 133.88 108.02 4521 118.87 -5.0ChiRivet CVR .84 2.7 ... 33.52 27.00 0 31.39 -1.3Chicos CHS .34 3.8 12 10.90 7.07 2391 8.98 +1.8Chimera rs CIM 2.00 10.7 8 19.77 15.77 1297 18.72 +1.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.92 +.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 6 26.02 +.9ChiCBlood CO ... ... 38 13.45 8.65 11.79 +18.5ChinaDEd DL .45e ... 11 10.71 6.61 25 9.21 -.6ChinaEAir CEA ... ... ... 45.33 24.44 19 31.74 -12.2ChinaFd CHN .55e 2.8 ...q 24.76 19.16 22 19.69 -9.1ChinaGreen CGA .10e 9.8 1 2.11 .95 93 1.02 -17.7ChinaLife s LFC .14e 1.2 ... 17.85 11.19 543 11.26 -27.9ChinaMble CHL 3.50e 7.2 ... 53.24 43.25 1000 48.57 -3.9ChiNBorun BORN ... ... 2 1.57 1.07 34 1.09 -13.2ChOnlEd n COE ... ... ... 15.42 8.00 3 9.15 -26.8ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 190 99.56 +35.7 ChinaPhH CPHI ... ... ...dd 1.45 .15 89 .24 +36.4ChinRap n XRF ... ... ... 12.86 1.60 51 2.49 -56.5ChinaSoAir ZNH .64e 2.0 ... 70.52 29.63 79 32.27 -37.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 54 48.65 +2.5ChinaUni CHU ... ... ... 15.53 11.25 367 12.10 -10.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 18.00 32 19.66 -18.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 593 477.49 +65.2ChoiceHtls CHH .86 1.1 38 85.35 59.90 298 78.15 +.7ChrisBnk CBK ... ... ...dd 1.54 .75 49 .97 -24.0ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1064 136.20 -6.8ChungTel CHT 1.29e 3.7 ... 39.33 33.54 40 34.96 -1.4ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1150 56.48 +12.6CienaCorp CIEN ... ... 7 32.33 19.40 4901 32.07 +53.2Cigna CI .04 ... 18 227.13 163.02 2097 186.07 -8.4Cimarex XEC .72 .9 12 130.16 80.53 711 84.13 -31.0CincB pfB CBBpB 3.38 6.8 ... 52.37 48.00 5 49.64 -2.7CinciBell rs CBB ... ... 57 22.20 9.90 265 13.15 -36.9Cinemark CNK 1.28 3.4 17 44.00 32.03 963 37.92 +8.9CinerRes CINR 2.27 8.3 11 29.36 23.75 5 27.37 +9.0Circor CIR .15 .3 27 56.37 35.16 100 44.80 -8.0Cision CISN ... ... 47 18.28 11.13 301 17.85 +50.4CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 20.76 -21.6CitCHF Dl n UCHF ... ... ... 32.08 22.48 24.82 -6.5Citi GBP n DGBP ... ... ... 30.45 18.65 2 28.64 +34.3CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 21.37 -22.5Citi EUR n DEUR ... ... ... 30.00 18.78 3 27.12 +18.2sCiti AUD n DAUD ... ... ... 29.03 18.62 1 29.15 +45.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 23.61 +3.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.39 -13.1Citi CHF n DCHF ... ... ... 26.77 19.08 23.83 +1.1CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 37 27.13 -1.3CgpVelLCrd UWT ... ... ... 45.10 13.04 1954 37.31 +52.2CgpVelICrd DWT ... ... ... 29.79 5.81 7720 6.41 -54.4Citigroup C 1.80f 2.5 12 80.70 64.38 10107 71.40 -4.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 31 25.44 -.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 98 28.23 -2.1Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 66 27.62 -3.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 33 26.30 -2.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 40 25.77 -3.0CitizFincl CFG .52 1.3 11 48.23 31.51 2846 41.23 -1.8CitizInc CIA ... ... ...cc 8.80 6.67 99 8.42 +14.6CityOffce g CIO .94 ... 10 13.93 10.03 313 12.74 -2.1CityOff pfA CIOpA 1.66 6.7 ... 26.38 22.78 3 24.85 -1.3Civeo CVEO ... ... ...dd 4.64 1.83 282 3.89 +42.5CivitasSolu CIVI ... ... 26 19.90 11.15 74 15.10 -11.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.84 -4.9sCleanHarb CLH ... ... ...cc 69.36 44.75 368 69.08 +27.5ClearChan CCO ... ... ...dd 5.35 3.60 79 4.55 -1.1ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 131 11.73 +.9ClrLgCap n LRGE ... ... ... 34.17 26.78 33.95 +15.5ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 325 8.08 -2.4ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 513 14.99 -1.8ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 183 11.67 -1.1ClearwPpr CLW ... ... 16 50.60 21.55 140 28.75 -36.7ClevCliffs CLF ... ... 7 11.44 5.60 10121 9.77 +35.5ClipRlty n CLPR .38 ... ...dd 12.64 7.62 42 11.90 +19.1Clorox CLX 3.84 2.6 24 150.40 113.57 861 146.12 -1.8CloudPeak CLD ... ... ...dd 5.70 2.22 317 2.33 -47.6Cloudera n CLDR ... ... ... 22.43 12.57 1911 15.07 -8.8CloughGA GLV 1.44 11.3 ...q 14.39 12.25 23 12.80 -4.0CloughGEq GLQ 1.38 9.0 ...q 15.40 12.71 40 15.30 +14.4ClghGlbOp GLO 1.20 10.5 ...q 11.67 10.40 193 11.38 +4.6CCFemsa KOF 1.75e 3.0 ... 83.41 54.53 123 58.53 -15.9CocaCola KO 1.56 3.5 84 48.62 41.45 11136 44.76 -2.4CocaCEur n CCE 1.04 2.4 ... 44.14 36.17 1349 42.58 +6.9tCoeur CDE ... ... 50 9.87 5.29 5278 5.46 -27.2Cohen n COHN .80 8.2 ...dd 12.00 7.50 2 9.81 +22.3CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 42 13.23 -.6CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 102 9.47 -4.1Cohen&Str CNS 1.32 3.2 19 47.83 36.29 64 41.43 -12.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 153 23.56 -1.8tC&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.63 75 24.85 -4.7C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 58 10.63 +3.7CohStQIR RQI .96 7.7 ...q 12.93 10.55 244 12.53 -.9CohStRE RNP 1.48 7.4 ...q 21.98 17.91 114 19.96 -6.2CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 23 27.04 -4.2CohenStTR RFI .96 7.3 ...q 13.10 11.50 54 13.07 +2.3Colfax CFX ... ... 26 43.29 28.80 845 35.52 -10.3ColgPalm CL 1.68 2.6 23 77.91 61.28 4510 65.23 -13.5ColonCap CLNS ... ... ... 13.28 5.28 1232 6.12 -46.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 10 25.58 +.6ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 6 25.90 -2.5ColCap pfG CLNSpG 1.88 7.7 ... 26.08 22.49 2 24.36 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 27 23.85 -2.9ColCap pfI CLNSpI 1.79 7.5 ... 25.75 21.81 15 23.83 -5.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 63 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 1 27.98 -8.4Col SusUS n ESGS ... ... ... 32.51 28.62 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 1 17.41 -5.5ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.05 -9.5ColQualDv HILO .32e 2.2 ...q 17.10 13.72 2 14.27 -10.2tCol EMCns ECON .10e .4 ...q 29.87 22.59 97 22.26 -20.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 56 45.45 -8.4Col IndiaInf INXX .10e .8 ...q 16.79 11.99 9 12.80 -19.3Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 21 17.15 -26.8ColumbPT CXP .80 3.4 14 24.11 19.55 666 23.76 +3.5ColSelTec STK .92a 4.2 ...q 24.58 20.09 81 21.83 -1.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.5 16 102.66 64.04 1582 97.74 +12.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 33.30 407 56.20 +28.8ComndSec MOC ... ... ...dd 3.55 1.20 20 1.90 -38.1CmclMtls CMC .48 2.3 43 26.72 17.38 881 21.29 -.1CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 130 66.34 +23.4CmtyHlt CYH ... ... ...dd 7.92 2.66 2623 3.54 -16.9CmtyHcT n CHCT 1.61f 5.2 83 32.81 22.41 74 30.70 +9.3tCBD-Pao CBD .08e .4 ... 25.90 18.36 804 18.18 -22.9CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 111 17.70 +4.4ComDivH pf CODIpA 1.81 7.8 ... 25.75 20.01 8 23.06 -6.5CompssMn CMP 2.88 4.7 21 76.65 56.50 373 61.35 -15.1Compx CIX .20 1.5 13 16.50 11.95 4 13.25 -.4ComstkM rs LODE ... ... ... .96 .15 310 .17 -56.4ComstkRs rs CRK ... ... ...dd 12.32 4.01 467 9.37 +10.8ConAgra CAG .85 2.4 17 39.43 32.88 4091 36.12 -4.1ConchoRes CXO ... ... 20 163.11 110.68 1064 135.42 -9.9ConcdMed CCM ... ... ...dd 4.20 2.46 3.48 +4.5CondHos rs CDOR .78e 7.3 22 10.99 8.13 3 10.65 +7.0sConduent n CNDT ... ... ... 23.21 14.95 2332 23.10 +42.9ConocoPhil COP 1.14f 1.6 58 74.43 44.10 3442 73.11 +33.2ConEd ED 2.86 3.6 16 89.70 71.12 1495 79.56 -6.3CnsTom CTO .28f .5 7 67.97 54.01 12 61.72 -2.8ConstellA STZ 2.96f 1.4 16 236.62 197.32 1714 211.11 -7.6ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 0 209.54 -7.9Constellm CSTM ... ... ... 14.10 9.08 575 11.40 +2.2CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 104.86 +.9ContainStr TCS ... ... 23 12.42 3.53 315 11.38 +140.1sContango MCF ... ... ...dd 6.94 2.22 618 6.79 +44.2ContlBldg CBPX ... ... 21 39.60 23.55 642 37.35 +32.7ContMatls CUO ... ... ...dd 21.00 15.50 3 16.70 -12.1ContlRescs CLR ... ... 55 69.91 33.04 1299 64.73 +22.2Cnvrgys CVG .44f 1.8 21 26.72 21.13 381 24.62 +4.8CooperCo COO .06 ... ...cc 266.99 216.47 513 256.68 +17.8CooperTire CTB .42 1.4 35 40.78 22.58 651 29.05 -17.8CooperStd CPS ... ... 15 146.78 98.58 119 137.30 +12.1tCopaHold CPA 3.48 4.5 9 141.34 77.48 559 76.66 -42.8Copel ELP .26e 5.3 ... 9.69 4.70 360 4.92 -35.5CoreLabs CLB 2.20 1.9 64 130.34 87.66 406 114.97 +4.9CoreMold CMT .05 ... ... 23.85 9.02 34 9.24 -57.4tCorePtLd n CPLG ... ... ... 28.30 20.36 230 20.56 -26.3Corecivic CXW 1.72 6.8 15 27.50 18.61 400 25.43 +13.0CoreLogic CLGX ... ... 22 55.79 42.00 223 50.75 +9.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.11 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.46 32.13 86 37.74 -1.2CoreSite COR 4.12 3.6 43 119.99 89.76 197 114.88 +.9Corindus n CVRS ... ... ...dd 1.92 .66 583 1.01 CorMedix CRMD ... ... ...dd .80 .17 2150 .63 +24.5CrnstTotR CRF 3.35 23.4 ...q 16.22 13.42 352 14.31 -6.4CrnrstnStr CLM 3.40 23.7 ...q 16.24 13.10 541 14.32 -7.4Corning GLW .72 2.2 ...dd 35.10 26.11 3894 33.42 +4.5tCpBT JCP JBN 1.75 19.4 ... 16.00 8.73 10 9.01 -28.3CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 184 16.44 +2.9CorpOffP OFC 1.10 3.7 16 33.81 24.55 686 30.11 +3.1Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 1 30.25 -7.6CortsJCP97 KTP 1.91 19.6 ... 17.11 9.16 26 9.75 -31.7CortsJCP JBR 1.75 19.9 ... 15.72 8.73 7 8.78 -29.7CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.18 -.5tCosan Ltd CZZ .26e 4.0 ... 11.89 6.50 1279 6.48 -33.2Costamre CMRE .40 5.9 ... 8.39 5.45 541 6.77 +17.3Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.63 -1.6Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 4 25.64 +.8Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 1 26.47 +2.5Cott Cp COT .24 1.6 ...cc 17.78 14.06 844 15.26 -8.4Coty COTY .50 4.2 ... 21.68 10.73 5266 12.04 -39.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4252 9.28 +.3CovantaH CVA 1.00 5.7 ...dd 18.05 14.05 353 17.55 +3.8CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 308 90.99 +2.0CrwfdA CRD/A .28 3.3 61 9.95 6.78 19 8.60 +1.2CrwfdB CRD/B .20 2.3 62 12.40 7.54 6 8.64 -10.2Credicp BAP 8.57e 4.0 ... 239.54 189.69 205 211.79 +2.1tCS EnEur50 FIEU ... ... ...q 153.69 120.00 19 119.50 -12.9CS FILgCG FLGE ... ... ...q 297.91 188.96 2 295.34 +29.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 140 3.15 -4.8CS 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 39 28.03 -8.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.20 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 0 28.14 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1384 15.11 -15.4CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 217 2.62 -7.7tCrescPtE g CPG .12 2.0 33 9.25 6.01 2744 5.94 -22.0CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 338 37.95 +47.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 48 28.10 15.50 71 18.32 -22.9CrosTim CRT 1.29e 8.5 15 15.97 12.99 16 15.22 +3.6CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1198 113.64 +2.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 12 1086.00 -4.1CrownHold CCK ... ... 17 62.27 40.09 2065 41.91 -25.5Cryolife CRY .12 .3 ...cc 35.05 16.80 100 34.60 +80.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 24.80 929 30.19 +4.4Cubic CUB .27 .4 ...dd 77.35 42.50 108 75.40 +27.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 35

CullenFr CFR 2.68 2.4 20 121.66 81.09 247 111.43 +17.7CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.05 -.3Culp Inc CULP .36 1.5 15 34.05 23.80 46 24.70 -26.3Cummins CMI 4.56f 3.3 39 194.18 129.90 1611 139.99 -20.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.33 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 28 143.38 95.45 117 132.91 +9.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.87 -5.4CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 35 12.14 +1.7CushngRen SZC 1.64 8.6 ...q 21.30 15.35 24 19.16 -5.6CushRoy rs SRF .48 5.2 ...q 10.10 8.01 28 9.32 -.4CustomBcp CUBI ... ... 9 33.85 24.30 161 24.75 -4.8CustBcp 18 CUBS 1.59 6.3 ... 26.15 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 26.05 2 26.11 -1.7CustBc pfD CUBIpD ... ... ... 27.45 24.60 2 26.13 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.18 -1.4CustoBc pf F CUBIpF ... ... ... 26.87 25.02 4 25.79 -1.6CynergT n CTEK ... ... ... 5.45 2.70 1 3.80 -6.2CypressEn CELP .84 10.7 14 8.50 5.50 11 7.85 +30.8D -DCP Mid DCP 3.12 7.6 92 46.67 31.09 821 41.19 +13.4tDCP Md pfB DCPpB 1.97 7.7 ... 26.34 25.61 39 25.58 -2.9DDR Corp rs DDR ... ... 9 33.71 12.50 1875 13.71 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 25.07 -.2DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 7 24.65 -4.0DDR Cp pfA DDRpA ... ... ... 26.89 22.40 5 25.57 -2.8DGSE DGSE ... ... ...dd 1.40 .63 9 .67 -28.0DHI Grp DHX ... ... 6 3.25 1.25 269 2.15 +13.2DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 471 4.59 +27.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 278 11.02 +2.0DR Horton DHI .50 1.1 17 53.32 35.29 2036 44.68 -12.5tDrdgold DRD .03e 1.5 ... 4.11 2.02 151 2.05 -37.1DSW Inc DSW 1.00 3.0 31 34.02 17.75 2076 32.98 +54.0DTE DTE 3.53 3.2 20 116.74 94.25 905 111.67 +2.0DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.67 -1.7DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 26 24.51 -3.8DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 14 24.69 -3.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 55 25.93 -3.1DTE En un DTV ... ... ... 58.25 48.68 69 52.95 -1.9DTF TxF DTF .84 6.3 ...q 14.66 13.01 17 13.30 -5.4DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1177 90.71 +10.5DanaInc DAN .24 1.3 15 35.27 18.08 1954 19.06 -40.5Danaher DHR .64 .6 26 106.08 82.81 2228 103.55 +11.6Danaos DAC ... ... 2 2.50 1.05 111 1.60 +10.3DaqoNEn DQ ... ... 4 72.50 25.03 120 35.84 -39.7sDarden DRI 3.00f 2.6 24 116.62 76.27 814 117.27 +22.1DarlingIng DAR ... ... 36 20.96 15.80 992 19.59 +8.1DaVita Inc DVA ... ... 17 80.71 52.51 1433 67.68 -6.3Daxor DXR .15 3.1 ... 21.66 3.40 6 4.91 +7.4DeanFoods DF .36 4.8 53 12.09 7.42 2078 7.47 -35.4sDeckrsOut DECK ... ... ...cc 123.33 62.05 674 120.93 +50.7Deere DE 2.76 1.9 24 175.26 114.76 1681 141.70 -9.5DE EnhGlb DEX .90 8.1 ...q 12.70 11.14 71 11.15 -8.1DelaCO VCF .72 4.8 ...q 16.29 14.00 6 14.99 -3.4sDelaDvInc DDF .62 4.7 ...q 13.10 10.19 67 13.18 +22.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.46 -6.0DelaMN2 VMM .63 5.1 ...q 14.69 12.25 8 12.37 -8.2DelekLogis DKL 3.08f 9.3 14 34.00 26.50 61 33.10 +4.4Delek DK 1.00 1.8 24 61.57 23.99 2144 55.42 +58.6DellTch n DVMT ... ... ...dd 97.10 64.96 1458 96.15 +18.3tDelphiTc n DLPH .68 2.0 13 60.39 35.04 1277 34.40 -34.4DeltaAir DAL 1.40f 2.4 13 60.50 44.59 5015 58.88 +5.1DeltaAprl DLA ... ... ...cc 22.50 16.30 12 18.16 -10.1Dltsh SPX n DMRL ... ... ... 59.02 49.70 2 57.62 +6.2Dlt SP400 n DMRM ... ... ... 56.96 50.42 1 56.67 +4.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 61.04 +12.4DltshInt n DMRI ... ... ... 56.65 49.63 1 50.39 -4.9Deluxe DLX 1.20 2.0 11 78.87 57.06 227 59.22 -22.9sDenburyR DNR ... ... ...dd 5.65 1.04 16009 5.40 +144.3DenisnM g DNN ... ... ...dd .64 .38 1213 .51 -7.3tDespg.cm n DESP ... ... ... 36.56 16.42 715 16.80 -38.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3730 11.42 -40.0DBDogs22 DOD ... ... ... 30.43 19.89 2 23.48 -8.0DBWMTR WMW ... ... ... 33.17 27.34 0 32.74 +9.1DB 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 51 25.45 DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 68 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 +6.3DB AgriDL DAG ... ... ...q 3.18 2.13 18 2.20 -23.1DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 85 15.18 +11.5DBGoldDL DGP ... ... ...q 29.42 19.71 15 20.36 -18.5DBGoldDS DZZ ... ... ...q 6.76 4.88 12 6.58 +22.8DBGlbHY23 FIEG ... ... ...q 184.00 106.78 171.00 Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3sDeut Multi KMM .51 5.7 ...q 8.99 8.61 166 9.01 +1.8Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.55 +.9Deut StMu KSM .84 7.8 ...q 12.36 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 6 23.09 -4.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1283 31.72 -.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.85 -5.6Deu HYBd n HYLB ... ... ... 51.36 48.68 3172 49.51 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 49.03 +.4DbXR1KECo DEUS ... ... ...q 34.14 29.12 41 33.94 +5.8DeutEmCo DEMG ... ... ... 30.95 24.78 0 25.05 -13.1DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 216 41.77 -5.3DbXDvxEU DEEF ... ... ...q 31.76 27.82 3 28.48 -5.1Deut 300Ch ASHX .74p ... ...q 24.14 16.99 0 17.69 -19.9DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.52 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 24.87 -7.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 71 23.17 -6.3DbxNikk400 JPN ... ... ...q 31.67 26.55 9 28.02 -4.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.04 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 33 26.49 -2.5DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.29 -3.2DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.72 -2.9DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 2 23.11 +.4DBXChiSC ASHS ... ... ...q 37.50 25.39 5 25.91 -25.6DBXHrvChi CN .30e .9 ...q 42.41 31.00 4 32.36 -13.3DBXMexHd DBMX 4.12e 15.7 ...q 21.12 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.42 -9.5DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 8 27.48 -1.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 1 28.32 -.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 469 28.39 -.1DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.89 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.67 485 24.83 -20.0DevonE DVN .32f .8 27 46.54 29.83 4973 42.35 +2.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 605 139.49 -4.5DiamOffsh DO .50 2.9 28 21.92 12.25 1482 17.32 -6.8DiamRk DRH .50 4.3 16 12.99 9.87 1406 11.74 +4.0DianaShip DSX ... ... ...dd 5.16 3.07 358 4.18 +2.7DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 2 25.05 +1.0DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 9 25.80 +.5DicksSptg DKS .90 2.3 12 38.99 23.88 3989 38.52 +34.0Diebold DBD .40 8.3 5 23.50 3.55 2122 4.80 -70.6DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 1196 123.47 +8.4DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 26 25.22 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 12 25.96 -2.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 24.52 -2.3DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 46 26.05 -5.3Dillards DDS .40 .5 9 98.75 49.91 550 79.13 +31.8Dillard38 DDT 1.88 6.9 ... 29.08 25.13 6 27.42 +6.0DineEquity DIN 2.52m 3.0 6 85.80 37.11 254 85.27 +68.1DiploPhm DPLO ... ... 84 28.74 14.50 417 20.23 +.8tDir SilMBl n SHNY ... ... ... 12.28 4.77 51 4.75 -50.1DirBrCm n COM ... ... ... 26.10 23.31 1 25.07 +2.1DirChInt n CWEB ... ... ... 69.08 30.30 170 33.48 -34.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 2 20.07 -23.5DirxAero n DFEN ... ... ... 58.00 31.56 38 54.69 +22.9DrxTrnBl n TPOR ... ... ... 43.11 25.47 4 38.33 +11.1DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.86 +1.1DirxInds n DUSL ... ... ... 44.53 26.29 7 35.65 -3.0DirxMex n MEXX ... ... ... 31.46 13.05 29 18.11 -12.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 22.50 -26.5DxRsaBr rs RUSS ... ... ...q 26.70 14.43 103 22.59 -1.8DxSOXBr rs SOXS ... ... ...q 26.52 8.83 3080 8.99 -45.5tDxGBull rs NUGT ... ... ...q 44.03 12.59 12822 12.11 -61.8tDrGMBll rs JNUG .09e 1.2 ...q 25.76 7.22 15916 7.40 -58.3DirSPX Br SPDN ... ... ... 33.57 27.80 5 27.99 -8.6DxGlMBr rs JDST ... ... ...q 88.73 40.90 551 82.92 +61.6DirSPBear s SPXS ... ... ...q 39.71 21.37 3044 21.82 -27.2Dir7-10TBr TYNS ... ... ...q 29.52 28.08 28.80 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 32.50 2 39.88 +10.8DxChiABear CHAD ... ... ...q 38.85 27.67 8 36.80 +18.2DrxNGBear rs GASX ... ... ...q 44.08 14.90 14 19.50 -16.9DxSPOGBr rs DRIP ... ... ...q 26.63 4.97 4209 6.14 -48.2DrxRBkBull DPST ... ... ...q 95.94 43.51 17 83.16 +14.3sDirDGlBr rs DUST ... ... ...q 43.18 19.01 2329 43.05 +81.6DxSPXBll s SPUU ... ... ...q 58.24 41.95 3 57.44 +15.9DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.15 -28.1DirGlMin n MELT ... ... ... 25.93 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 63.35 41.37 1 62.88 +22.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 4 18.30 -2.6DrNsd100 rs QQQE ... ... ...q 47.98 40.36 18 47.30 +9.5sDrxDlySCB LLSC .10p ... ...q 43.73 32.00 1 43.07 +21.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.97 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.12 123 31.99 -36.6DiEurBll3x EURL .14e .4 ...q 47.12 29.13 21 31.67 -16.8DrxEMBll rs EDC ... ... ...q 168.70 76.05 236 82.08 -34.7Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 2 15.99 -.1tDxLatBll s LBJ ... ... ...q 49.13 17.74 71 17.18 -46.8DirTotBBr SAGG ... ... ...q 32.31 30.87 31.75 +2.0tDxBrzBull s BRZU ... ... ...q 65.25 15.60 5965 14.82 -63.2DxBiotBll rs LABU ... ... ...q 116.54 62.70 969 106.74 +37.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 101 81.17 -20.5DxNGBll rs GASL ... ... ...q 31.99 14.60 82 20.22 -20.4DrDevMBr DPK ... ... ...q 15.09 10.08 7 13.13 +6.6DxSPOGBl s GUSH ... ... ...q 47.55 15.90 1077 36.13 +19.0 DxREBear DRV ... ... ...q 15.62 8.50 52 8.94 -14.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 9 64.27 -16.7DxEnBear rs ERY ... ... ...q 71.55 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 7 37.66 -39.6DxSCBear rs TZA ... ... ...q 16.82 7.80 13689 7.95 -35.2DxFnBr rs FAZ ... ... ...q 17.36 9.00 1107 9.14 -21.8Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 44.07 13 52.30 -43.3Dx30TBear TMV ... ... ...q 22.45 17.07 594 19.56 +10.9DxFnBull s FAS ... ... ...q 82.80 47.17 843 75.53 +10.5DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 10 43.02 +3.7DxMCBr rs MIDZ ... ... ...q 18.90 9.97 77 10.22 -24.1DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 97 18.48 -37.8DxHcrBll s CURE ... ... ...q 63.45 38.85 82 60.11 +29.0DxTcBull s TECL ... ... ...q 171.58 82.94 129 167.04 +48.9DxRetlBll s RETL ... ... ...q 53.31 22.80 46 51.28 +42.3DxSOXBll s SOXL .12e .1 ...q 209.00 93.50 583 171.86 +24.6Dir30TrBul s TMF ... ... ...q 23.46 16.93 636 18.74 -15.2Dir10TrBear TYO ... ... ...q 16.00 13.12 7 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.85 -6.9DxMCBull s MIDU ... ... ...q 55.74 34.70 15 54.68 +17.8DrxREBull s DRN ... ... ...q 24.73 14.68 67 23.10 +1.1DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1235 23.06 -32.2DirxDMBull DZK ... ... ...q 100.54 65.00 3 69.37 -15.9DrxSCBull s TNA .41e .4 ...q 97.12 52.94 3822 95.36 +35.7DrxSPBull s SPXL ... ... ...q 54.61 35.07 2388 53.50 +20.7DirxEnBull ERX ... ... ...q 44.29 23.11 1531 34.83 -.3Discover DFS 1.60f 2.0 15 81.93 57.50 1481 78.58 +2.2Disney DIS 1.68 1.5 15 117.90 96.20 6380 110.85 +3.1Div&Inco DNI 1.63 13.3 ...q 14.25 12.12 80 12.30 -8.4DrReddy RDY .29e .8 ... 39.96 28.13 479 35.25 -6.2DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.28 -28.9DolbyLab DLB .64 .9 73 74.29 49.83 294 70.26 +13.3sDollarGen DG 1.16 1.1 17 109.05 72.24 2676 109.82 +18.1DomMidst DM 1.34f 7.9 12 34.85 12.55 773 16.95 -44.3DomEngy D 3.34 4.7 15 85.30 61.53 1992 71.23 -12.1DomRes un DCUD ... ... ... 53.58 42.50 60 47.12 -8.8DomRs76 n DRUA ... ... ... 25.85 23.04 50 24.26 -5.1Dominos DPZ 2.20f .7 46 305.34 166.74 418 296.60 +57.0Domtar g UFS 1.74 3.4 19 52.58 39.18 424 51.10 +3.2Donaldson DCI .76f 1.5 26 52.20 42.59 485 50.28 +2.7DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 2620 5.56 -40.2DonnlyFn n DFIN ... ... ... 22.50 15.22 126 20.91 +7.3DorianLPG LPG ... ... ...dd 8.80 6.78 96 7.47 -9.1DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 251 20.41 +1.1DblLOppCr DBL 2.00a 9.4 ...q 24.69 20.48 44 21.19 -4.5DougDyn PLOW 1.06f 2.3 27 49.50 34.15 67 45.50 +20.4DEmmett DEI 1.00 2.6 25 41.59 34.72 834 38.32 -6.7Dover DOV 1.88 2.2 17 109.06 71.71 1661 86.08 -14.8DoverDG DDE ... ... ...dd 3.49 .92 133 3.19 +212.7DoverMot DVD .08f 4.0 9 2.35 1.80 36 2.02 +3.5DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 10017 69.72 -2.1Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 16 9.14 -2.8DryHYSt DHF .35 10.9 ...q 3.57 3.08 150 3.18 -4.8DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 39 12.65 -2.7DryfMu DMF .54 6.8 ...q 9.43 7.93 46 8.00 -10.0DryStrt LEO .52 6.7 ...q 8.96 7.53 102 7.73 -10.5DrySM DSM .50 6.6 ...q 8.65 7.42 109 7.54 -11.8Dril-Quip DRQ ... ... ...dd 58.95 37.35 499 52.90 +10.9DriveShack DS .48 8.0 16 8.06 2.66 295 6.01 +8.7DriveS pfB DSpB 2.44 9.5 ... 26.49 25.16 0 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.62 25.09 -.1DriveS pfD DSpD 2.09 8.2 ... 25.84 24.42 1 25.60 +.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.16 -8.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.54 -5.3Ducomun DCO ... ... 26 41.24 25.06 21 40.61 +42.7Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 110 15.24 -1.8DufPUC DUC .60 7.1 ...q 9.31 8.40 25 8.50 -4.0DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2883 81.42 -3.2DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 15 25.17 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 1772 27.98 +2.8DunBrad DNB 2.09 1.5 21 144.00 105.42 736 142.93 +20.7Dycom DY ... ... 22 123.99 67.15 683 81.99 -26.4Dynagas DLNG 1.00 11.1 ... 14.27 7.51 68 9.00 -17.1Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 5 25.93 -.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 355 6.40 -8.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 0 25.83 +1.3Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.88 +.4E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 6 20.96 +1.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 2 24.74 +2.7E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 166 24.77 +2.4ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 15.28 -4.7ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 26 17.64 +1.8E-TrFood FUD ... ... ...q 19.41 15.89 3 16.08 -10.7E-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 0 15.98 -10.2ETr2xBDC BDCL 3.52e 21.5 ...q 18.58 13.13 78 16.40 -.3E-TrcCmci UCI ... ... ...q 16.37 13.69 27 14.85 -3.5E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.65 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.50 1.45 30 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 9.30 687 13.78 -38.2EMCOR EME .32 .4 23 85.08 64.82 283 77.53 -5.2EMX Roy g EMX ... ... ... 1.47 .67 20 1.15 +38.4ENI E 1.29e 3.4 ...dd 40.15 31.58 118 37.44 +12.8EOG Rescs EOG .88f .7 ...dd 131.60 85.26 1624 117.68 +9.1EP Energy EPE ... ... ...dd 3.54 1.27 763 1.76 -25.4EPAM Sys EPAM ... ... 73 144.19 80.84 536 142.80 +32.9EPR Prop EPR 3.84 5.5 18 72.32 51.87 346 69.79 +6.6EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.52 +5.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.86 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 12 24.18 -3.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 2409 49.30 -13.4EQT GP n EQGP 1.03e 4.9 10 30.74 20.61 159 20.88 -22.4EQT Mid EQM 4.36f 7.5 11 77.97 48.91 537 57.92 -20.8ETF SITRis RISE ... ... ...q 25.18 22.60 1 24.79 +4.3tETF JrSil SILJ ... ... ...q 13.81 8.64 100 8.59 -24.3ETF Cyber HACK ... ... ...q 40.57 29.46 317 40.54 +28.1ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 42.54 31.38 106 42.69 +22.4ETF M AlH MJ ... ... ... 39.72 25.10 954 34.96 +19.5ETF M Vid GAMR ... ... ... 55.00 43.00 49 47.74 -.4ETF Drone IFLY ... ... ... 38.00 33.54 4 36.82 -1.5ETF AIPw n AIEQ ... ... ... 29.90 24.03 81 29.61 +14.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 5 36.56 +15.6ETF Clim ETHO ... ... ...q 38.05 30.83 7 37.74 +11.0ETFAlpAlt ALFA ... ... ...q 51.31 40.67 1 50.78 +18.6ChngFnDvr CHGX ... ... ... 20.79 18.02 0 20.31 +8.4tETF EmM n EEMD ... ... ... 28.41 22.73 1 22.70 -13.2ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.50 +5.2ETF AptF n FTVA ... ... ... 30.36 24.74 38 29.37 +8.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 28.35 +1.6NtDUSEq ef MXDU ... ... ... 29.80 25.93 1 29.76 +4.9NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.96 -5.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.83 +2.4ETF RvCp n RVRS ... ... ... 16.99 14.84 6 16.83 +5.8ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 17 35.33 +7.7GlGoGld n GOAU ... ... ... 14.13 10.41 16 10.51 -19.2ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.93 +.6ETF Seren ICAN ... ... ... 29.79 25.55 1 29.45 +8.5PremisCap TCTL ... ... ... 31.57 28.31 2 31.12 +3.8AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.62 28.04 23 36.66 +20.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 7 32.51 -.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 2 34.31 +2.7EtfInfcMLP AMZA 2.08 26.6 ...q 9.44 6.55 500 7.83 -9.1ETF BioPr n BBP ... ... ... 46.80 37.33 2 45.12 +11.2ETF ClinT n BBC ... ... ... 36.25 25.88 36 35.67 +25.5InfrCpPfd PFFR ... ... ... 26.27 23.61 48 24.79 -1.0EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.15 -4.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.20 10 22.14 -15.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 41 57.61 -11.4ETFS Com BCI ... ... ... 25.95 18.58 31 23.25 -5.0ETFS Comd BCD ... ... ... 28.39 24.53 1 25.17 -2.3ETFS EnCm BEF ... ... ... 29.22 23.77 29.08 +14.6ETFSGold SGOL ... ... ...q 132.10 113.30 67 115.17 -8.7ETF Pall PALL ... ... ...q 107.47 79.61 5 92.97 -8.5ETF Plat PPLT ... ... ...q 97.94 71.92 94 74.00 -16.4EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 7.93 -.1EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 12 15.67 -5.5tEagleMat EXP .40 .4 22 122.49 91.79 424 91.12 -19.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 122 18.14 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 3 25.46 -1.4EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 5 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 15 25.96 +2.2Earthstone ESTE ... ... 65 12.16 7.45 105 8.44 -20.6EastGvP n DEA 1.04 5.2 52 22.32 18.73 293 20.00 -6.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 99.39 77.74 131 95.08 +7.6EastChem EMN 2.24 2.3 13 112.45 84.42 917 96.62 +4.3EastCh 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 2.75 268 3.15 +1.6Eaton ETN 2.64 3.2 19 89.85 70.63 2808 82.77 +4.8EatVn 22 n EFL ... ... ... 10.09 9.08 26 9.35 +1.2EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 33 9.68 -3.2EV CAMu EVM .68 6.6 ...q 12.50 10.15 100 10.37 -9.9EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 6 10.88 -5.4EVCAMu CEV .71 6.2 ...q 12.87 11.23 21 11.45 -5.8EatnVan EV 1.24f 2.4 18 60.95 45.06 701 52.32 -7.2EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 68 16.19 +11.6EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 83 17.87 +17.4EV FltRt EFT .91 6.2 ...q 15.29 14.03 61 14.71 +2.7 EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.85 17 16.03 -1.7EV LtdDur EVV 1.22 9.5 ...q 14.10 12.47 194 12.80 -6.2EV MAMu MAB .65 5.1 ...q 14.59 12.35 0 12.70 -3.8EVMAMu MMV .69 5.4 ...q 14.04 12.26 5 12.80 -2.4EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.98 -3.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 157 11.77 -5.9EVMuni2 EIV .70 5.8 ...q 12.95 11.47 17 11.96 -2.8EVMunTT ETX .85 4.4 ...q 21.20 18.81 20 19.32 -6.8EV MuIT EVN .85 7.0 ...q 13.09 11.39 35 12.11 -2.3EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 13 21.90 -2.8EV NJMu EMJ .75 6.2 ...q 13.49 11.51 8 12.17 -2.1EVNJMu EVJ .73 6.2 ...q 12.95 10.99 8 11.83 +.8EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 24 10.69 -7.6EV NYMu ENX .72 6.4 ...q 13.34 11.01 29 11.28 -8.5EVNYMu EVY .74 6.1 ...q 13.52 11.84 6 12.21 -3.9EV OHMu EIO .70 6.0 ...q 13.97 11.35 2 11.62 -8.5EVOHMu EVO .73 5.7 ...q 13.85 12.10 1 12.78 -1.9EV PAMu EIP .77 6.4 ...q 14.70 11.62 3 12.10 -2.7EVPAMu EVP .73 6.2 ...q 12.66 11.20 3 11.80 -3.2EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 180 9.90 +2.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 168 14.10 -2.4EV SrInc EVF .42 6.5 ...q 6.87 6.30 109 6.45 -1.1EVShDur EVG 1.08 8.4 ...q 14.50 12.80 73 12.90 -10.1EVTxABdO EXD 1.16 13.0 ...q 11.98 8.89 50 8.94 -12.8EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 98 24.40 +4.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 81 17.79 +2.7EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 29 25.22 -.7EV TxDiver ETY 1.01 7.9 ...q 12.90 10.17 217 12.78 +4.8EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 617 9.65 +2.9EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 68 16.69 -.2EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 363 11.97 +.4EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 237 16.15 +5.1EclipseRs ECR ... ... 20 2.79 1.23 1406 1.39 -42.1sEcolab ECL 1.64 1.1 32 151.06 125.74 1017 150.64 +12.3Ecopetrol EC .16e .7 ... 23.34 9.21 1464 22.41 +53.2Edenor EDN ... ... ... 63.29 19.05 169 21.01 -57.7Edgewell EPC ... ... 18 76.58 39.50 249 55.69 -6.2EdisonInt EIX 2.42 3.6 15 83.38 57.63 2671 66.75 +5.6EducRltTr EDR 1.56 3.8 25 43.30 30.07 613 41.39 +18.5EdwLfSci s EW ... ... 47 156.87 100.20 1751 142.40 +26.3eHiCarSvc EHIC ... ... ... 14.65 9.37 32 12.30 +6.3s8x8 Inc EGHT ... ... ...dd 23.10 12.00 1452 23.20 +64.5ElPasoEl EE 1.44 2.3 26 64.35 48.05 149 61.35 +10.8ElPasE pf EPpC 2.38 5.2 ... 51.00 43.06 2 45.50 -6.7EldorGld g EGO .02e ... 9 2.44 .80 6108 .92 -35.7Electrmed ELMD ... ... 19 7.96 4.60 9 4.85 -20.1ElevCr n ELVT ... ... ... 11.27 5.90 275 9.29 +23.4EliLilly LLY 2.25 2.2 ...dd 106.49 73.69 3107 104.62 +23.9Elk 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 25.78 28.34 +.9EllieMae ELLI ... ... 73 116.90 80.71 357 103.68 +16.0EllingtnF EFC 1.76 10.8 9 16.84 14.12 57 16.32 +12.5EllingtRM EARN 1.48 12.4 15 14.95 10.23 102 11.89 -1.2Ellomay ELLO ... ... ... 11.09 7.50 5 8.11 -9.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 46 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.60 -2.1eMagin EMAN ... ... ...dd 2.30 1.23 120 1.45 -12.1EAndinA AKO/A .68e 3.5 ... 28.25 19.23 0 19.29 -27.2tEAndinB AKO/B .74e 3.4 ... 31.80 21.64 138 21.91 -25.2Embraer ERJ .13e .7 ... 28.55 18.29 735 19.03 -20.5EmerExp n EEX .29 1.9 ... 24.56 15.23 118 15.36 -24.5EmergeES EMES 2.68m ... ...dd 10.45 5.02 373 5.18 -28.0EmergBio EBS ... ... 35 64.00 35.64 384 61.05 +31.4EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 77.00 57.47 1988 76.40 +9.6EmerR hs MSN ... ... ...dd 1.89 1.10 12 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.00 15.17 10 17.09 -17.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 4 17.40 -14.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.29 -15.2EmpStRTr ESRT .34 2.0 44 21.09 15.94 700 17.18 -16.3EmployH EIG .80 1.8 16 50.45 38.35 63 45.55 +2.6tEElChile EOCC 1.07e 5.6 ... 29.41 18.90 92 18.98 -29.5EnLinkLP ENLK 1.56 8.5 ... 18.90 12.75 1356 18.35 +19.4EnableMid ENBL 1.27 8.0 17 19.27 12.89 902 15.86 +11.5EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 488 10.97 -18.1EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 2070 11.48 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 3102 34.11 -12.8EnCana g ECA .06 .5 22 14.31 9.13 4629 13.02 -2.3EncompHlth EHC 1.08 1.3 30 82.46 43.32 478 81.36 +64.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 995 2.19 -8.4EnduroRT NDRO 1.45e 39.7 10 4.41 2.51 340 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 1000 76.83 +33.5Energizer n ENR 1.16 1.8 22 65.57 40.64 394 63.59 +32.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 682 3.15 +76.0EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 4714 17.76 +2.9EngyTrfPt ETP 2.26 9.9 22 24.38 15.06 4891 22.75 +27.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 770 11.93 +21.9tEnersisAm ENIA .21e 3.0 ... 12.11 7.27 699 7.08 -36.6EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.7 ... 6.57 4.72 227 4.72 -16.9EnerSys ENS .70 .8 30 83.44 62.85 189 83.02 +19.2Engility EGL ... ... ...cc 36.51 21.19 87 34.56 +21.8EnLinkLLC ENLC 1.07 6.5 14 20.00 13.80 405 16.50 -6.3Ennis Inc EBF .90f 4.2 16 22.98 17.65 47 21.55 +3.9EnovaIntl ENVA ... ... 19 39.00 11.85 601 33.15 +118.1EnPro NPO .96 1.3 42 94.79 63.73 79 74.04 -20.8ENSCO ESV .04 .6 ...dd 8.00 4.10 11923 6.73 +13.9Enservco ENSV ... ... ... 1.50 .38 100 .66 +2.5EnSync ESNC ... ... ... .65 .32 41 .35 -11.8Entercom ETM .36 4.6 10 12.43 6.30 449 7.85 -27.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 40 24.40 -2.9EntArk 63 EAE 1.19 5.0 ... 25.39 22.51 7 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 17 24.36 -3.4Entergy ETR 3.56 4.2 37 87.85 71.95 1255 84.30 +3.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.27 -2.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.14 +.2EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 16 23.65 -4.7EntMS FtM EMP ... ... ... 25.49 23.18 17 24.52 -2.5EntgyNO n ENO ... ... ... 28.45 24.25 41 26.35 +2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.81 23.17 3 24.46 -2.0EntgyTx64 EZT 1.41 5.4 ... 27.13 25.02 6 25.96 -2.1EntProdPt EPD 1.72f 5.9 21 30.05 23.10 4195 28.98 +9.3Entravisn EVC .20 3.9 51 7.90 3.90 251 5.10 -28.7EntrResc EGI ... ... ... .69 .34 60 .36 -41.1Envestnet ENV ... ... 77 64.00 42.15 228 62.95 +26.3EnviroStr EVI .20e ... 93 48.45 21.30 18 45.70 +14.3EnvisnHl n EVHC ... ... ...dd 52.29 23.79 1484 45.37 +31.3Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 17 32.05 +15.9EnzoBio ENZ ... ... ...dd 11.50 3.95 86 4.57 -43.9Equifax EFX 1.56 1.2 23 143.27 89.59 549 134.62 +14.2EquityCmw EQC ... ... 32 32.36 27.96 571 31.95 +4.7EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 5 25.99 -1.3EqCm 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 97.14 79.78 307 96.33 +8.2EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1475 67.02 +5.1tEquusTR EQS ... ... 24q 2.54 1.95 2 1.95 -18.7EraGroup ERA ... ... 7 14.23 8.98 36 11.66 +8.5Eros Intl EROS ... ... ...dd 16.90 9.20 251 11.25 +16.6EscoTech ESE .32 .5 21 70.20 51.55 64 68.10 +13.0Espey ESP 1.00 3.8 54 29.97 21.07 3 26.50 +10.6Essent ESNT ... ... 10 50.08 32.73 624 43.82 +.9EssentPr n EPRT ... ... ... 14.75 13.27 668 14.35 +4.9EssexPT ESS 7.44f 3.1 29 270.04 214.03 229 243.89 +1.0EsteeLdr EL 1.52 1.1 46 158.80 106.00 2389 138.15 +8.6Esterline ESL ... ... 19 96.95 67.15 111 85.20 +14.1tEtfSilver SIVR ... ... ...q 17.70 13.99 215 13.78 -16.6EthanAl ETH .76 3.4 15 32.90 21.50 211 22.25 -22.2Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 743 16.34 -7.4Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 2 74.53 +1.8Etr2xHomb HOML ... ... ...q 70.00 35.00 0 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 1 26.81 -16.7Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 135 15.94 -12.0EtrcDvsHi DVHL 2.85e 14.2 ...q 21.75 17.57 15 20.08 -.6EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 16 16.85 +7.0EtracReit LRET 2.00e 7.7 ...q 27.57 19.32 0 25.94 -1.3UBS 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 ... ... ... 191.45 152.00 8 168.35 -2.2FI EnhEu n FIEE ... ... ... 202.02 151.30 4 155.84 -12.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 43.35 +1.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 58 36.94 -2.0EtrAlerTRt 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 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 2 20.90 +.2Etr2xLevLg LBDC 2.89e 17.5 ...q 18.82 13.65 16.48 +1.1EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 22 16.22 -8.4EtrSCHiDv SMHD 3.06e 16.3 ...q 21.47 14.27 83 18.74 -4.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 478 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 1 9.41 -4.7EvansBc EVBN .92f 1.9 19 49.23 38.10 4 47.35 +13.0Evercore EVR 2.00f 1.9 24 117.49 69.55 508 104.25 +15.8EverestRe RE 5.20 2.3 24 264.88 208.81 238 221.56 +.1Evergy EVRG 1.60 2.8 25 58.24 47.06 1135 57.51 +8.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 474 8.51 +12.9EversrceE ES 2.02 3.2 20 66.15 52.76 1294 62.42 -1.2Evertec EVTC .40 1.7 20 25.55 12.60 257 23.95 +75.5sEvolentH n EVH ... ... ...dd 25.70 10.30 1287 25.30 +105.7EvolPetrol EPM .40 4.0 21 12.00 6.35 97 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 17.58 295 19.26 -18.8ExantasCap XAN .20 1.7 ...dd 12.09 8.51 107 11.74 +25.3ResCap 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 58 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 38.73 287 42.04 +1.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.24 +8.8ExTTactUS HTUS ... ... ...q 29.30 24.04 5 27.69 +2.0ETF IndExp TETF ... ... ... 21.64 16.10 1 19.70 +3.4RxVlmxInF VMIN ... ... ... 46.55 2.37 23 3.24 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 143 32.31 -15.1Exelon EXC 1.38f 3.1 12 45.05 35.57 3113 43.99 +11.6sExpress EXPR ... ... 37 11.34 5.82 2940 11.48 +13.1Exterran n EXTN ... ... ...dd 33.69 24.52 78 26.94 -14.3ExtraSpce EXR 3.44 3.7 22 101.96 76.55 586 91.90 +5.1ExxonMbl XOM 3.28 4.1 17 89.30 72.16 8845 80.29 -4.0F -FB Finl n FBK .24 .5 16 45.43 33.65 36 43.97 +4.7FBL Fn FFG 1.84 2.3 18 85.70 64.00 20 80.65 +15.8FCB Fin FCB ... ... 18 62.95 39.90 430 51.70 +1.8FGL Hldg n FG ... ... ... 11.94 8.14 589 8.82 -12.4FGL Hld wt FG/WS ... ... ... 2.20 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1207 83.02 -12.3FNBCp PA FNB .48 3.5 14 14.92 12.02 1769 13.54 -2.0 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 3 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 36

FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.44 -2.7FTFQAntiB BTAL ... ... ...q 20.41 18.31 2 20.19 +4.7FTFQMom MOM ... ... ...q 26.26 22.85 0 25.50 +6.1FTFQuSize SIZ ... ... ...q 21.94 19.25 20.17 +1.0tFTFQValu CHEP ... ... ...q 27.13 23.33 1 22.89 -12.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.07 -3.1FqfOAsiaDv 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 10.0 9 8.75 6.95 619 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 11.67 9 12.42 -24.7FTI Cnslt FCN ... ... 33 81.91 33.33 358 76.79 +78.7FTS Intl n FTSI ... ... ... 22.60 10.34 621 10.91 -44.4Fabrinet FN ... ... 19 48.97 24.02 773 46.20 +61.0sFactsetR FDS 2.56 1.1 28 229.98 155.88 180 232.16 +20.4sFairIsaac FICO .08 ... 60 231.46 131.52 266 233.73 +52.6FairmSant FMSA ... ... 35 6.39 2.95 5.63 +7.6FangHldg SFUN .20e 6.8 1 5.69 2.65 1167 2.96 -47.0FarPtAc un FPAC/U ... ... ... 10.45 10.13 23 10.19 +.3Farmland FPI .20m 2.9 63 9.68 5.15 158 6.91 -20.4Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 7 23.88 -7.3FedExCp FDX 2.60 1.1 11 274.66 209.67 1890 241.29 -3.3FedAgric AGM 2.32 3.0 ... 99.11 62.72 52 77.15 -1.4FdAgricA 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 2 25.51 +1.5FAgMt pfB AGMpB 1.72 6.7 ... 27.49 25.52 2 25.86 -1.9FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.44 -4.9FedRlty FRT 4.08f 3.2 22 134.52 106.41 293 129.28 -2.7FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 15 23.92 -5.0FedSignl FSS .28 1.1 24 28.32 18.01 321 25.72 +28.0FedInvst FII 1.08 4.7 8 36.76 22.06 930 22.86 -36.6FedPMu FMN .88 6.6 ...q 14.96 13.18 14 13.43 -4.3Ferrari n RACE ... ... ... 149.85 103.65 1122 128.58 +22.6Ferrellgs FGP .40 12.8 ...dd 5.75 2.87 207 3.12 -27.1Ferro FOE ... ... 17 25.50 18.99 331 21.61 -8.4FiatChrys FCAU ... ... ... 24.95 15.33 9743 17.27 -3.2FibriaCelu FBR .09e .5 ... 22.05 12.20 874 19.19 +30.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 4 48.42 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 12 49.43 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 44 48.82 -2.8sFidCnsDis FDIS .40e .9 ...q 45.48 35.19 172 45.44 +16.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 183 32.42 -5.5FidEnergy FENY .53e 2.6 ...q 22.21 17.53 388 20.78 +3.6FidFinan FNCL .60e 1.4 ...q 43.90 34.85 258 41.81 +2.6FidHlthCre FHLC .70e 1.5 ...q 46.03 38.45 212 45.65 +14.2FidIndls FIDU .56e 1.4 ...q 41.28 34.65 142 39.68 +2.5Fid Val n FVAL ... ... ... 35.18 29.56 19 34.86 +6.1Fid Qual n FQAL ... ... ... 34.83 29.10 15 34.63 +8.9FidInfoTch FTEC .42e .7 ...q 60.90 44.87 342 60.47 +21.0sFid Moment FDMO ... ... ... 35.39 28.20 24 35.44 +13.3Fid LowVol FDLO ... ... ... 33.71 28.02 45 33.54 +9.6Fid RisR n FDRR ... ... ... 32.71 28.28 34 32.23 +5.2Fid CoreD n FDVV ... ... ... 31.12 26.50 48 30.86 +7.6FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 440 25.05 +1.4FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 109 35.39 +2.5FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 42 30.42 -1.6FidelMatls FMAT .53e 1.6 ...q 37.11 31.62 26 34.11 -2.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 670 40.48 +3.2FidNatInfo FIS 1.28 1.2 20 109.95 89.31 989 107.87 +14.6FidClayOp FMO 1.72f 14.0 ...q 15.43 10.27 243 12.27 -6.7Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 87 89.90 56.70 1187 73.86 +3.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 393 57.09 +1.9FtBcp 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 1948 8.72 +71.0FstCash FCFS .88 1.1 30 95.40 57.75 247 80.60 +19.5FstCwlth FCF .36 2.1 20 17.91 12.07 237 16.79 +17.2sFstData n FDC ... ... 14 25.73 14.73 7443 25.81 +54.5FstHorizon FHN .48 2.6 16 20.86 15.84 2212 18.46 -7.7FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 1 25.54 +1.3FstInRT FR .87 2.7 21 34.04 27.61 637 31.83 +1.1FMajSilv g AG ... ... ...dd 8.48 4.93 3551 5.31 -21.2FstRepBk FRC .72 .7 21 106.75 84.56 858 102.56 +18.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.21 24.16 6 25.45 -.3FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 5 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 5 25.55 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 4 25.07 -1.3FtRpBk pfG FRCpG ... ... ... 26.96 24.09 18 25.09 -2.9FtTr 22 n FIV ... ... ... 9.79 9.02 64 9.31 +2.0tFtTrGlob FAM .90 9.4 ...q 11.97 9.56 36 9.53 -17.7sFT MCGr FNY .15e .3 ...q 46.88 34.86 29 46.98 +19.9FT MCVal FNK .40e 1.1 ...q 37.99 32.70 2 37.51 +3.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6sFT SCGr FYC .04e .1 ...q 53.16 38.46 82 53.13 +25.0FT SCVal FYT .26e .7 ...q 40.30 32.90 4 39.48 +7.1FT MegaCp FMK .44e 1.2 ...q 36.82 31.19 1 36.61 +9.3FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 860 13.10 -4.6FTDJMic FDM .49e .9 ...q 53.34 42.43 10 52.67 +11.0FT DynEq FDEU 1.45 9.3 ...q 20.20 15.30 72 15.60 -16.6FtTEqCom ERM ... ... ... 23.64 20.41 12 23.29 +4.2FtT EqTact TERM ... ... ... 23.62 19.41 2 23.30 +4.3FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 681 19.24 -3.8FT HeitGl PRME ... ... ... 21.54 17.96 21.44 +7.5FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.15 -9.8FT LgShEq FTLS .16e .4 ...q 41.72 36.02 9 40.68 +3.5FT PfInc n FPEI ... ... ... 21.03 18.88 5 19.09 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.20 -3.3FT VolD n HUSV ... ... ... 24.06 21.53 18 23.95 +4.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 65 22.53 -15.0FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 59 16.16 -9.3FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 17 16.47 +1.7FTArcaBio FBT ... ... ...q 157.87 117.85 104 156.12 +25.3FTDJInet FDN ... ... ...q 147.73 98.96 1066 145.05 +32.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.01 103 22.19 -2.6FT ConDis FXD .30e .7 ...q 45.57 36.73 56 43.96 +4.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 133 47.84 -1.7FT Engy FXN .33e 1.9 ...q 17.75 12.83 1179 16.93 +9.4FT Fincl FXO .65e 2.0 ...q 32.96 28.10 112 32.88 +5.0FT HlthCr FXH ... ... ...q 83.02 65.80 141 82.81 +18.6FT IndPrd FXR .16e .4 ...q 42.83 34.97 179 42.45 +4.6FT Matls FXZ .37e .9 ...q 46.43 38.52 203 42.01 -4.2sFT Tech FXL .13e .2 ...q 63.50 45.88 232 63.84 +24.4FT Utils FXU .67e 2.4 ...q 28.21 23.46 175 27.53 +5.8FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 52 24.91 -5.4FT GlbRE FFR .75e 1.6 ... 47.19 41.42 3 45.80 +.7FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 350 24.04 -2.1FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 114 14.85 -9.6FT USIPO FPX .32e .4 ...q 75.97 61.11 74 75.76 +11.0FTChnd FNI .19e .5 ...q 43.90 34.66 15 35.70 -9.8FT Dow30 n EDOW ... ... ... 23.50 19.74 0 23.19 +4.8FT EngCn FLM .58e 1.1 ...q 63.91 53.61 45 54.56 -8.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.79 119 50.64 +4.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 124 21.94 -10.0FT LCCore FEX .58e .9 ...q 63.01 53.14 184 62.62 +7.0FT LCGr FTC .24e .3 ...q 70.57 55.66 96 70.41 +15.1FT LCVal FTA .82e 1.5 ...q 57.69 49.49 74 54.56 -.1FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 136 12.63 -18.7FT MCCore FNX .51e .7 ...q 73.11 58.72 43 72.78 +10.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 110 29.37 -2.4FTFutStrt FMF ... ... ... 51.53 37.80 2 49.73 +4.4FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 1 13.32 -6.4sFT MultCG FAD .20e .3 ...q 77.43 58.96 7 77.49 +18.0FT MultCV FAB .45e .8 ...q 59.34 51.17 2 57.96 +1.7FT MLPEn FPL 1.26 12.6 ...q 13.49 9.57 132 10.03 -15.5FT REIT FRI .39e 1.6 ...q 24.38 20.20 395 24.01 +3.1FT SCCore FYX .38e .5 ...q 70.45 54.73 45 70.09 +14.6FTSpecFin FGB .70 11.1 ...q 7.00 5.65 39 6.32 +2.9FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.11 3 23.71 +1.4FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 964 31.73 +2.8tFT EmOp FEO 1.40 10.7 ...q 17.42 13.21 39 13.10 -19.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 67 12.64 -1.6FirstEngy FE 1.44 3.8 8 37.74 29.34 2917 37.57 +22.7Fitbit n FIT ... ... ...dd 7.79 4.51 4790 5.83 +2.1500.com WBAI ... ... 56 23.22 9.05 88 12.86 +27.2FvPntHld n FPH ... ... ... 15.04 10.25 90 10.65 -24.5FlagstarB FBC ... ... 25 40.06 31.76 129 33.49 -10.5F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 41 24.44 -8.4FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 20 14.10 -5.9FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 21 11.98 +1.4FlrtyPfdSc FFC 1.63 8.6 ...q 21.56 18.28 198 18.98 -7.2FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 33 19.75 -8.6Flanign BDL .25f .9 15 29.00 20.20 2 26.85 +13.8Fleetcor FLT ... ... 27 225.92 139.47 595 215.31 +11.9FlexUSTilt TILT 1.74e 1.4 ...q 121.11 101.71 21 120.24 +7.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 21 52.30 -12.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.78 292 32.70 -1.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 227 24.05 -1.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 44 24.42 -2.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.12 0 28.58 -7.4FlxDMTilt TLDH ... ... ...q 30.34 27.03 1 28.10 -3.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.30 -.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 37 46.61 -4.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 19 64.13 -7.3FlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.48 25 22.77 -10.7tFlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 2 25.25 -11.6FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 111 23.86 -10.9FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.59 2 47.02 +6.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 40.15 1 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.01 62 47.60 +5.7FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.50 -17.6Flor&Dec n FND ... ... 39 58.28 35.78 1091 37.18 -23.6Flotek FTK ... ... ...dd 6.77 1.94 897 2.44 -47.6FlowrsFds FLO .72 3.5 22 22.82 17.34 820 20.24 +4.8Flowserve FLS .76 1.5 ...cc 53.17 37.71 1238 52.13 +23.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 38.04 1416 56.55 +9.5FlyLeasing FLY 1.00 6.9 14 15.32 11.54 102 14.53 +12.5FEMSA FMX .74e .8 ... 101.12 80.86 449 94.26 +.4FootLockr FL 1.38 2.9 28 59.40 28.42 3993 48.34 +3.1FordM F .60a 6.3 5 13.48 9.35 54082 9.47 -24.2ForestCA FCE/A .72 2.9 20 26.30 19.24 4375 25.07 +4.0Forestar FOR ... ... 16 26.39 15.35 15 24.95 +13.4ForsightEn FELP .13 ... ...dd 4.73 3.28 10 3.76 -14.0Fortis n FTS 1.70 5.2 ... 38.24 30.88 204 32.46 -11.5Fortive n FTV .28 .3 ... 85.12 64.62 4994 83.46 +15.4FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 68 18.06 -9.4FortunaSlv FSM ... ... 18 6.08 4.03 787 4.40 -15.7tFBHmSec FBHS .80 1.5 18 73.62 52.55 2203 52.92 -22.7ForumEn FET ... ... ...dd 17.95 10.30 279 11.65 -25.1FoundBld n FBM ... ... ... 16.40 12.09 61 14.12 -4.5FourCorP s FCPT 1.10 4.1 21 27.48 21.28 343 26.82 +4.4FourSeEd n FEDU 3.32 75.8 5 10.45 4.21 10 4.38 -51.3tFrancoN g FNV .96 1.5 58 86.06 63.63 931 62.16 -22.3FrankCov FC ... ... ...dd 31.20 18.00 19 25.30 +21.9FrankFn n FSB .40p ... 19 40.30 30.30 81 39.00 +14.4FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.16 -.7FrankLibEm FLQE ... ... ... 35.59 29.24 25 29.77 -9.9FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.06 -3.6FrankLbGlE FLQG ... ... ... 32.51 28.68 1 30.96 +1.3 FrnL LoV n FLLV ... ... ... 32.98 28.32 32.83 +8.4FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.66 -4.5FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.36 26.12 44 31.21 +8.0tFrankL Mun FLMB ... ... ... 25.38 24.31 35 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8sFrkL US Sm FLQS ... ... ... 30.60 24.51 3 30.65 +17.0FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8tFrankRes BEN .92 2.9 10 45.96 31.28 4414 31.26 -27.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 301 8.44 -21.4FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 82 11.31 -4.4FrkUnv FT .47 7.0 ...q 7.36 6.55 28 6.76 -5.7FranksIntl FI .30 3.4 ... 9.75 4.93 559 8.81 +32.5FrptMcM FCX .20 1.5 9 20.25 13.22 19040 13.48 -28.9FresenMd FMS .51e 1.0 ... 57.94 46.90 190 50.54 -3.8FDelMnt FDP .60 1.6 16 52.43 34.29 117 37.61 -21.1FriedmInd FRD .24f 2.4 ...dd 11.47 5.15 64 9.90 +74.3Frontlne rs FRO .60e ... ...dd 6.43 3.79 273 5.26 +14.6FullerHB FUL .62f 1.1 24 59.58 46.62 200 56.34 +4.6FutureFuel FF .24a 1.6 18 16.22 11.32 69 14.83 +5.3G -GAMCO s GBL .08 .3 ... 30.94 23.42 14 25.98 -12.4GATX GATX 1.76f 2.1 16 91.12 56.00 203 83.41 +34.2GATX 66 GMTA ... ... ... 27.00 22.81 16 25.04 -4.7GCP ApT n GCP ... ... 54 34.79 23.85 1386 25.70 -19.4GDL Fund GDL .64 7.0 ...q 10.31 9.02 41 9.20 -5.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 106 26.42 +1.8GMS Inc n GMS ... ... 17 39.98 23.50 604 24.35 -35.3GNC GNC .80 26.0 3 10.44 2.78 990 3.08 -16.5GP Strat GPX ... ... 25 31.25 17.15 54 19.05 -17.9GTT Comm GTT ... ... ...dd 62.32 29.20 526 41.95 -10.6GabCvInc GCV .48 8.0 ...q 6.95 5.50 190 6.01 +1.9GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 26.01 -1.8GabDvInc GDV 1.32 5.5 ...q 24.97 21.39 73 23.96 +2.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.78 -1.4GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 25.75 -2.2GabDiv pfG GDVpG 1.31 5.1 ... 26.17 24.10 1 25.47 +.5GabelliET GAB .60 9.2 ...q 6.65 5.87 554 6.54 +5.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 1 25.76 -1.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.42 -1.1Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.67 +.5GabEq pfH GABpH 1.25 5.1 ... 25.28 22.50 6 24.70 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 21 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.21 -1.1GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 8 19.30 -9.4GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 18.83 +4.4GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.14 -2.0sGabHlthW GRX .52 4.7 ...q 11.00 9.12 37 10.98 +6.4GabHW 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 0 25.87 -1.7GabMultT GGT .88e 9.6 ...q 10.09 8.42 49 9.16 -.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.72 -1.5GabUtil GUT .60 10.3 ...q 7.20 5.68 176 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.85 +1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.43 -.1Gasa rs GFA ... ... ... 12.99 5.12 11 5.33 -57.8Gain Cap GCAP .24 3.3 12 13.26 6.04 112 7.33 -26.7Gallaghr AJG 1.64 2.2 28 73.11 57.19 747 72.99 +15.3GamGldNR GGN .84 17.5 ...q 5.77 4.80 1037 4.80 -7.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.26 -6.3GamNRG&I GNT .84 14.1 ...q 7.21 5.80 106 5.96 -11.2GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 5 24.04 -3.9GameStop GME 1.52 10.8 ...dd 20.97 12.20 5935 14.05 -21.7Gannett n GCI .64 6.3 ...cc 12.38 7.94 686 10.18 -12.2Gap GPS .97 3.2 13 35.68 23.93 4728 30.37 -10.2GardDnv n GDI ... ... ... 38.00 22.92 609 27.35 -19.4sGartner IT ... ... 46 149.97 111.57 593 152.32 +23.7GasLogPt GLOP 2.09f 8.8 11 25.60 21.85 153 23.85 -3.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 15 26.62 +2.0GasLog GLOG .56 3.3 31 22.55 15.60 400 16.75 -24.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 3 26.30 -1.1tGastarExp GST ... ... ...dd 1.39 .07 6406 .06 -94.1Gastar pfA GSTpA 2.16 67.3 ... 19.10 2.35 39 3.21 -82.1Gastar pfB GSTpB 2.69 82.0 ... 21.88 2.34 23 3.28 -82.6GatesInd n GTES ... ... 33 18.72 14.60 176 18.33 +1.4GazitGlobe GZT .37e 4.0 9 11.00 8.78 3 9.22 -12.4GeeGroup JOB ... ... ...dd 4.03 2.00 1 2.54 -8.6GencoSh rs GNK ... ... ...dd 20.07 9.75 229 13.30 -.2Generac GNRC ... ... 20 56.64 41.02 451 54.94 +10.9GAInv GAM 1.15e .9 ...q 37.02 32.20 39 36.81 +7.0GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 9 26.47 -.5GenDynam GD 3.72 1.9 20 230.00 184.21 739 192.61 -5.3GenElec GE .48 3.8 ...dd 25.21 11.94 44695 12.67 -27.5GECap5-53 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 4050 45.92 -22.6GenMoly GMO ... ... ...dd .51 .28 85 .40 +21.6GenMotors GM 1.52 4.3 ...dd 46.76 34.50 12776 35.60 -13.1GMot wtB GM/WSB ... ... ... 28.76 18.28 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 655 49.10 +51.1GenesWyo GWR ... ... 29 90.19 67.61 330 87.13 +10.7GenesisEn GEL 2.88f 12.0 ...cc 27.84 18.42 693 24.00 +7.4GenesisHlt GEN .24 14.5 ...dd 2.86 .60 280 1.65 +116.3GenieEn n GNE .30 5.6 ... 7.17 3.82 129 5.33 +22.2GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 5 7.57 +3.1Genpact G .30 ... 20 34.79 27.83 859 30.62 -3.5GenuPrt GPC 2.88 2.9 22 107.75 83.53 645 100.19 +5.5Genworth GNW ... ... 3 4.92 2.66 1114 4.62 +48.6GeoGrp s GEO 1.88 7.5 15 28.06 19.05 623 25.16 +6.6GeoPark GPRK ... ... ... 21.88 7.52 709 19.32 +95.0GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.46 -4.5Gerdau GGB .02e .5 ... 5.32 2.89 8768 3.71 -.3GerNew GF 1.23e .4 ...q 21.49 17.50 52 18.80 -3.3GettyRlty GTY 1.28 4.4 16 29.89 22.68 57 28.84 +6.2GigCapit n GIG ... ... ... 10.22 9.60 4 9.94 +3.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 293 28.99 -10.2Glatfelter GLT .52 2.7 15 23.85 15.30 261 18.99 -10.9Glaukos n GKOS ... ... ... 70.91 23.08 1250 67.50 +163.2GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 2011 40.34 +13.7sGblBrCopp BRSS .36f 1.0 18 38.60 27.50 151 37.50 +13.3GlbMed n GMRE .20p ... ...cc 9.83 6.34 89 9.40 +14.6GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 2 25.30 -.1GlobNetL n GNL .94 4.4 35 22.53 15.55 403 21.47 +4.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.21 -1.8GlobPtrs GLP 1.90f 10.1 ...dd 21.05 15.17 38 18.85 +12.9sGlobPay s GPN .04 ... 42 125.55 92.97 759 125.51 +25.2GlbShipLs GSL .40 34.8 ...dd 1.94 .98 13 1.15 -.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 11 24.95 +4.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 3 22.55 -.7GbXSpDvE SDEM .63e ... ...q 17.90 13.45 12 13.54 -16.9GbXUSRota SCTO .12p ... ...q 28.03 24.74 27.51 +4.6GblXEffic EFFE .16p ... ...q 27.69 25.00 1 27.02 +1.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 23 12.29 +3.4GblXColum GXG .41e 4.2 ...q 11.51 9.33 162 9.68 -3.4GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 8 20.77 -13.4GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 96 13.65 +.4GblXChMat CHIM .24e 1.3 ...q 24.12 17.11 18.02 -13.6GblXArg ARGT .09e .4 ...q 38.46 24.96 273 25.03 -29.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 116 25.24 -1.4GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 121 12.00 -1.3GblXGuru GURU .28e .9 ...q 32.95 27.43 7 32.54 +9.6tGbXGreece GREK .13e 1.6 ...q 11.56 8.31 2147 8.31 -19.2GblXChCon CHIQ .12e .8 ...q 19.98 15.05 33 15.76 -15.6GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 218 9.85 -.1GblXFertil SOIL .25e 2.3 ...q 11.01 9.48 0 10.69 +1.5GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 2 12.45 +9.7GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 324 20.42 -6.2GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 23 16.73 -7.1GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 15.98 -6.0GblXPakist PAK ... ... ...q 15.14 10.21 14 10.81 -12.7GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 13.66 -10.6GblXNorway NORW .83e 5.8 ...q 14.95 12.71 75 14.25 +8.5GblXScUS n SCIU ... ... ...q 33.30 28.78 12 33.03 +6.8GblXScEu n SCID ... ... ...q 29.75 26.35 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.48 25.32 -2.2GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.41 -7.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 39 24.55 -1.3GbXNigeria NGE .31e 1.7 ...q 27.10 18.56 8 18.57 -14.5GbX US Inf PAVE ... ... ... 17.80 14.34 30 17.07 +1.7sGblFound n BOSS ... ... ... 20.83 16.07 9 20.81 +20.2GlbXCop rs COPX .43e 2.1 ...q 29.34 20.41 31 20.74 -24.2tGlbXSilv rs SIL ... ... ...q 36.36 23.84 200 23.78 -27.1GlbXLith rs LIT ... ... ...q 41.21 30.79 238 31.67 -18.3tGbX Gold rs GOEX ... ... ...q 25.21 18.62 5 18.33 -21.4GbXUran rs URA ... ... ...q 16.36 11.81 185 12.51 -16.9GlblScape GSB .06 1.5 22 4.35 3.20 31 3.94 +11.0Globalstar GSAT ... ... ...dd 2.04 .40 1965 .50 -61.8GlobantSA GLOB ... ... 67 66.41 34.82 526 64.79 +39.5GlobusMed GMED ... ... 45 57.55 28.36 249 53.24 +29.5Glowpoint GLOW ... ... ...dd .65 .15 134 .19 -48.6sGoDaddy n GDDY ... ... ...cc 81.95 42.54 1798 81.75 +62.6tGolLinhs s GOL ... ... ... 14.48 5.03 997 4.91 -43.9tGoldFLtd GFI .02e .8 ... 4.70 2.36 3857 2.39 -44.4GoldResrc GORO .02 .4 63 7.33 3.52 494 5.03 +14.3GoldStdV g GSV ... ... ... 2.01 1.15 341 1.51 -13.7tGoldcrp g GG .24 2.3 14 15.55 10.38 11798 10.25 -19.7GoldenMin AUMN ... ... ... .65 .21 171 .25 -41.7GoldStr g GSS ... ... 7 .92 .56 1215 .72 -19.2GldFld GV ... ... 13 6.38 3.60 66 4.80 -2.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 385 26.04 -1.8GS BDC n GSBD 1.80 8.2 12 23.10 18.78 62 21.95 -1.0GS ActbtInt GSIE ... ... ...q 32.48 28.29 216 29.19 -2.7GS ActEM GEM ... ... ...q 39.44 31.33 108 32.21 -10.1GS ActEur GSEU .60e ... ... 33.94 29.73 1 30.49 -3.8GS ActJpn GSIY ... ... ... 36.02 30.73 2 32.56 -3.2GS US LgC GSEW ... ... ... 46.65 40.58 15 46.31 +6.5GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.61 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.00 -4.4GS ActLgC GSLC ... ... ...q 58.98 48.73 188 58.71 +10.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 460 100.02 GS Indus n GVIP ... ... ... 58.50 49.86 12 57.86 +9.3GS SCap n GSSC ... ... ... 49.66 39.39 8 49.39 +14.0GSCI37 GSC ... ... ...q 28.00 17.55 0 26.55 +10.7GoldmanS GS 3.20f 1.3 19 275.31 214.64 2083 237.66 -6.7GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 49 27.10 -5.1GoldS pfN GSpN ... ... ... 28.34 25.95 37 26.64 -4.3GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 20 26.77 +3.4GoldS pfC GSpC 1.02 4.1 ... 25.27 21.52 20 24.76 +8.8GoldS pfA GSpA .96 4.1 ... 23.97 21.25 29 23.48 +4.1GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 76 23.36 +3.4GS MLPEn GER .64 9.7 ...q 7.29 5.25 177 6.60 +7.3GS MLPInc GMZ 1.38 14.7 ... 10.33 7.55 96 9.41 +5.3GoodrPet n GDP ... ... ... 15.75 8.61 16 13.93 +27.7GormanR GRC .50 1.4 32 38.07 26.53 34 36.34 +16.4vjGrace GRA .96 1.4 21 77.37 58.48 508 69.99 -.2Graco s GGG .53 1.1 15 49.69 37.63 523 46.90 +3.7GrahamCp GHM .40f 1.5 19 28.98 17.97 9 27.22 +30.1GrahamH s GHC 5.32f 1.0 21 625.45 536.90 16 559.45 +.2Graingr GWW 5.44 1.5 25 372.06 159.24 686 355.87 +50.6Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.43 -5.6 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 945 27.39 +2.7GranTrra g GTE ... ... ...dd 3.61 1.98 862 3.42 +26.7GranaMon GRAM .25e 7.9 ... 5.15 2.25 9 3.17 +11.2GraniteC GVA .52 1.2 30 68.58 40.76 349 44.47 -29.9GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 318 19.10 +7.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 41.87 +7.1Gran Gld n BAR ... ... ... 142.87 117.15 10 119.02 -8.7GranCom n COMB ... ... ... 27.39 24.54 57 24.88 -4.9GranSP n COMG ... ... ... 32.29 24.96 1 29.48 +6.5GrphTInt n EAF ... ... ... 24.36 14.44 1180 18.52 +19.5GraphPkg GPK .30 2.1 15 16.74 12.93 4615 14.16 -8.3GrayTelev GTN ... ... 13 17.80 10.70 620 16.70 -.3GrayTvA GTN/A ... ... 24 16.00 9.50 0 15.70 +9.4GrtAjax n AJX 1.20 8.9 9 14.69 12.27 18 13.55 -2.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 0 25.55 +.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 605 .81 -37.1GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 192 43.50 +9.3GreenDot GDOT ... ... 40 87.13 46.45 208 85.31 +41.6GreenTrH n GHG ... ... ... 25.10 10.75 123 11.45 -11.6GreenbCos GBX .92f 1.6 12 60.90 41.95 297 57.85 +8.5Greenhill GHL .20 .7 ...dd 33.45 13.80 469 27.35 +40.3Greif A GEF 1.76f 3.2 16 65.60 47.97 181 55.07 -9.1Greif B GEF/B 2.64e 4.6 13 71.95 52.50 12 57.60 -16.9Griffon GFF .28f 1.5 19 24.50 16.80 145 18.25 -10.3Group1 GPI 1.00 1.3 10 84.47 59.72 351 76.84 +8.3sGrubHub GRUB ... ... ...cc 145.09 49.60 1023 144.00 +100.6GAeroPac PAC 3.21e 2.1 ... 112.06 82.19 69 99.31 -3.4GpoASur ASR 3.31e ... ... 208.09 152.41 60 183.50 +.5GpoAvalAc AVAL .40 5.2 ... 9.51 7.53 122 7.62 -10.4GpFnSnMx BSMX .30e 4.2 ... 10.57 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 1 8.46 -9.5GpSuprvi n SUPV ... ... ... 33.85 4.91 2771 6.31 -78.5GpTelevisa TV ... ... ... 25.54 14.20 700 17.51 -6.2GuangRy GSH .63e 2.8 ... 37.43 21.57 5 21.96 -34.3Guess GES .90 3.7 ...cc 26.95 14.17 1520 24.55 +45.4GuggBAB GBAB 1.66 7.5 ...q 23.29 20.97 44 22.19 -2.4Gug 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 9.7 ...q 23.88 21.08 21 22.48 +2.5GuggChina YAO .54e 1.5 ...q 39.91 32.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 92.52 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 174.59 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.11 109.46 +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 57.91 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 48.38 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 138.85 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 62.90 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 122.75 102.87 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 130.07 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 99.81 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 106.54 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.25 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 90.17 97.66 -2.4GugEnhEq GPM .96 10.6 ...q 9.42 7.72 144 9.04 +1.6GugChinTc CQQQ .60e 1.0 ...q 67.24 54.94 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 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.89 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.00 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 30.92 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 57.13 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 31.10 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 20.97 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 48.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.82 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.90 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.91 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 177 22.09 +2.4Guidewire GWRE ... ... ...dd 101.73 70.06 1421 101.26 +36.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 34 36.40 +27.8H -sHCA Hldg HCA .35p ... 20 134.19 71.18 3378 134.03 +52.6HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 51 39.95 +33.6HCP Inc HCP 1.48 5.6 15 30.59 21.48 1974 26.54 +1.8HDFC Bk HDB .37e .4 ... 112.10 89.07 642 99.61 -2.0HECO pfU HEpU 1.62 6.1 ... 28.05 25.05 26.45 HFF Inc HF 1.80e ... 19 51.74 32.99 310 44.67 -8.2HMG HMG ... ... ...dd 16.33 8.94 15.25 +22.1HNI Corp HNI 1.18 2.8 21 45.40 31.16 279 42.56 +10.3HP Inc HPQ .56f 2.2 9 25.28 19.08 8906 24.81 +18.1tHSBC HSBC 1.50e 3.4 ... 55.89 43.86 949 44.10 -14.6HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 56 25.82 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3sHaemonet HAE ... ... ...cc 111.79 41.54 610 112.56 +93.8HalconRes wt HK/WS ... ... ... 1.08 .38 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 5527 4.58 -39.5Hallibrtn HAL .72 1.8 ...cc 57.86 38.93 5134 39.48 -19.2HamBchBr HBB .34 1.4 ... 41.00 20.97 45 23.58 -8.2HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 23 38.81 -1.3HanJS JHS .87e 6.4 ...q 15.12 12.97 39 13.50 -9.1HanJI JHI 1.45e 8.8 ...q 18.65 15.85 17 16.45 -6.0HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 99 16.29 -4.9sHanPfEq HPI 1.68 7.4 ...q 22.70 19.73 32 22.65 +5.7HanPfd2 HPF 1.68 7.7 ...q 21.94 19.39 45 21.69 +.9HanPfd3 HPS 1.47 7.7 ...q 19.16 16.80 39 19.10 +1.9HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 80 23.52 -4.6Hanesbds s HBI .60 3.4 9 25.73 16.38 7167 17.61 -15.8HannArms HASI 1.32 6.2 33 25.28 17.33 223 21.42 -11.0HanoverIns THG 2.16 1.8 67 131.44 87.91 121 122.78 +13.6HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 13 25.54 +.9HarleyD HOG 1.48 3.5 15 56.50 39.34 1370 42.89 -15.7HarmonyG HMY .05 ... ... 2.53 1.43 2801 1.69 -9.6HarrisCorp HRS 2.74f 1.7 29 170.54 121.38 537 162.37 +14.6Harsco HSC .20m .7 72 28.48 15.55 303 28.15 +50.9HarteHk rs HHS ... ... ... 12.16 6.76 67 8.00 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 39.02 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 298 28.35 -3.1HartfdFn HIG 1.20f 2.4 17 59.20 49.67 3207 50.44 -10.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 121 21.65 -4.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.95 -6.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 376 35.66 -1.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.39 195 6.28 +5.5HlthcrRlty HR 1.20 4.0 48 34.26 26.09 467 30.33 -5.6HlthcreTr HTA 1.22 4.3 54 31.87 24.06 1616 28.08 -6.5HeclaM HL .01e .4 ...dd 5.54 2.62 8492 2.76 -30.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 67.28 405 91.95 Heico A s HEI/A ... ... 58 79.00 56.80 259 75.25 HelixEn HLX ... ... 5 10.42 5.44 1071 9.53 +26.4HelmPayne HP 2.80f 4.3 ...dd 75.02 43.22 834 65.85 +1.9Hemisphrx rs HEB ... ... ... .65 .15 127 .27 -20.8HennCap n HCAC ... ... ... 11.00 9.75 38 10.18 +3.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.30 +9.0Herbalif s HLF ... ... 25 60.41 32.13 792 56.20 HercHld n HRI ... ... ... 72.99 42.48 180 52.29 -16.5HercTGC HTGC 1.24 9.2 11q 13.97 11.55 395 13.50 +2.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.36 -1.0HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 201 15.08 -16.3Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 24.62 -2.1Hersha rs HT 1.12 4.8 30 23.64 16.60 409 23.13 +32.9Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 11 23.36 -5.3Hersha pfE HTpE ... ... ... 25.91 22.66 26 23.50 -5.0Hershey HSY 2.89f 2.8 22 115.82 89.10 1232 101.50 -10.6HertzGl HTZ ... ... ... 27.27 13.40 3713 17.78 -19.5Hess HES 1.00 1.5 ...dd 71.14 39.43 2001 65.68 +38.4Hess pfA HESpA ... ... ... 79.62 50.17 43 72.83 +25.8HessMidP n HESM 1.38f 6.2 21 24.51 18.32 84 22.36 +12.9HP Ent n HPE .45e 2.7 13 19.48 12.82 9454 16.67 +16.1Hexcel HXL .60f .9 23 73.42 52.19 708 66.07 +6.8Hi-Crush HCLP 1.67e 13.6 14 16.65 7.70 2468 12.30 +15.0HighPtRs HPR ... ... ...dd 7.60 2.94 1749 5.42 +5.7HighlFlR n HFRO ... ... ... 16.60 15.00 70 15.73 +1.5HighwdPrp HIW 1.85 3.8 26 53.34 41.34 485 48.51 -4.7Hill-Rom HRC .80 .8 25 98.96 71.91 294 96.36 +14.3HillenInc HI .83 1.6 25 53.00 34.75 291 51.15 +14.4HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 2 30.21 -12.0HilltopH HTH .28 1.3 11 28.32 20.46 394 21.01 -17.1HilGrVa n HGV ... ... ... 47.75 30.94 1037 32.79 -21.8Hilton HLT .60 .8 39 88.11 62.90 1886 77.16 -3.4HoeghLP HMLP 1.76f 9.4 12 19.85 15.33 119 18.80 +.8Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 4 25.93 -3.6HollyEngy HEP 2.64f 8.9 14 36.02 26.09 381 29.77 -8.4HollyFront HFC 1.32 1.7 19 83.28 30.16 1998 76.19 +48.8HomeDp HD 4.12 2.0 27 207.61 151.70 4596 205.08 +8.2Honda HMC .84e 2.9 ... 37.29 27.91 682 28.98 -15.0HonwllIntl HON 2.98 1.9 75 165.13 136.17 2297 159.64 +4.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 73 46.45 +5.3HorizGbl n HZN ... ... ...dd 18.24 5.13 144 7.69 -45.1HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.58 +.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 16 52.48 +4.3HorGKWld KLDW ... ... ...q 35.73 31.03 12 34.38 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 37

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.06 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.34 0 23.56 +5.7sHormel s HRL .75 1.9 22 39.23 29.75 3736 39.98 +9.9Hornbeck HOS ... ... ...dd 5.35 2.68 212 4.60 +47.9HostHotls HST 1.00a 4.7 52 22.47 17.55 6196 21.22 +6.9HoulihnL n HLI 1.08 2.3 19 53.20 35.15 204 47.00 +3.5HstnAEn HUSA ... ... ... .60 .21 164 .23 -30.9HovnanE HOV ... ... ...dd 3.41 1.51 462 1.55 -53.7HHughes HHC ... ... 33 142.36 114.28 270 130.11 -.9HuanPwr HNP 2.45e 9.6 ... 31.03 23.64 15 25.53 +2.1Hubbell HUBB 3.08 2.4 22 149.03 100.55 189 125.94 -6.9sHubSpot HUBS ... ... ...dd 144.55 71.00 314 145.60 +64.7HudBayM g HBM .02 ... 6 10.25 4.35 500 4.45 -49.4HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 560 33.25 -2.9sHumana HUM 2.00 .6 28 335.62 231.90 457 333.09 +34.3HuntCoFn HCFT .40m 11.2 5 4.70 2.55 89 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 26 40.73 +6.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1407 43.79 +5.1HuntgtnIng HII 2.88 1.2 23 276.69 201.91 268 243.34 +3.2Huntsmn HUN .65 2.1 11 36.09 26.35 1808 30.40 -8.7Huya n HUYA ... ... ... 50.82 15.25 1721 27.00 +68.1Hyatt H .60 .8 36 84.89 58.21 473 77.49 +5.4HysterYale HY 1.24f 2.0 16 93.90 56.40 23 61.42 -27.9I -tIAMGld g IAG 1.52f 38.8 ...dd 7.25 3.90 3945 3.92 -32.8ICICI Bk IBN .16e 1.8 ... 11.26 7.61 10919 9.14 -6.1IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 132 5.27 -50.3IEC Elec IEC ... ... ...dd 6.80 3.42 46 5.49 +33.3tING ING .14e 1.0 ... 20.58 13.18 2642 13.40 -27.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 27 25.61 +.3ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 43 25.70 ION Geo rs IO ... ... ...dd 32.45 7.55 182 17.60 -10.9iPInvVix 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 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.58 105 30.68 +.8IQ Hedge MCRO ... ... ...q 27.20 25.64 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 24.08 28 29.27 +4.3IQ HdgEv QED ... ... ...q 22.00 20.76 3 21.50 +2.9IQ HiYlVl n HYLV ... ... ... 25.56 23.73 24.38 -3.0IQ CorePl n AGGP ... ... ... 20.27 18.45 12 19.18 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.02 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.50 -4.1IQ 50HIntl HFXI ... ... ...q 22.80 20.28 6 20.79 -4.0IQ RealRtn CPI ... ... ...q 28.21 27.17 3 27.98 +2.0IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 10 26.92 +2.3IQMrgArb MNA ... ... ...q 31.92 30.25 31 31.51 +1.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 32.11 -8.1IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.60 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 5 26.71 -6.5sIQVIA Hldg IQV ... ... 15 127.28 91.57 811 128.04 +30.8IRSA IRS ... ... ... 32.97 13.77 112 14.40 -51.4iShGold IAU ... ... ...q 13.11 11.25 26124 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 14.39 537 17.36 +6.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 2784 22.24 -4.0iSAstria EWO .37e 1.6 ...q 27.41 21.57 137 22.82 -7.4iShBelg EWK .51e 2.6 ...q 23.00 19.33 12 19.37 -7.8tiShBrazil EWZ .67e 2.2 ...q 47.85 30.98 38361 30.96 -23.5iShCanada EWC .48e 1.7 ...q 30.60 26.91 10653 28.33 -4.4iShEMU EZU .86e 2.1 ...q 47.13 39.42 3589 40.85 -5.8iSFrance EWQ .58e 1.9 ...q 33.73 29.48 586 30.65 -1.8iShGerm EWG .60e 2.0 ...q 35.87 28.79 6975 29.89 -9.5iSh HK EWH .61e 2.5 ...q 26.93 23.45 3571 24.14 -5.0iSh SKor EWY .65e 1.0 ...q 79.07 62.89 3067 66.76 -10.9iShMexico EWW .78e 1.6 ...q 56.73 43.55 3727 49.03 -.5iShNeth EWN .66e 2.1 ...q 34.09 29.90 190 30.77 -3.0iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 454 45.62 -4.6tiShSoAfr EZA 1.02e 2.0 ...q 76.53 51.45 1110 50.98 -27.2iShSpain EWP .99e 3.3 ...q 36.38 28.80 691 29.77 -9.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 156 31.82 -6.1iShSwitz EWL .75e 2.2 ...q 37.84 31.94 777 34.51 -3.0iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 159 27.57 -16.8iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 37 49.11 -2.7iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 16 52.15 -4.2iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 16 47.74 -6.7tiShEMkHY EMHY 3.98 9.0 ...q 51.08 44.35 71 44.31 -11.3tiShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 44.06 2 44.00 -12.2iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 56 39.25 -6.2tiShGblSilv SLVP .29e 3.6 ...q 12.00 8.26 46 8.02 -26.0iShGblEnP FILL .59e 2.6 ...q 24.50 18.63 10 22.87 +6.1iShGblAgri VEGI .55e 1.9 ...q 31.00 27.01 2 28.68 -2.3iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.63 57 90.76 +3.0iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 43 46.49 -12.5tiShEMkBd LEMB .42e 1.0 ...q 50.78 41.89 381 41.58 -13.7iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 200 86.60 +2.7iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 961 58.46 -3.8iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 88 75.58 -5.3iShThai THD 1.88e 2.1 ...q 103.71 81.10 242 89.56 -3.2iShIsrael EIS .81e 1.4 ...q 56.74 46.84 55 56.44 +10.0tiShChile ECH .71e 1.7 ...q 56.53 42.73 293 41.94 -19.6iShBRIC BKF .54e 1.3 ...q 50.94 39.25 20 40.06 -10.0iShsUSA EUSA .67e 1.1 ...q 60.07 50.94 20 59.20 +6.8tiShSilver SLV ... ... ...q 17.14 13.51 15852 13.31 -16.8iShS&P100 OEF 1.92e 1.5 ...q 129.88 108.74 728 129.03 +8.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.75 11 107.23 +1.6iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 13 184.22 +17.7iShMrnLC JKD 2.24e 1.3 ...q 167.90 148.16 34 167.36 +5.3tiShBrazSC EWZS .40e 3.5 ...q 18.14 11.57 76 11.44 -29.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 23 17.42 -6.6iShSPTUS s ITOT ... ... ...q 67.14 55.98 714 66.72 +9.1iShSTNtMu SUB .86 .8 ...q 106.35 104.31 75 104.98 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.08 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 6260 111.55 -2.2iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 22622 42.09 -8.8iShTransp IYT 1.70e .8 ...q 206.90 166.60 164 204.03 +6.5iShChinaSC ECNS 1.73e 3.7 ...q 56.49 45.21 4 46.54 -7.9iSCorSP500 IVV 4.38e 1.5 ...q 293.83 246.62 3480 291.95 +8.6iSMornMC JKG 2.32e 1.2 ...q 194.94 168.52 4 191.14 +3.0iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 3076 106.06 -3.0iShEMkts EEM .59e 1.4 ...q 52.08 41.13 76431 42.33 -10.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6469 114.88 -5.5iSKokusai TOK 1.60e 2.4 ...q 69.65 60.67 2 66.97 +3.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 890 24.53 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 32 55.37 -8.5iShGblTech IXN 1.10e .6 ...q 177.61 138.42 97 175.58 +14.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.55 -4.3siSMrnMCG JKH .59e .2 ...q 237.29 185.23 3 237.43 +17.3iShIndones EIDO .35e 1.6 ...q 30.61 21.90 1622 22.36 -21.4iSSP500Gr IVW 2.03e 1.2 ...q 177.02 140.87 493 176.05 +15.2iShNYMun s NYF ... ... ...q 56.36 54.26 23 54.59 -2.1iShGblHcr s IXJ ... ... ...q 62.04 53.82 353 61.20 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 62 66.22 -5.3iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 74.74 648 89.68 +8.2iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 31.40 862 36.39 +2.4iShCalMn s CMF ... ... ...q 59.75 57.68 60 58.38 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 34 49.96 -2.6iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 168 88.43 +5.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 152 42.39 -6.3iShNANatR IGE .85e 2.4 ...q 38.33 31.49 117 35.42 -.1iSh JPXNik JPXN ... ... ... 70.78 58.85 96 61.90 -4.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 74.62 335 88.34 +5.6iShLatAm ILF .60e 2.1 ...q 39.54 28.68 2314 28.90 -15.4siShUSAMo MTUM .81e .7 ...q 118.61 91.95 919 118.57 +15.0iShMrnMCV JKI 2.72e 1.7 ...q 172.45 145.34 26 164.09 +2.9iShPhilpns EPHE .20e .6 ...q 40.19 28.80 229 32.80 -15.5iSSP500Val IVE 2.14e 1.8 ...q 121.12 104.20 2194 115.92 +1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 613 108.51 -2.0iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.02 1 41.65 -4.5iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.29 11 53.36 +1.8iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 5 37.30 -5.6iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 231 62.36 -5.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 18343 120.03 -5.4iSRTop200G IWY .82e 1.0 ...q 85.18 66.71 38 84.70 +15.8iShRTop200 IWL 1.02e 1.5 ...q 67.66 56.36 7 67.18 +9.3iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 405 32.34 -4.3iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 25249 66.77 -5.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 57.31 9 62.42 -2.9iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 386 91.27 +2.4iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 15 59.78 -7.7siSRusMCG IWP 1.02e .7 ...q 137.01 109.36 408 137.09 +13.6iShNorC bt ENOR .58e 2.1 ...q 29.21 24.60 2 27.51 +6.6iShRusMid IWR 2.85e 1.3 ...q 224.44 191.13 251 223.17 +7.2iShMrnSC JKJ 1.78e 1.0 ...q 186.59 156.73 2 184.73 +6.1iShIreland EIRL .55e 1.2 ...q 50.12 44.04 23 46.00 -4.1iSCorSPMid IJH 1.89e .9 ...q 205.24 170.60 1159 203.97 +7.5LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 127 57.92 -8.4iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 16029 85.81 -1.7iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 40.98 +4.0iShSft IGV .12e .1 ...q 203.25 142.80 228 201.67 +30.5iShCorUS n FTY ... ... ... 51.25 43.20 94 50.45 +1.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 66.45 -1.7iShNetw IGN .25e .4 ...q 56.70 44.76 11 55.90 +15.3iShNATch IGM .73e .3 ...q 211.58 151.31 81 210.27 +24.6iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 110 64.57 +3.7iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 24 25.33 iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 111 102.55 +1.2iShKLDSoc DSI 1.11e 1.0 ...q 107.53 90.27 157 106.30 +8.2iShGbl100 s IOO ... ... ...q 49.47 42.83 134 48.31 +5.2iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 29 25.44 +.2siShConsSv IYC 1.50e .7 ...q 210.15 162.42 38 210.95 +17.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.33 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 5494 34.68 -3.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.73 1434 126.91 +2.1siSMrnSCG JKK .87e .4 ...q 215.74 162.27 5 215.84 +20.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 378 23.71 -12.5iSMCGth IJK 1.88e .8 ...q 236.88 193.95 56 236.53 +9.6iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 283 107.57 -2.0iSR1KGr IWF 1.45e .9 ...q 156.11 122.55 1865 155.49 +15.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 55 42.33 -19.5iSRus1K IWB 2.36e 1.5 ...q 162.63 136.24 911 161.65 +8.8iSR2KVal IWN 1.98e 1.5 ...q 137.85 114.76 2020 136.08 +8.2iSR2KGr IWO 1.36e .6 ...q 220.82 168.67 1898 219.89 +17.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 88 130.48 -4.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1896 50.95 +.3iShR2K IWM 1.77e 1.0 ...q 173.39 138.58 17895 172.25 +13.0iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 558 89.23 -1.0iShChina MCHI .61e 1.0 ...q 76.72 57.32 4054 59.99 -9.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 500 71.78 -1.6iSRus3K IWV 2.47e 1.4 ...q 173.53 144.89 253 172.55 +9.1iSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 43 65.63 -6.3iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 26 136.34 +2.6iSUSAMinV USMV .87e 1.5 ...q 56.75 49.71 2136 56.56 +7.2iSMrnSCV JKL 2.98e 1.9 ...q 159.20 137.35 2 157.08 +3.2iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.52 62 168.93 +5.5iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 28 49.57 +.1iShTelecm IYZ .68e 2.3 ...q 32.23 26.34 415 29.49 +.3iShTech IYW 1.20e .6 ...q 196.97 145.77 179 195.17 +19.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.97 11 91.38 -1.6 iShGblCSt s KXI ... ... ...q 54.58 47.79 191 49.94 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 9942 82.30 +1.6iSGblCnDis RXI 1.39e 1.2 ...q 120.30 99.41 12 118.75 +8.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 49 98.89 -1.0iShHmCnst ITB .09e .2 ...q 46.56 33.72 955 37.79 -13.6iShInds IYJ 1.65e 1.1 ...q 158.32 132.34 55 154.04 +4.5iShAerosp ITA 1.31e .6 ...q 209.69 166.84 126 207.59 +10.4iShHltcare IYH 3.01e 1.5 ...q 198.95 166.89 60 196.87 +13.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 58 138.61 +6.3iShRegBks IAT .61e 1.2 ...q 54.74 41.83 96 52.24 +6.0iShInsur IAK .82e 1.2 ...q 69.95 59.34 3 66.25 -.5iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 721 124.80 +4.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 50 66.09 +5.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 34.66 1696 40.95 +3.3iShESGSel KLD 1.14e 1.0 ...q 119.70 102.98 40 118.44 +6.6iShCrSPS s IJR ... ... ...q 90.56 68.54 3775 89.93 +17.1siShMedDev IHI 1.57e .7 ...q 219.93 165.13 102 219.27 +26.4iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 106 118.36 -6.6siShHltcPrv IHF .24e .1 ...q 197.11 139.65 61 195.84 +24.9iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 544 59.41 -5.8iShPharm IHE 3.11e .9 ...q 169.64 139.28 6 168.66 +9.2iShBasM IYM 1.42e 1.4 ...q 108.32 91.64 50 100.45 -1.7tiShPeru EPU .70e 1.9 ...q 44.95 36.60 328 36.07 -12.0iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 7389 63.15 -4.4iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 54 34.81 -3.1iShDJ US IYY 2.01e 1.4 ...q 146.34 122.66 34 145.49 +8.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 52.06 58 74.10 +14.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 60 54.24 +.7iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 527 44.54 -5.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 101 44.93 iSRusMic IWC 1.08e 1.0 ...q 110.15 86.92 65 109.55 +14.5iShModAllo AOM .71e 1.9 ...q 39.05 36.94 131 37.82 -.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 36 24.57 -4.9iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.69 300 50.49 -8.5iSSCVal IJS 1.73e 1.0 ...q 174.26 136.29 173 171.81 +11.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 34 34.18 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 75.55 130 79.45 -1.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.79 24.24 2 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.65 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.75 -2.7iShBd3-20 s IBDC ... ... ...q 26.37 25.81 16 25.96 -.5iStar STAR ... ... 8 12.22 9.75 1012 11.05 -2.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.39 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.12 -1.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 6 24.96 -.9IT TchPck ITP ... ... 3 2.45 .75 25 .84 -34.9ITT Inc ITT .54 .9 19 63.04 39.08 515 58.74 +10.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 230 97.73 +7.0IDEX IEX 1.72 1.1 34 156.00 116.11 171 152.79 +15.8iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.45 1405 138.94 -16.7Imax Corp IMAX ... ... ...cc 26.70 18.70 524 24.00 +3.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 95 .24 -23.7ImpacMtg IMH ... ... ...dd 13.85 7.18 36 7.26 -28.5ImpOil g IMO .57 1.9 61 34.29 25.91 277 30.57 -2.0IncOpR IOR ... ... 26 14.25 8.51 0 12.02 +8.5IndCDrillg ICD ... ... ...dd 5.48 2.72 104 4.21 +5.8IndepHld IHC .25f .7 15 39.85 20.85 12 35.25 +28.4IndepRT IRT .78a 7.6 21 10.63 8.26 409 10.29 +2.0IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 147 24.94 -4.5IndiaGCap IGC ... ... ...dd 2.05 .31 9224 1.31 +31.0IndoTel s TLK .67 ... ... 35.95 22.16 488 22.77 -29.3IndBach IBA .87e 1.5 ... 67.61 53.00 10 58.01 +1.2Infosys INFY .40e 1.9 19 21.14 14.15 6092 20.76 +28.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 80 20.73 +11.6InfuSystem INFU ... ... ...dd 3.60 1.75 11 3.25 +41.3IngerRd IR 2.12f 2.1 23 102.24 79.63 1433 101.82 +14.2Ingevity NGVT ... ... ... 101.79 58.79 123 100.18 +42.2Ingredion INGR 2.40 2.4 14 146.28 95.01 798 100.80 -27.9sInnovInd n IIPR 1.00 2.3 ... 45.50 16.51 218 43.14 +33.5InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.65 +2.5Innsuites IHT .01 .6 ...dd 3.70 1.23 5 1.69 -3.4Inphi IPHI ... ... 22 44.25 23.65 365 36.48 -.3InsightS n INSI .80 4.3 ... 21.10 18.03 21 18.66 -6.2sInsperity s NSP .80 .7 40 120.20 39.80 222 120.80 +110.6sInsprMed n INSP ... ... ... 55.43 22.50 111 56.99 +128.1InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 25 79.40 45.05 111 46.45 -38.8Instructre n INST ... ... ...dd 49.18 29.00 294 40.95 +23.7sIntegerHl ITGR ... ... ...dd 80.53 42.50 320 80.25 +77.2Intellichk IDN ... ... ...dd 3.18 1.50 22 2.01 -21.5IntellgSys INS ... ... ...cc 14.98 3.62 22 12.71 +178.7Intelsat I ... ... ... 25.21 2.44 1447 22.92 +576.1InterXion INXN ... ... ... 67.19 49.15 347 65.34 +10.9sIntcntlExc s ICE .88e 1.1 18 77.22 63.93 2939 77.34 +9.6IntCtlHtls IHG ... ... ... 69.23 49.03 636 61.00 -4.0IBM IBM 6.28f 4.3 11 171.13 137.45 3077 145.68 -5.0IntFlav IFF 2.92f 2.3 35 157.40 122.11 762 129.59 -15.1IntlGmeT n IGT .80 4.0 ... 31.00 19.57 2040 20.11 -24.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 3126 50.95 -12.1IntlSeaw n INSW ... ... ... 24.78 15.23 97 19.66 +6.5IntTower g THM ... ... ...dd .78 .29 48 .47 +9.3Interpublic IPG .84 3.7 15 26.01 18.30 3241 22.93 +13.7IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 5 25.10 -1.5inTestCorp INTT ... ... 14 10.25 5.75 51 8.55 -1.2IntPotash IPI ... ... ...dd 5.31 3.12 684 3.32 -30.3Intrexon XON ... ... ...dd 20.49 10.26 944 15.09 +31.0Inuvo INUV ... ... ...dd 1.24 .50 40 .64 -21.0Invacare IVC .05 .3 ...dd 20.00 13.58 258 15.60 -7.4Invesco24 n IHTA ... ... ... 10.33 8.28 10 9.61 -6.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 26 9.95 +1.6InvAdvMu2 VKI .78 7.2 ...q 11.83 10.33 101 10.79 -5.2Inv Bond VBF .83a 4.7 ...q 20.18 17.47 29 17.71 -11.0InvCAVal VCV .79 6.6 ...q 13.20 11.53 131 12.08 -4.0InvDynCrd VTA .90 7.8 ...q 12.01 11.33 137 11.53 -1.5PSAerDef PPA .50e .9 ...q 59.40 48.63 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.27 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.36 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 18.41 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.62 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.60 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 87.05 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.51 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 32.43 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.40 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 44.77 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 59.38 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.00 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.79 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 39.54 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 39.32 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.94 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.55 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 103.57 113.69 +.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 25.00 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 28.99 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 28.59 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 42.78 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 26.77 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 36.71 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 34 13.70 -6.9Invsco iim IIM .84 5.8 ...q 15.30 13.64 135 14.40 -3.4tInvesco IVZ 1.16 4.8 10 38.43 23.89 3703 23.98 -34.4InvMtgCap IVR 1.68 10.4 6 18.86 15.15 745 16.18 -9.3InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 9 25.25 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.53 24.25 13 26.15 +1.5InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 59 24.73 -1.0Invsco oia OIA .39 5.0 ...q 8.25 7.34 79 7.93 -.8InvMuOpTr VMO .88 7.4 ...q 13.36 11.52 147 11.88 -4.2InvMuniTr VKQ .82 6.9 ...q 13.01 11.51 132 11.84 -5.3InvPAVal VPV .79 6.5 ...q 12.56 11.54 62 12.12 -.2Invsco iqi IQI .76 6.3 ...q 13.04 11.70 141 12.01 -4.0InvSrInco VVR .31 7.2 ...q 4.50 4.26 962 4.34 -1.1InvTrIG VGM .88 7.3 ...q 13.80 12.02 113 12.13 -8.0InvTrNY VTN .85 6.7 ...q 14.00 12.61 48 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 174 21.94 +14.0InvRlEst IRET .28 5.2 6 5.99 4.05 562 5.40 +8.2InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.77 -4.8Invitae n NVTA ... ... ...dd 15.48 4.35 1557 14.52 +59.9InvitHm n INVH .44 1.9 ... 24.30 20.25 2027 23.16 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.75 -1.7iPS&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 14.58 0 21.64 +22.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP 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 32 41.52 30.78 1551 36.35 -3.7iShItaly rs EWI ... ... ...q 34.45 26.58 1259 27.50 -9.7iShJapan rs EWJ ... ... ...q 64.71 54.04 8131 57.50 -4.1iSMlasia rs EWM ... ... ...q 36.56 30.46 987 32.34 -1.9iShSing rs EWS ... ... ...q 28.35 23.23 545 23.56 -9.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 6112 37.58 +3.8iSh UK rs EWU ... ... ...q 38.05 32.89 1654 33.34 -6.9iSh0-5IGCp SLQD .79 1.6 ...q 50.72 49.46 56 49.65 -1.2tiShCmdOpT CMDT ... ... ...q 41.95 35.02 5 35.06 -5.7iShCvBd ICVT .67e ... ...q 60.27 53.04 17 60.02 +8.9iShCorEM IEMG .95e 1.9 ...q 62.70 49.83 15807 51.25 -9.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 46.88 -8.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.88 -3.1iShColomC ICOL .43e 3.1 ...q 16.51 13.45 14 13.77 -4.6iShEnhBd n IGEB ... ... ... 50.74 47.60 13 48.09 -4.4iShDefBd n HYDB ... ... ... 51.43 48.94 5 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 29.80 12 31.24 -3.7iShRs2500 n SMMD ... ... ... 48.51 39.61 330 48.32 +10.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 132 27.43 -4.9iShArgGl n AGT ... ... ... 32.94 21.13 6 21.21 -29.7iShFS USA LRGF .19e ... ...q 34.19 28.97 305 33.97 +6.8iShFSUsaSC SMLF .23e ... ...q 45.04 35.54 15 44.73 +13.2iShFacSGbl ACWF .11p ... ...q 34.07 28.01 12 30.69 +.1iSh iBd23 n IBML ... ... ... 25.96 24.64 12 24.97 -1.0iSh IntDv n IDEV ... ... ... 62.47 54.59 136 55.80 -4.6iShMgRE rs REM ... ... ...q 47.64 39.80 339 45.12 -.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 6210 46.76 -.8iShDvlValu IVLU ... ... ...q 28.44 24.22 52 24.60 -6.9iSh 3-10yr n IMTB ... ... ... 50.13 47.14 6 48.00 -3.4iShSaudi KSA ... ... ... 31.99 24.69 354 29.32 +12.0siSh MinVl n SMMV ... ... ... 33.01 27.25 8 33.00 +13.1iShIntDevM IMTM .30p ... ...q 33.00 28.66 14 29.82 -2.3iShIntDevQ IQLT .55p ... ...q 31.40 28.12 14 29.16 -1.7iShLwCarb CRBN .94p ... ...q 125.97 109.62 15 118.83 +1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.00 -4.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 123 25.38 -4.2iShMsciChA CNYA ... ... ... 35.68 24.62 8 25.81 -19.4iSh IntDvGr IGRO ... ... ... 62.04 53.84 7 55.50 -6.5iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 18 25.35 iShMultMat MATF ... ... ... 36.19 30.76 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 24.27 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.64 +.9iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.50 307 37.05 +6.5iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 515 29.55 -.9iShGblReit REET .94e 3.6 ...q 26.68 23.40 159 26.04 -.2iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.82 28.74 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.57 2 27.82 -3.3iShCoreInt IAGG ... ... ... 53.61 51.56 52 52.33 +.5iShEurSC HEUS ... ... ...q 31.56 28.05 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.36 35 57.19 -4.1iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 29 96.32 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 9 26.54 +.5iShJpMinV JPMV .70e 1.1 ...q 72.41 63.48 1 66.25 -2.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 17 24.90 -1.7iShCHNk400 HJPX .19p ... ...q 32.09 27.77 1 29.11 -4.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 547 47.66 -5.0iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.65 -1.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 3 48.71 -9.7iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.17 -3.3iSh2021Mu IBMJ .07e ... ...q 26.06 25.19 14 25.38 -.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 351 31.77 -5.2iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 673 29.36 -1.1iShCHMex HEWW 1.41p ... ...q 21.34 18.16 19.94 -.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.74 -2.6iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 21.13 -4.7iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.14 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.86 15.86 -5.8iShShMMu MEAR .27e ... ...q 50.18 49.61 3 49.83 iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 11 31.04 +.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.14 3 26.35 -1.9iShGbMM rs PICK ... ... ... 37.91 29.73 79 30.11 -13.1iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 19 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 7 23.85 -1.9iSh ESG s ESGE ... ... ... 37.04 17.14 114 33.10 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.68 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 77 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 265 32.07 -3.8iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.59 -5.5iShFacEmg EMGF .13p ... ...q 53.84 42.53 50 43.69 -11.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 12 23.36 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 29 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.65 24.94 98 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 101 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 62 24.34 -2.9iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 57 24.35 -2.5iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 22 23.99 -4.2iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 23 24.15 -3.6iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 107 24.36 -1.8IsoRay ISR ... ... ...dd 1.22 .36 205 .51 +27.8IsraelChm ICL .27e 4.8 ... 5.90 3.85 203 5.64 +39.6IssuerDir ISDR .20 1.3 51 21.85 12.45 12 14.90 -18.8ItauCorpb ITCB 2.48e 18.8 64 16.34 10.28 38 13.21 -1.7tItauUnibH ITUB .58e 5.9 ... 16.98 9.92 23287 9.96 -23.3IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 74 14.41 -4.7J -JAlexHld n JAX ... ... 27 12.80 8.70 22 12.65 +30.4JJill n JILL ... ... 4 11.19 4.17 382 5.96 -23.6JBG Smth n JBGS .90 2.4 ... 38.91 30.79 541 37.00 +6.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 25.36 +.3JMP Grp JMP .36 6.9 75 5.78 4.92 62 5.25 -6.3JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.55 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 48 25.99 -3.9JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 7 60.81 -2.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 87 57.46 -4.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 13 53.53 -8.3JPM DREq JPUS .26p ... ...q 75.27 65.58 22 74.80 +6.1JPM DivInt JPIH ... ... ... 30.68 27.59 30.10 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 58.72 -2.7JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 27.07 +3.7JPM Qual n JQUA ... ... ... 28.26 24.85 1 28.21 +8.2JPM Mom n JMOM ... ... ... 28.71 24.95 3 28.64 +11.7JPM MinV n JMIN ... ... ... 27.33 24.93 27.27 +5.7JPM US Dv JDIV ... ... ... 26.75 24.18 26.68 +.7JPM DivAlt JPHF ... ... ... 28.92 24.74 15 24.90 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.55 -2.4JPM UlSh n JPST ... ... ... 51.03 48.88 3227 50.17 +.2sJPM SCap n JPSE ... ... ... 33.34 27.03 15 33.16 +11.7JPM GlB n JPGB ... ... ... 52.67 47.21 13 49.90 -2.5JPM Evnt n JPED ... ... ... 26.56 24.55 0 26.46 +5.0JPM Disc n JPHY ... ... ... 52.80 49.30 22 49.83 -2.8JPM USMid JPME ... ... ... 68.33 59.04 5 67.89 +6.5JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 10169 115.15 +7.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 43 25.27 -.4JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 57 25.91 -4.2JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1559 28.11 +2.3JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 136 26.30 -1.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 75 26.39 -2.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 159 26.25 -2.5JRJR Ntw JRJR ... ... ...dd .65 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1401 29.66 +13.0JacobsEng JEC .60 .8 25 73.90 53.85 866 72.05 +9.2JaggedPk n JAG ... ... ... 16.55 10.55 744 13.10 -17.0JHardie s JHX .38e 2.5 71 18.79 13.62 6 15.23 -13.5Jan 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 49.94 162 50.10 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 891 27.94 -27.0JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 255 10.73 -9.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1899 23.32 -12.0JeldWen n JELD ... ... ...dd 42.27 23.44 440 24.16 -38.6JernignC n JCAP 1.40 7.0 12 21.74 15.90 193 19.88 +4.6Jianpu n JT ... ... ... 9.49 4.01 81 5.13 -20.8JinkoSolar JKS ... ... 26 30.50 11.47 442 13.18 -45.2JBeanTch JBT .40 .3 46 122.65 84.81 175 118.85 +7.3JHMultLgC JHML .10p ... ...q 37.68 31.78 13 37.44 +7.6JH MultMdC JHMM .08p ... ...q 37.17 31.07 50 36.68 +7.5JH MultCns JHMC .07p ... ...q 33.38 27.54 2 33.16 +8.4JH MultFin JHMF .08p ... ...q 39.70 31.54 6 38.22 +4.0JH MultHltC JHMH .05p ... ...q 35.37 29.91 3 34.99 +12.3JH MultTch JHMT .09p ... ...q 48.43 37.08 4 48.08 +17.1JH MultEn JHME ... ... ... 33.93 25.23 1 31.92 +7.6JH MultMat JHMA ... ... ... 38.20 31.61 0 34.17 -4.9JH SmCap n JHSC ... ... ... 29.62 24.27 3 28.39 +8.7JH MultDev JHMD ... ... ... 32.58 28.20 5 28.62 -5.9JH MultUt JHMU ... ... ... 30.52 25.00 1 28.63 +4.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.85 -3.2JH MultInd JHMI ... ... ... 37.55 31.18 0 36.69 +4.5JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 33 16.05 -7.8tJH TxAdY HTY 1.28 17.1 ...q 9.74 7.51 471 7.49 -15.1JohnJn JNJ 3.60f 2.7 19 148.32 118.62 4392 133.72 -4.3JohnContl n JCI 1.04e 2.8 26 42.60 32.89 3488 37.77 -.9JonesEngy JONE ... ... ...dd 2.21 .28 401 .34 -69.4JonesLL JLL .82f .5 23 178.75 118.73 203 149.94 +.7Jumei Intl JMEI ... ... 22 4.03 1.44 1344 1.97 -32.5JnprNtwk JNPR .72 2.5 15 29.95 23.61 3702 28.39 -.4Jupai n JP .40f 3.1 7 29.00 10.34 227 12.84 -30.6JustEngy g JE .41 ... 1 5.91 2.80 310 2.96 -31.0JustEn pfA JEpA ... ... ... 26.40 21.29 7 22.88 -8.0K -K12 LRN ... ... 15 18.69 12.72 124 16.44 +3.4KAR Auct KAR 1.40 2.2 22 64.55 43.90 644 63.70 +26.1KB FnclGp KB ... ... ... 63.96 43.32 101 45.45 -22.3KB Home KBH .10 .4 23 38.80 20.68 956 24.79 -22.4KBR Inc KBR .32 1.6 15 21.70 14.40 1375 20.62 +4.0KCAPFn 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 -2.4KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 96 16.89 +5.2KKR RE n KREF 1.72e ... ... 21.82 18.09 204 21.05 +5.2KMG Chm KMG .12 .2 19 79.35 47.29 358 77.05 +16.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018 2 0 1 8 0 9 0 5 m m 0 5 p d f 1 0 5 S e p 1 8 0 0 : 1 6 : 3 0

PAGE 38

KT Corp KT ... ... ... 16.12 12.55 403 13.85 -11.3Kadant KAI .88f .9 29 114.00 85.45 51 102.60 +2.2Kadmon n KDMN ... ... ... 5.86 2.45 665 4.03 +11.3Kaman KAMN .80 1.2 31 75.08 48.24 128 64.83 +10.2KCSo pf KSUp 1.00 3.6 ... 28.91 25.22 7 27.70 +1.7KC Southn KSU 1.44f 1.3 21 120.34 99.47 1431 114.83 +9.1KapStoneP KS .40 1.2 12 35.01 20.42 1229 34.35 +51.4KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 290 18.59 -2.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 0 25.14 -.4KAMidsEn KMF 1.80m 13.8 ...q 15.32 11.36 201 13.08 -5.2KeanGrp n FRAC ... ... ... 19.83 11.90 959 12.23 -35.7Kellogg K 2.24f 3.1 17 74.32 56.40 1056 71.91 +5.8KelsoTch g KIQ .03f 6.7 ... .96 .24 7 .45 -13.5Kemet KEM ... ... 5 29.85 13.73 1266 25.11 +66.7Kemper KMPR .96 1.2 25 82.53 45.60 177 82.10 +19.2Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 3 25.61 -1.8Kennamtl KMT .80 2.0 11 52.52 34.03 626 40.51 -16.3KennWils KW .76 3.6 ...cc 22.28 15.95 460 21.35 +23.1KenonHld n KEN ... ... ... 33.22 14.38 4 16.04 -25.9KeurDrPep KDP 2.32 10.2 5 24.39 13.23 3768 22.65 +46.8KeyEngy KEG ... ... ...dd 18.40 8.20 69 13.55 +14.9Keycorp KEY .48f 2.3 14 22.40 16.28 7652 21.21 +5.2Keycorp pfI KEYpI ... ... ... 29.97 26.55 21 27.50 -4.9Keysight KEYS ... ... 52 70.40 39.54 1160 65.48 +57.4KilroyR KRC 1.82f 2.5 15 77.73 62.91 394 71.98 -3.6KimbRoy n KRP 1.68f 7.5 ... 24.50 15.51 57 22.47 +38.3KimbClk KMB 4.00 3.5 22 123.77 97.10 1900 113.68 -5.8Kimco KIM 1.12 6.6 17 20.63 13.16 2500 16.96 -6.6Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 8 25.28 +.4Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 17 24.50 -2.2Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 4 24.73 -1.5Kimco pfL KIMpL ... ... ... 25.99 20.01 26 23.11 -6.6KindMorg KMI .80 4.5 22 19.85 14.69 9010 17.62 -2.5KindM pfA KMIpA ... ... ... 42.93 29.98 36 33.23 -12.5Kingsway KFS ... ... ...dd 6.15 2.40 62 2.45 -51.5Kinross g KGC ... ... 22 4.91 2.78 9648 2.83 -34.5KirbyCp KEX ... ... 37 94.05 61.80 244 87.00 +30.2KirklLak n KL .02e ... ... 23.86 11.52 811 18.54 +20.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 20.79 13.87 564 17.23 -12.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 3661 34.41 -21.3Knoll Inc KNL .60 2.6 16 24.00 17.56 440 23.35 +1.3KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 91 21.90 +5.5Knowles KN ... ... 15 18.32 10.95 1107 17.96 +22.5Kohls KSS 2.44 3.0 14 82.22 37.97 3573 82.05 +51.3Koppers KOP 1.00 2.8 10 51.80 33.65 146 35.35 -30.6KoreaElc KEP ... ... ... 18.85 12.80 179 13.29 -25.0KoreaFd KF 4.50e ... ...q 44.64 34.87 3 36.82 -10.8KornFer KFY .40 .6 27 68.98 33.00 683 66.11 +59.8KosmosEn KOS ... ... ...dd 9.17 5.15 1726 8.90 +29.9KrNwChin s KFYP ... ... ...q 44.18 28.42 0 29.86 -10.8KrS ChIn n KWEB ... ... ... 68.39 47.03 2030 49.72 -15.2KranChinA KBA 9.93e ... ...q 39.22 26.56 92 27.77 -19.4KraneChCm KCNY .22e .6 ...q 37.87 33.69 2 34.28 -2.3KranShFtse KEMP ... ... ...q 29.85 23.42 24.05 -9.6KrnChEnv n KGRN ... ... ... 27.96 19.10 20.14 -20.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 9 23.06 -9.8KrS CnTc n KEMQ ... ... ... 28.97 21.85 24 22.01 -13.8KratonCp KRA ... ... 15 53.99 31.48 125 46.01 -4.5Kroger s KR .56f 1.8 13 32.40 19.69 8771 31.90 +16.2KronosWw KRO .68 3.4 11 29.49 19.07 685 19.90 -22.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -tL Brands LB 2.40 9.2 8 63.10 26.08 5544 26.13 -56.6L-3 Tch LLL 3.20 1.5 21 218.71 180.20 377 211.43 +6.9LCI Inds LCII 2.40 2.6 15 132.73 80.95 200 91.10 -29.9LG Display LPL ... ... ... 15.88 7.77 411 9.44 -31.4LGL Grp LGL ... ... 24 8.00 5.10 5 7.48 +33.2LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 28 13.94 -.1LSB Inds LXU ... ... ...dd 10.05 4.75 278 8.83 +.8LSC Com LKSD 1.04 8.2 ... 18.64 10.64 221 12.69 -16.2LTC Prp LTC 2.28f 5.0 14 49.59 34.46 138 45.53 +4.5LaZBoy LZB .48 1.4 18 39.15 24.05 432 33.15 +6.3LabCp LH ... ... 20 190.36 146.68 740 169.15 +6.0LadderCap LADR 1.30f 7.5 16 17.43 12.99 620 17.38 +27.5LadThalFn LTS .05 1.5 ...dd 3.84 2.42 104 3.42 +8.2LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 13 25.76 +1.8LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 14 24.16 -3.1LambWst n LW .77 1.1 25 73.19 44.92 564 67.17 +19.0Lannett LCI ... ... 3 30.35 4.60 2115 5.55 -76.1LaredoPet LPI ... ... 4 13.40 7.41 2278 8.11 -23.6LVSands LVS 3.00 4.7 18 81.45 60.85 3337 64.50 -7.2LaSalleH LHO .90m 2.6 56 36.13 24.10 880 35.01 +24.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 8 25.13 +.1LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 24.91 -3.2Latam Air LTM ... ... ... 17.39 8.58 560 8.67 -37.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 10.40 -9.4LattDvMkt RODM .62e 2.1 ...q 31.02 27.67 466 28.66 -1.9LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 1 22.66 -12.1Latt RE n RORE ... ... ... 16.15 13.27 1 15.80 +2.0LattUSEqt ROUS .39e ... ...q 33.70 27.71 25 33.49 +7.1LattGblSC ROGS .57e 1.8 ...q 33.42 29.19 2 31.83 +.8HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.10 -2.3LazGlobTR LGI .95 5.3 ...q 19.39 16.50 49 17.84 -.9Lazard LAZ 1.76 3.7 13 60.00 40.50 854 47.77 -9.0LazWldDiv LOR .69 6.8 ...q 12.63 9.99 26 10.19 -12.4LeafGrp LEAF ... ... ...dd 12.05 6.40 48 11.10 +12.1LearCorp LEA 2.80 1.7 12 206.36 149.39 1349 160.48 -9.2Lee Ent LEE ... ... 6 3.30 1.95 109 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 3 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 10.15 +2.1tLeggMason LM 1.36 4.4 8 47.13 31.09 877 30.84 -26.5LegMas56 n LMHA ... ... ... 28.47 25.57 14 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 58 24.80 -1.8LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 5 27.28 -3.2LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.65 +.5LeggPlat LEG 1.52f 3.4 21 51.99 39.57 935 45.27 -5.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.63 1 25.95 +3.2LeidosHld LDOS 1.28a 1.8 25 72.30 55.76 666 71.23 +10.3sLejuHldgs LEJU .20e ... ...dd 2.26 .96 390 2.20 +52.8LendingClb LC ... ... 74 6.56 2.57 3658 3.72 -9.9LennarA LEN .16 .3 14 72.17 48.71 1644 51.72 -18.2LennarB LEN/B .16 .4 11 58.65 39.76 59 42.00 -18.7Lennox LII 2.56f 1.1 29 226.10 160.63 178 224.40 +7.7Leo Hld un LHC ... ... ... 10.90 9.40 161 10.30 +3.3LevelBr n LEVB ... ... ... 5.52 2.74 59 3.32 -23.6LexRltyTr LXP .71 8.0 16 10.65 7.59 5052 8.87 -8.1LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 2 49.98 -2.6Libbey LBY .47 4.8 ...dd 11.54 4.60 383 9.76 +29.8LbtyASE USA .72e 10.7 ...q 6.82 5.62 773 6.71 +6.5LbtyASG ASG .38e 5.4 ...q 7.28 4.95 88 7.01 +26.5LibOilSv n LBRT .05p ... 56 23.90 16.00 600 19.03 -16.9LibtProp LPT 1.60 3.7 15 45.40 37.77 610 42.89 -.3LifeStorg LSI 4.00 4.1 33 102.91 74.43 404 96.40 +8.2tLightInBox LITB ... ... ...dd 3.46 1.59 2 1.62 -29.7LilisEn n LLEX ... ... ...dd 6.30 3.10 551 5.56 +8.8LincNat LNC 1.32 2.0 9 86.68 61.18 1017 65.85 -14.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 238 89.91 +1.9LineCp n LN ... ... ... 47.81 34.58 81 43.73 +6.7LionsGat A LGF/A .36 1.5 ... 36.48 21.54 647 23.25 -31.2LionsGat B LGF/B .36 1.6 ... 34.41 19.97 512 22.33 -29.6sLiqTech LIQT ... ... ...dd 1.36 .26 1217 1.37 +141.2LithiaMot LAD 1.16 1.3 11 127.99 78.85 201 86.00 -24.3LiveNatn LYV ... ... ...cc 52.84 35.94 1030 50.31 +18.2LloydBkg LYG .47a 15.3 ... 4.21 3.02 4367 3.10 -17.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 934 321.91 +.3Loews L .25 .5 14 53.59 45.01 1131 50.27 +.5LomaNeg n LOMA ... ... 8 26.89 6.36 949 7.33 -68.2LaPac LPX .13p ... 12 31.19 25.37 1912 28.94 +10.2sLowes LOW 1.92f 1.7 23 109.80 75.03 3880 109.93 +18.3tLubys LUB ... ... ...dd 3.20 2.00 74 1.98 -25.0LumberLiq LL ... ... ...dd 41.33 16.90 632 17.66 -43.7LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 146 46.05 -17.3Lydall LDL ... ... 14 60.00 37.50 64 41.15 -18.9LyonBas A LYB 4.00 3.6 9 121.95 88.81 2011 111.01 +.6M -M&T Bk MTB 4.00f 2.2 18 197.37 141.12 827 179.35 +4.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.37 247 7.55 -38.9MBIA MBI ... ... ...dd 11.62 6.04 462 10.33 +41.1MDC MDC 1.20 3.8 11 35.18 26.45 319 31.85 -.1MDU Res MDU .79 2.8 23 29.62 24.29 506 27.78 +3.3MFA Fncl MFA .80 10.5 10 8.90 6.72 2478 7.65 -3.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 30 25.50 +.8MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.14 -21.2MFS CAMu CCA .60 5.8 ...q 14.00 10.16 1 10.35 -10.1MCR MCR .72a 9.0 ...q 8.72 7.74 80 7.98 -5.9MGF MGF .41 9.2 ...q 4.98 4.45 67 4.47 -6.7MFS HInM CXE .30 5.8 ...q 5.51 4.82 55 5.15 -1.7MFS HYMu CMU .28 6.0 ...q 4.89 4.37 70 4.58 -.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 55 2.63 -10.5MIN MIN .42 11.0 ...q 4.30 3.76 178 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.32 9.08 13 9.18 -5.5MMT MMT .52 9.1 ...q 6.27 5.46 123 5.69 -6.3MFM MFM .38 5.6 ...q 7.27 6.41 61 6.84 -.4MFV MFV .58 10.2 ...q 6.84 5.34 20 5.66 -4.4MGIC Inv MTG ... ... 9 16.21 9.97 2539 12.83 -9.1MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 332 30.26 +3.8MGM Rsts MGM .48 1.7 8 38.41 26.85 10440 27.96 -16.3MI Homes MHO ... ... 12 37.41 24.28 217 25.83 -24.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 32 39.38 31.60 1669 35.68 +.6MRC Glbl MRC ... ... 21 22.98 14.01 894 19.89 +17.6MSA Safety MSA 1.52 1.5 58 104.04 70.28 130 100.33 +29.4MSC Ind MSM 2.32 2.7 16 99.94 67.93 547 86.35 -10.7sMSCI Inc MSCI 1.52 .8 44 180.33 111.45 538 182.23 +44.0MSG Netw MSGN ... ... 11 26.30 16.25 441 24.15 +19.3MV OilTr MVO .76e 7.5 8 12.21 4.94 22 10.13 +20.6MVC 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 0 25.60 -.9MacQUtlDv MFD 1.20 10.9 ...q 14.00 10.71 54 10.97 -11.7MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 48 21.98 -14.8Macerich MAC 2.96 5.2 32 69.73 52.45 1027 57.39 -12.6MackCali CLI .80 3.8 10 24.04 15.86 614 21.02 -1.6Macquarie MIC 5.24e 11.2 9 75.09 36.20 954 46.70 -27.3Macys M 1.51 4.1 11 41.99 17.41 8498 36.39 +44.5MadCvCall MCN .72 9.2 ...q 7.92 7.09 25 7.83 +1.4MadSqGd n MSG ... ... 96 330.00 205.22 342 307.52 +45.8MadStSec MSP 1.04 8.7 ...q 12.16 10.72 5 11.98 +2.3MagellMid MMP 3.83f 5.5 20 75.82 54.82 910 69.11 -2.6Magna g s MGA 1.32f 2.5 9 67.47 47.66 1366 53.36 -5.8MagnaChip MX ... ... 7 13.40 8.85 99 11.00 +10.6Maiden prA MHpA 2.06 9.2 ... 25.65 18.80 21 22.40 -9.3Maiden pfC MHpC 1.78 8.8 ... 26.26 16.73 34 20.25 -17.1MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 27 18.31 -12.6MaidenHld n MHLA .60 3.2 ... 26.60 16.68 27 18.86 -18.0 MaidHld 43 MHNC 1.94 8.7 ... 26.75 18.64 49 22.34 -8.6MainStCap MAIN 2.28f 5.7 14 41.79 34.37 206 40.20 +1.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 45 19.99 +.8Majesco n MJCO ... ... ... 9.27 4.84 6 7.20 +34.1Mallinckdt MNK ... ... ... 41.31 11.65 2276 34.25 +51.8MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 27.70 16.05 151 25.90 +30.8Manitowc rs MTW ... ... ... 44.03 21.18 240 23.07 -41.4ManngNap MN .32 11.2 12 4.35 2.55 10 2.85 -20.8ManpwrGp MAN 1.86 2.0 11 136.93 81.85 523 93.53 -25.8Manulife g MFC .88 ... ... 22.16 17.73 1820 17.93 -14.0MarathnO MRO .20 .9 ...dd 22.74 11.09 6975 21.06 +24.4sMarathPt s MPC 1.84 2.2 12 84.79 50.52 6033 84.28 +27.7MarcusMill MMI ... ... 21 41.45 24.34 197 35.76 +9.7sMarcus MCS .60f 1.5 32 40.80 23.55 106 40.85 +49.4MarineP MPX .40 2.1 35 23.19 12.00 10 19.33 +51.7MarineMx HZO ... ... 22 25.05 14.95 286 22.70 +20.1Markel MKL ... ... 68 1228.32 995.30 40 1199.91 +5.3MarriotVac VAC 1.60 1.4 20 154.14 107.17 844 118.28 -12.5MarshM MMC 1.66f 2.0 24 87.89 77.41 1549 84.78 +4.2MartMM MLM 1.92f 1.0 29 241.33 189.27 907 198.71 -10.1Masco MAS .42 1.1 19 46.45 35.79 4096 37.76 -14.1Masonite g DOOR ... ... 12 75.95 58.40 165 67.35 -9.2Mastec MTZ ... ... 10 55.53 39.20 1000 43.10 -12.0MastechD s MHH ... ... 25 11.20 4.24 45 10.77 sMasterCrd MA 1.00 .5 50 215.86 131.68 3776 216.82 +43.2MatadorRs MTDR ... ... 24 35.22 22.87 972 31.98 +2.7Materion MTRN .42 .7 40 65.10 37.55 140 63.05 +29.7MatinasB n MTNB ... ... ... 1.60 .32 414 .49 -58.0Matson MATX .80 2.2 7 40.32 25.55 165 37.12 +24.4MauiLand MLP ... ... 63 18.80 9.95 21 12.65 -26.9tMaxarTc n MAXR 1.48 5.0 ... 67.30 30.76 663 29.34 -54.4Maximus MMS .18 .3 20 72.71 59.77 307 65.85 -8.0MaxLinear MXL ... ... 21 28.06 15.39 679 18.88 -28.5McClatch rs MNI ... ... ...dd 11.04 6.53 2 8.81 -1.3McCorm vot MKC/V 2.08f 1.6 ... 126.91 93.63 1 126.40 +25.8McCorm MKC 2.08 1.6 19 126.87 93.70 599 126.24 +23.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3291 161.72 -6.0McKesson MCK 1.56f 1.3 10 178.86 122.63 1832 123.90 -20.6McEwenM MUX .01 .5 ...dd 2.86 1.82 2164 1.94 -14.9Mechel pf MTLp ... ... ... 1.34 .60 38 .78 -25.7Mechel rs MTL ... ... ... 5.73 2.40 40 2.54 -51.7Medequit n MRT .84 8.0 ... 12.05 9.67 52 10.46 -6.8sMedProp MPW 1.00 6.7 17 15.07 11.82 2188 14.93 +8.3sMedifast MED 1.92 .8 ...cc 231.77 54.06 211 235.49 +237.3MedleyCap MCC .40m 10.1 6 6.15 3.35 207 3.96 -24.1MedleyC 23 MCV 1.53 6.0 ... 25.98 24.17 3 25.34 +.4MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 1 25.36 -1.7Medley n MDLX .22p ... ... 25.09 23.60 2 24.40 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 15 25.07 -.6MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 86 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 607 48.13 -9.9Medtrnic MDT 2.00 2.1 50 97.38 76.41 4449 95.56 +18.3MegalFn un MFACU ... ... ... 10.05 9.99 359 10.05 +.3Merck MRK 1.92 2.8 25 70.25 52.83 5757 67.95 +20.8MercGn MCY 2.50 4.6 48 60.19 41.41 167 54.18 +1.4Meredith MDP 2.18 4.2 12 72.25 47.30 213 51.30 -22.3Meritage MTH ... ... 12 55.50 38.80 299 43.10 -15.8Meritor MTOR ... ... 6 29.54 17.28 648 21.46 -8.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 51 26.10 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 3 16.40 +11.5MLRRD29 PYS 1.58 9.2 ... 23.00 15.98 14 17.10 -15.6MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 1 27.53 -.6MesaRoyl MTR 1.46e 10.2 14 19.85 12.95 5 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 15.00 33 27.80 +10.5Methode MEI .44 1.1 25 48.44 36.75 179 40.00 -.2MetLife MET 1.68 3.6 10 55.91 43.09 3650 46.13 -8.8MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 20 25.10 +1.0MetroBkH n MCB ... ... ... 55.00 36.35 25 42.07 -.1MettlerT MTD ... ... 40 697.26 540.24 182 580.45 -6.3MexcoEn MXC ... ... ...dd 14.49 3.00 12 5.03 +28.0MexEqt MXE 1.62e .1 ...q 12.07 9.50 14 10.95 +6.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 17.80 14.03 44 15.65 -.6MKors KORS ... ... 19 75.96 41.81 2139 72.06 +14.5MicrFoc n MFGP ... ... ... 36.21 12.67 671 16.95 -49.5MicrSol n MICR ... ... ... 3.96 2.88 8 3.51 +.3MidAApt MAA 3.48 3.4 19 110.24 85.16 348 103.01 +2.4MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 0 66.00 -2.0MidsthBcp MSL .04 .3 ...cc 15.70 11.45 124 15.50 +17.0tMidstPet MPO ... ... ... 19.04 11.26 47 11.44 -31.0Milacron n MCRN ... ... ... 22.62 15.42 586 21.21 +10.8MilestnSci MLSS ... ... ... 1.60 .64 62 .71 -39.9MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 195 12.52 +.4MillerInds MLR .72 2.6 15 29.40 23.90 13 27.70 +7.4MinTech MTX .20 .3 16 80.80 62.70 133 66.45 -3.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.32 -1.3Mistras MG ... ... 35 23.83 17.78 53 22.69 -3.3MitsuUFJ MUFG ... ... ... 8.11 5.49 694 6.03 -17.1MiX Tele MIXT .22e ... ... 21.00 8.80 94 16.48 +29.2MizuhoFn MFG ... ... ... 4.00 3.28 213 3.52 -3.3MobileTele MBT .53e 7.1 ... 12.80 7.33 2412 7.45 -26.9Model N MODN ... ... ...dd 20.33 13.07 227 16.80 +6.7tModine MOD ... ... 12 25.75 16.05 304 16.00 -20.8Moelis&Co MC 1.88f 3.2 44 67.65 38.20 433 58.00 +19.6Mohawk MHK ... ... 14 286.85 177.00 1020 190.16 -31.1MolinaHlth MOH ... ... ...dd 141.12 58.66 942 137.72 +79.6MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 68.09 -18.9MolsCoorB TAP 1.64 2.5 10 90.25 58.75 2411 64.89 -20.9MonRE MNR .68 4.0 27 18.45 13.87 250 16.98 -4.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 14 24.00 -4.1Moodys MCO 1.76 1.0 38 187.98 132.28 862 178.13 +20.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 91 78.23 -9.9Moog B MOG/B 1.00 1.2 21 91.71 72.60 81.84 -7.8MorgStan MS 1.20f 2.5 11 59.38 43.84 8478 48.71 -7.1MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 63 28.67 -1.0MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 42 27.97 -1.7MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 60 27.06 -2.8MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 45 26.33 -1.4MorgSt pfK MSpK ... ... ... 27.72 25.54 52 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.20 22 16.90 -8.2MS China CAF 13.33e ... ...q 27.79 20.47 123 21.21 -9.3MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 6.60 -6.5MS EMD MSD .57e 6.6 ...q 10.27 8.55 59 8.70 -12.8MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 153 6.71 -12.9MSEmMkt MSF .05e .3 ...q 19.86 15.47 24 15.65 -12.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 47 26.31 -20.6MSJCP97 HJV 1.75 19.0 ... 15.51 8.80 5 9.20 -25.4MkVRMB CNY ... ... ...q 49.16 41.11 1 42.59 -1.0MkVRupee 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 1 54.64 +12.8sMorgSt pfA MSpA 1.01e 4.2 ... 23.89 21.49 84 23.87 +5.4MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.78 +.8Mosaic MOS .10 .3 48 32.32 19.23 3173 30.83 +20.1MotrlaSolu MSI 2.08 1.6 24 129.20 82.86 706 128.17 +41.9Movado MOV .80 1.9 ...cc 53.73 26.09 353 41.90 +30.1Mueller MLI .40 1.3 22 37.57 25.26 135 31.10 -12.2MuellerWat MWA .20 1.8 32 12.99 9.59 589 11.42 -8.9MurphO MUR 1.00 3.3 ...cc 35.98 23.28 1021 30.05 -3.2MurphUSA MUSA ... ... 16 89.69 61.05 414 84.48 +5.1MyersInd MYE .54 2.4 44 24.60 17.70 102 22.15 +13.6Myomo n MYO ... ... ...dd 11.40 1.74 55 1.98 -47.2Myovant n MYOV ... ... ...dd 25.54 11.30 105 25.00 +97.8N -NCI BldSy NCS ... ... 14 23.35 13.05 683 16.95 -12.2NCR Corp NCR ... ... 25 38.68 26.00 1124 28.37 -16.5NGL EnPt NGL 1.56 13.4 ...dd 17.65 8.58 1039 11.65 -17.1NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 16 24.77 +1.5NL Inds NL ... ... 6 16.05 7.05 17 7.80 -45.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 57 35.76 22.90 4290 35.62 +25.1NRG Yld A NYLD/A 1.12f 5.7 40 20.48 15.30 249 19.76 +4.8NRG Yld C NYLD 1.28f 6.4 28 20.75 15.55 328 20.10 +6.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 5.34 +26.9NVR NVR ... ... 17 3700.00 2598.90 24 2638.06 -24.8nVent El n NVT ... ... ... 29.84 21.00 530 28.24 +24.3Nabors NBR .24 3.9 ...dd 8.87 5.32 6105 6.16 -9.8NACCO NC .66 1.9 4 92.60 23.80 9 34.65 -8.0NamTai NTP .28 2.7 38 13.90 9.61 42 10.30 -17.9NanoViric NNVC ... ... ...dd 1.41 .25 190 .43 -51.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 28 41.44 30.25 107 40.05 +23.5NatFuGas NFG 1.70f 3.1 17 59.90 48.31 383 55.20 +.5NatGrid NGG 2.89e 5.5 ... 65.60 51.44 654 52.51 -10.7NtHlthInv NHI 4.00 5.1 20 81.60 62.71 138 77.89 +3.3NHltcre NHC 1.92f 2.5 28 78.88 57.00 39 75.85 +24.5NOilVarco NOV .20 .4 ...dd 49.08 30.92 2138 46.43 +28.9NatPresto NPK 1.00a .8 18 140.33 88.80 39 131.30 +32.0sNatRetPrp NNN 2.00f 4.4 21 46.29 36.25 920 45.76 +6.1NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 24.90 -2.6NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 29 23.89 -4.8NatlStor n NSA 1.16 4.2 89 32.28 22.37 468 27.69 +1.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 8 25.08 -3.7NtWst 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 1 44.01 -1.3NatGsSvcs NGS ... ... 65 29.55 21.15 12 22.15 -15.5NatrlGroc NGVC ... ... 49 19.98 4.79 108 18.95 +112.2NatRsPt rs NRP 1.80 5.8 9 37.70 23.75 28 31.15 +19.8Natuzzi NTZ ... ... ... 2.65 1.41 7 1.49 -6.9Nautilus NLS ... ... 17 17.38 11.30 137 14.30 +7.1NavideaBio NAVB ... ... ...dd .68 .13 199 .17 -52.9NavigCons NCI .05p ... 22 25.85 15.09 307 24.19 +24.6NavigatrH NVGS ... ... ... 13.55 9.25 81 12.15 +23.4NaviosAcq NNA .08 13.8 ...dd 1.39 .46 152 .58 -47.7Navios pfG NMpG 2.19 18.4 ... 19.99 10.15 1 11.89 -26.6Navios NM ... ... ...dd 1.90 .68 325 .83 -30.9NavMH pfH NMpH 2.16 18.3 ... 18.89 10.09 0 11.80 -27.6tNavMMid NAP 2.00f 62.9 ... 10.40 3.15 180 3.18 -66.6NaviosMar NMM .08 4.0 7 2.62 1.61 941 1.98 -16.1Navistar NAV ... ... 27 47.73 31.56 538 42.18 -1.6Navistr pfD NAVpD ... ... ... 26.60 10.89 23.50 +37.4NeenahP NP 1.64 1.8 32 95.40 75.50 81 91.10 +.5Nelnet NNI .64 1.1 12 64.00 45.83 20 56.81 +3.7NeoPhoton NPTN ... ... ...dd 9.27 4.56 548 8.58 +30.4Netshoes n NETS ... ... ... 14.63 1.84 8 2.46 -68.9Netw1Tch NTIP .10 3.4 9 4.60 2.25 71 2.95 +22.9NBCAInt NBW .74 5.9 ...q 14.61 12.48 15 12.60 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.76 54 10.94 -7.0NBIntMu NBH .90 6.6 ...q 15.90 13.37 48 13.55 -8.4NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 5 11.51 -5.3NBRESec NRO .36 6.9 ...q 5.70 4.29 185 5.18 -6.3NevGCas UWN ... ... 25 2.86 1.80 45 2.28 -14.6NevroCorp NVRO ... ... ...dd 94.34 35.41 316 66.11 -4.2Nevsun g NSU .04 1.1 ...dd 3.89 1.98 1386 3.74 +53.3NewAmHi HYB .78a 9.1 ...q 10.20 8.35 42 8.56 -8.9NewConcEn GBR ... ... 44 12.75 1.16 86 2.21 +41.8NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2tNwGold g NGD ... ... ...dd 4.25 .95 6461 .89 -72.9NewHome NWHM ... ... 10 13.55 8.31 55 8.85 -29.4NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 12 11.03 -12.0NJ Rscs s NJR 1.09 2.4 17 47.60 35.55 277 45.90 +14.2 NewMedia NEWM 1.48 9.4 28 19.10 13.32 599 15.81 -5.8NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 255 13.75 +1.5NewOriEd EDU .40e ... 36 108.40 73.51 2003 75.53 -19.6NewRelic NEWR ... ... ...dd 114.78 46.24 1051 105.50 +82.6NewResid NRZ 2.00 10.8 7 18.74 15.24 3190 18.55 +3.7NewSenInv SNR .52m 8.5 11 9.43 6.10 508 6.12 -19.0NY&Co NWY ... ... 60 5.55 1.61 378 4.77 +66.8NY CmtyB NYCB .68 6.3 13 14.53 10.40 2972 10.84 -16.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 26 27.88 -2.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.74 -2.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 123 18.40 NY Times NYT .16 .7 ...cc 26.85 16.95 936 23.40 +26.5NewellRub NWL .92f 4.3 6 49.24 20.21 6155 21.37 -30.8NewdExp NFX ... ... 14 35.20 22.72 1952 27.09 -14.1NewMarket NEU 7.00 1.8 21 437.63 358.33 44 394.66 -.7tNewmtM NEM .56 1.9 23 42.04 30.73 7229 30.09 -19.8NewpkRes NR ... ... ...dd 11.65 7.45 317 10.15 +18.0NexGen g NXE ... ... ... 2.85 1.65 634 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.91 110 22.79 -9.9NxPtRsT n NXRT 1.00 3.2 10 33.64 23.03 53 31.70 +13.5NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 240 48.38 +12.2NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 12 24.86 -.4NextEra 73 NEEpJ 1.25 5.0 ... 25.45 22.88 19 24.79 -.7NextEra76 NEEpK ... ... ... 25.98 23.62 38 24.74 -3.2NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 1697 170.03 +8.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 180 57.06 +1.5NiSource s NI .78 2.9 34 27.76 22.44 1884 27.12 +5.6NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 0 95.03 -4.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 4367 26.06 -28.4NikeB s NKE .80 1.0 69 83.68 50.35 18536 79.60 +27.3NoahHldgs NOAH ... ... 26 69.56 26.53 507 46.58 +.6NobilisH n HLTH ... ... ... 1.70 .62 148 .77 -43.0NobleCorp NE .08 1.3 ...dd 6.84 3.33 5340 5.95 +31.6NobleEngy NBL .44 1.5 29 37.76 24.06 2961 29.14 NobleMid n NBLX 1.91e ... 11 57.98 41.99 87 44.08 -11.8NokiaCp NOK .19e 3.4 ... 6.41 4.51 7071 5.51 +18.2sNomadF n NOMD ... ... ... 20.88 14.00 790 20.72 +22.5Nomura NMR ... ... ... 6.83 4.43 125 4.59 -21.1Norbord n OSB 1.29 3.5 ... 45.45 32.22 308 37.06 +9.6NordicAOff NAO .18 19.3 ... 1.60 .71 62 .93 -22.2NordicAm NAT .23e 10.3 ...dd 5.84 1.82 446 2.23 -9.3sNordstrm JWN 1.48a 2.3 25 63.03 37.79 2905 65.02 +37.2NorkSo NSC 3.20f 1.8 26 177.08 120.13 1608 174.36 +20.3NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.6 9 9.40 6.21 5 8.09 +16.3NoWestCp NWE 2.20 3.7 16 64.47 50.01 200 59.62 -.1NDynMn g NAK ... ... ... 2.34 .43 506 .59 -66.9NthnO&G NOG ... ... 43 3.80 .63 2706 3.40 +65.9NorthropG NOC 4.80 1.6 31 360.88 264.36 1089 297.65 -3.0NStREur n NRE .60 4.5 ... 14.81 10.08 282 13.41 -.1NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 100 65.00 +9.0NorwCruis NCLH ... ... 16 61.18 46.16 1425 53.02 -.4tNovaBay rs NBY ... ... ...dd 4.80 1.70 10 1.70 -55.8NovaGld g NG ... ... ...dd 5.05 3.35 1257 3.58 -8.9Novartis NVS 2.75e 3.3 16 94.19 72.30 840 82.56 -1.7NovoNord NVO .96e 2.0 ... 58.37 44.28 1223 48.80 -9.1NOW Inc DNOW ... ... ...dd 18.56 9.12 1181 16.86 +52.9NuSkin NUS 1.47 1.8 38 88.68 59.31 522 80.09 +17.4Nucor NUE 1.52 2.4 12 70.48 51.67 2841 62.21 -2.2Nush EnhYl NUAG ... ... ... 24.87 23.37 10 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.15 24.24 2 24.34 -1.7NushLCGr NULG ... ... ... 37.17 29.16 4 36.97 +18.5NushLCVal NULV ... ... ... 30.70 26.41 7 30.23 +5.8NushMCGr NUMG ... ... ... 34.25 27.12 6 34.18 +16.4NushMCVal NUMV ... ... ... 29.85 25.83 4 28.70 +1.8NushSmCap NUSC ... ... ... 32.44 26.05 15 32.30 +13.5NushShTrm NURE ... ... ... 28.13 23.57 1 27.73 +5.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 9 24.25 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.6 25 41.78 19.22 597 27.76 -7.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 35 24.09 -3.1Nustar pfB NSpB 1.91 8.2 ... 25.75 20.00 20 23.42 +3.4Nustar pfC NSpC ... ... ... 26.43 22.31 19 24.95 -3.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 67 25.85 +3.4Nutrien n NTR 1.60 2.9 ... 58.70 40.41 1469 55.35 +6.6NuvNYVl2 n NYV ... ... ... 15.15 13.22 6 13.61 -5.1NuvCr22 n JCO ... ... ... 10.10 9.26 43 9.59 +1.1Nuv Mun21 NHA ... ... ... 10.20 9.29 20 9.48 +.4NuvHiInO n NMZ ... ... ... 13.91 12.28 95 13.10 -3.7Nuv Pf22 n JPT ... ... ... 27.14 22.89 26 23.10 -8.0Nuv 11-21 n JHB ... ... ... 10.15 9.42 180 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.24 4 15.46 -9.1NvHiInDc19 JHD ... ... ... 10.30 9.72 37 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 79 10.18 -9.6NuvMO Pr NOM ... ... ... 17.58 12.22 3 12.41 -11.0NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 62 7.86 -8.2NuvAZ NAZ .80 6.4 ...q 14.87 12.40 14 12.43 -12.1NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 53 20.81 -5.3NBldAmOp NBD 1.30 5.8 ...q 23.08 21.52 6 22.35 -3.0NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 176 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.40 13.18 198 13.48 -5.8NCalMunV NCA .47 4.8 ...q 10.70 9.16 87 9.71 -4.7NuvCASel NXC .63a 4.5 ...q 17.17 13.51 37 14.03 -5.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.42 11.38 17 11.69 -1.9NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 25 15.77 +8.0NvCredStr JQC .62 7.7 ...q 8.54 7.83 192 7.99 -2.8NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.06 68 11.18 -9.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 368 13.21 -6.0NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 45 19.68 +4.5NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 259 10.86 -4.7NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 20 14.13 -.5NuvFloat JFR .72 7.0 ...q 11.87 10.18 184 10.30 -8.1tNuvFltOp JRO .76a 7.5 ...q 11.87 10.09 185 10.13 -11.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 27 11.24 -10.6NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 40 15.93 -5.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.80 -1.1NuvHIDec18 JHA ... ... ...q 10.06 9.67 120 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 302 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 73 12.17 -6.1NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 362 12.92 -6.0NuvIntMu NID .68 5.5 ...q 13.73 12.10 69 12.45 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 23 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.19 11.88 52 12.09 -3.9NvMAP NMT .71a 5.8 ...q 14.95 12.03 15 12.23 -14.3NMIQI NUM .74 5.9 ...q 13.98 12.41 32 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 15.72 13.20 3 13.34 -9.3NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.86 -3.4NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 3 23.32 -1.8NuvMultM JMM .48 6.9 ...q 7.77 6.60 28 6.99 -8.3NvMuI NMI .50a 4.6 ...q 13.27 10.77 6 10.80 -6.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 322 9.49 -6.3Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 43 15.28 -11.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 54 13.10 -4.3NuvNJMV NJV .59a 4.2 ...q 15.40 14.75 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 42 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 32 9.34 -1.7NuvNYSel NXN .55 4.3 ...q 14.30 12.58 16 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 22 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 19 13.83 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 42 12.81 -2.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 54 23.14 -6.5NvPfdInco JPC .80 8.6 ...q 10.69 9.29 235 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 528 8.83 -13.4NuvREAst JRI 1.49a 9.0 ...q 18.75 15.75 102 16.47 -7.5NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 152 14.50 +1.8NEqPrmG SPXX 1.04 6.0 ...q 19.88 15.18 41 17.22 -.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.64 -3.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.12 -3.4NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 25 13.51 -3.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 18 14.57 -4.1NuvSnIn NSL .42 6.9 ...q 6.83 6.05 141 6.05 -7.1NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 58 16.60 -.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 47 17.40 -1.0NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 40 13.65 -2.2NTXQI NTX .65 5.1 ...q 14.94 12.42 28 12.71 -11.4NVAPI NPV .65a 5.4 ...q 13.46 12.08 24 12.21 -4.8NuverEnv n NES ... ... ...dd 26.50 9.00 21 9.33 -48.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 283 16.55 +76.1OFG pfA OFGpA 1.78 7.2 ... 25.48 21.39 1 24.77 +2.7OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 4 24.35 +10.4OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 5 25.05 +11.6OGE Engy OGE 1.33 3.6 19 37.69 29.59 1269 36.75 +11.7OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 283 79.12 +8.0OaktreeC OAK 3.59e 8.9 12 48.05 38.80 244 40.15 -4.6OasisMid n OMP 1.64f 7.2 51 24.21 15.57 137 22.73 +30.3OasisPet OAS ... ... ...dd 13.90 6.98 5367 13.38 +59.1Obsidian g OBE ... ... ... 1.44 .85 483 .98 -21.0OcciPet OXY 3.12f 3.9 61 87.67 59.78 5129 79.27 +7.6Oceaneerg OII .60 2.1 ...cc 28.62 17.11 537 28.07 +32.8tOch-Ziff OZM .87e 48.6 20 3.95 1.83 589 1.79 -28.4OcwenFn OCN ... ... ...dd 4.84 2.84 342 4.16 +32.9tOi SA C OIBR/C ... ... ... 9.71 3.30 1183 3.13 -44.4OilStates OIS ... ... ...dd 38.95 20.23 282 33.25 +17.5Oil-Dri ODC .96f 2.4 44 50.82 35.42 4 40.06 -3.5OldRepub ORI .78 3.5 19 22.56 17.92 1176 22.21 +3.9Olin OLN .80 2.6 9 38.84 27.68 768 30.27 -14.9Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 33.29 24.90 895 32.76 +19.0Omnicom OMC 2.40 3.5 14 83.34 65.32 2338 67.99 -6.6Omnova OMN ... ... ...dd 11.90 8.30 150 9.55 -4.5OnAssign ASGN ... ... 33 86.13 47.80 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 732 8.13 +41.6OncoCyte n OCX ... ... ... 7.64 1.10 32 2.40 -48.4OneLibrty OLP 1.80 6.4 18 29.44 21.02 31 28.16 +8.6OneSmart n ONE ... ... ... 16.00 7.93 87 8.16 -25.2OneMain OMF ... ... 17 37.29 23.70 657 36.57 +40.7ONEOK OKE 3.30f 5.0 48 71.99 49.65 1948 65.70 +22.9Ooma n OOMA ... ... ... 16.95 9.00 70 16.00 +33.9OppLgCap RWL .72e 1.3 ...q 55.31 46.32 34 54.08 +5.2Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 54.70 5 64.05 +5.5OppSmCap RWJ .59e .8 ...q 79.48 62.34 23 78.23 +11.9OppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.37 222 39.21 +7.1OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.37 +8.1OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.66 24.74 3 28.58 +9.5OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 0 26.83 -3.8Opp Rev n ESGL ... ... ... 33.09 28.44 7 32.29 +3.9OppGlRv n ESGF ... ... ... 33.63 29.31 30.61 -2.5OppenFin RWW .58e .8 ...q 74.63 58.96 1 68.80 -.3OpEMRev n REEM ... ... ... 30.65 24.68 1 25.22 -9.3OppenHldg OPY .44 1.4 ...dd 34.15 15.35 51 30.95 +15.5Oracle ORCL .76 1.6 55 53.48 42.57 17265 48.58 +2.7Oragenics rs OGEN ... ... ... 6.80 .60 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/Wednesday, September 5, 2018

PAGE 39

Orange ORAN .41e 2.6 ... 18.57 15.89 241 16.03 -7.9OrchidIsl ORC 1.08e 13.7 42 10.47 6.77 437 7.91 -14.8OrchidsPP TIS 1.40 43.6 5 15.74 .70 391 3.21 -74.9OrionECarb OEC .72 ... 76 36.55 21.10 662 34.85 +36.1OrionGpHl ORN ... ... ...dd 9.83 5.50 138 8.34 +6.5Orix IX ... ... ... 100.03 77.59 16 79.21 -6.6OrmatTc ORA .49 1.0 46 70.68 45.79 162 51.44 -19.6OshRusS n OUSM ... ... ... 29.13 24.89 19 28.91 +6.9OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.29 -4.9OshkoshCp OSK .96 1.4 16 100.26 66.77 516 69.73 -23.3tOsiskoGl n OR .20 ... ... 14.39 7.85 591 7.68 -33.6OutfrontM OUT 1.44 7.3 17 25.30 17.75 706 19.85 -14.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 311 3.33 +21.5OwensMin OMI 1.04 6.1 11 29.85 14.07 715 17.17 -9.1tOwensCorn OC .84 1.5 17 96.52 56.25 1165 56.56 -38.5OwensIll OI ... ... 20 25.90 16.22 1017 17.41 -21.5OwensRM ORM .80f 4.8 11 18.72 13.71 13 16.79 +4.9OxfordInds OXM 1.36 1.5 22 97.19 58.91 67 93.04 +23.7P-QsPBF Engy PBF 1.20 2.2 16 52.21 23.34 1765 53.44 +50.7PBF Logist PBFX 1.96f 9.2 11 22.70 17.75 28 21.30 +1.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 19 11.59 +.2PG&E Cp PCG 2.12f 4.5 8 71.57 37.30 11538 47.01 +4.9PGT Inc PGTI ... ... 32 25.95 13.05 515 25.00 +48.4PHH Corp PHH ... ... ...dd 14.32 8.01 63 10.90 +5.8PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 20 51.43 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 16 66.36 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.13 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.41 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 56 102.94 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 156 100.14 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 135 100.55 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 694 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 31 52.65 -1.9PimSTMun SMMU .47e .9 ...q 50.74 49.49 4 49.97 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 7 112.66 -7.2PJT Part n PJT .20 .3 ...dd 61.18 35.47 92 57.20 +25.4PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 65 26.38 -12.3PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 87 27.40 -3.2PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 20 25.02 -1.3PNC PNC 3.80f 2.6 13 163.59 119.77 1933 143.93 -.2PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 338 38.75 -4.2POSCO PKX ... ... ... 93.12 67.17 317 69.29 -11.3PPDAI n PPDF ... ... ... 13.68 3.82 1723 6.82 -4.1PPG s PPG 1.92f 1.7 20 122.07 100.36 925 109.88 -5.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 10 25.29 -1.2PPL Corp PPL 1.64 5.5 13 39.90 25.30 4438 29.94 -3.3PQ GrpH n PQG ... ... 35 18.69 12.88 99 17.37 +5.6PS BusPk PSB 4.20f 3.2 26 137.60 107.91 177 129.80 +3.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 8 25.32 +.3PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 24 25.10 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 39 23.56 -4.2PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 23 23.95 -5.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 24.09 -4.6PVH Corp PVH .15 .1 15 169.22 120.91 2509 136.43 -.6PcrTrnd750 PTLC ... ... ...q 31.46 26.28 130 31.24 +9.1PcrTrnd450 PTMC ... ... ...q 33.96 28.24 92 33.70 +8.3PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 46 36.13 +19.4PacrCash n GCOW ... ... ... 34.59 29.76 15 30.60 -2.8PacrTrendp PTEU ... ... ... 33.39 26.51 24 27.29 -11.1Pacr Wlth n PWS ... ... ... 27.67 23.99 3 27.02 +7.1Pac Cash n CALF ... ... ... 32.73 23.32 5 29.78 +14.1PacDvCsh n ICOW ... ... ... 31.03 26.71 6 26.98 -8.0PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.4 7 2.75 1.42 563 2.71 +39.7PacDrill rs PACD ... ... ...dd .48 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.00 21.19 7 25.78 -8.6PacGE pfB PCGpB 1.37 5.9 ... 29.83 20.49 6 23.25 -10.0PacGE pfC PCGpC 1.25 5.8 ... 27.84 19.75 2 21.60 -12.1PacGE pfD PCGpD 1.25 5.8 ... 26.74 19.31 7 21.40 -11.4PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 3 21.19 -14.0PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 4 21.17 -13.9PacGE pfH PCGpH 1.12 5.7 ... 29.54 17.36 10 19.80 -14.2PacGE pfI PCGpI 1.09 5.7 ... 25.90 17.25 3 19.11 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.9 17 131.13 107.39 496 109.25 -9.4Pagsegur n PAGS ... ... ... 39.97 24.57 3015 28.32 -10.7PalatinTch PTN ... ... ...dd 1.59 .47 1087 1.02 +18.7sPaloAltNet PANW ... ... ...dd 232.31 135.85 1323 229.03 +58.0PampaEng PAM ... ... ... 72.98 24.93 790 26.76 -60.2Pandora P ... ... ...dd 9.37 4.09 9632 9.10 +88.8PanhO&G PHX .16 .9 ...cc 25.30 17.65 22 18.40 -10.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3sParTech PAR ... ... 88 25.84 7.31 118 25.45 +172.2tParaGold n PZG ... ... 2 1.80 1.03 22 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1010 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 535 2.77 +33.8ParkEl PKE .40 1.9 17 24.16 15.43 56 21.10 +23.8ParkHot n PK 2.20f 6.6 ... 33.99 23.91 1072 33.09 +15.1ParkNatl PRK 3.84 3.5 16 119.00 93.46 13 109.62 +5.4ParkDrl rs PKD ... ... ... 21.60 3.08 37 3.85 ParkerHan PH 3.04 1.7 22 212.80 152.47 661 174.74 -12.4ParsleyEn PE ... ... 31 33.43 21.12 3290 27.15 -7.8PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 2 25.16 -1.7PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 10 26.22 -2.3PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 18 27.60 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 11 25.22 -4.0PartyCity n PRTY ... ... 14 16.95 9.50 747 15.45 +10.8sPaycomSft PAYC ... ... ...cc 155.13 72.91 550 156.22 +94.5PeabodyE n BTU .60 1.5 ... 47.84 28.08 535 41.32 +5.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 181 11.69 +19.0Pebblebrk PEB 1.52 4.0 22 41.65 32.73 640 38.10 +2.5Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.10 -.7Pebbleb pfD PEBpD 2.09 8.2 ... 26.30 24.11 1 25.61 -.6Pedevco rs PED ... ... ... 4.44 .26 160 2.47 +671.9Pembina g PBA 1.56 ... 25 36.99 29.28 510 33.41 -7.7Penney JCP ... ... 29 4.75 1.60 6773 1.76 -44.3PennaRE PEI .84 8.4 14 12.52 8.86 1295 10.00 -15.9PenRE pfB PEIpB 1.84 7.4 ... 25.57 20.21 11 24.75 -1.7PenRE pfC PEIpC 1.80 7.4 ... 26.63 19.44 9 24.23 -6.4PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 13 23.20 -7.6PennyMFn PFSI .47p ... 8 25.20 16.40 157 21.50 -3.8PennyMac PMT 1.88 9.4 21 20.20 14.87 532 20.02 +24.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 27 25.07 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.01 -.7Penske PAG 1.40f 2.6 13 54.83 41.74 329 52.87 +10.5Pentair PNR .70 1.6 13 74.84 41.00 1236 42.90 -39.3Penumbra n PEN ... ... ...cc 167.35 82.55 251 140.60 +49.4PerfFood n PFGC ... ... 21 39.45 26.35 854 32.60 -1.5PerkElm PKI .28 .3 36 93.15 66.48 595 92.46 +26.4PermRck n PRT ... ... ... 16.69 12.87 71 13.61 -12.2Prmian PBT .65e 7.3 25 10.30 8.06 54 8.89 +.2Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1505 76.42 -12.3Perspecta n PRSP ... ... ... 25.45 19.84 1137 24.05 -2.0PetChina PTR .70e 1.0 ... 85.02 61.87 101 72.82 +4.1PetrbrsA PBR/A ... ... ... 14.98 7.55 3771 8.94 -9.1Petrobras PBR ... ... ... 17.20 9.02 17437 10.40 +1.1Pfenex PFNX ... ... ...dd 8.42 2.07 348 5.25 +97.4Pzer PFE 1.36 3.3 17 42.77 33.20 14396 41.37 +14.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 53 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.9 19 119.43 76.21 5883 77.64 -26.5PhilipsNV PHG .88e 2.0 ... 45.70 35.47 747 43.99 +16.4Phillips66 PSX 3.20f 2.7 27 123.97 82.66 2477 118.96 +17.6Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 292 52.03 -.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 614 5.04 -22.3PhysRltTr DOC .92 5.4 45 19.07 14.13 985 17.19 -3.2PiedmOfc PDM .84 4.3 9 20.57 16.69 1011 19.59 -.1Pier 1 PIR .28 15.5 ...dd 5.92 1.74 1479 1.81 -56.3PimUS Eq n MFUS ... ... ... 30.04 25.01 4 29.72 +7.6Pim IntEq n MFDX ... ... ... 28.41 24.89 3 25.41 -5.0PimEmMkt MFEM ... ... ... 28.32 23.08 15 23.57 -9.9PimcoCA PCQ .92 5.5 ...q 17.89 14.43 26 16.86 -2.4PimcoCA2 PCK .65 7.3 ...q 10.31 8.01 95 8.79 -13.5PimcCA3 PZC .72 6.6 ...q 11.11 9.55 36 10.92 +4.6PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 115 18.27 +6.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 252 18.02 +9.5PimDyCrd PCI 1.97 8.1 ...q 24.40 21.61 440 24.33 +8.4PimDyInco PDI 2.65a 8.0 ...q 33.13 28.84 213 32.96 +9.7PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 93 12.15 +4.0PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 225 10.74 +3.0PimStPls PGP 2.20 15.3 ...q 17.09 12.37 75 14.38 -6.5PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 554 8.93 +19.7PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 44 27.47 +6.0PimcoMuni PMF .98 7.4 ...q 14.23 12.29 31 13.26 +2.0PimcoMu2 PML .78 5.9 ...q 13.56 11.80 164 13.25 +.5PimcMu3 PMX .75 6.5 ...q 12.18 10.76 57 11.65 +.6PimcoNY PNF .68 5.5 ...q 13.35 11.26 19 12.46 -2.5PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 37 11.49 -4.3PimcNY3 PYN .63 6.5 ...q 10.27 8.50 24 9.72 -2.0PimcoStrIn RCS .96 9.6 ...q 10.31 8.62 141 10.02 +9.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1905 66.13 +11.2PinWst PNW 2.78 3.5 18 92.42 73.41 966 79.18 -7.0PionDvrsHi HNW 1.38 9.3 ...q 16.57 14.25 49 14.84 -5.8PionEnSvc PES ... ... ...dd 6.35 1.70 436 3.25 +6.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 87 11.06 -3.6PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 87 9.28 -4.4PioMuAdv MAV .84 7.5 ...q 11.88 10.50 46 11.18 -1.7PioMunHi MHI .84 7.2 ...q 12.35 11.10 53 11.61 -2.0PioNtrl PXD .32 .2 ...cc 213.40 127.26 1219 171.10 -1.0PiperJaf PJC 1.50f 2.0 13 99.80 52.75 75 75.50 -12.5PitnyBw PBI .75 10.2 5 14.80 7.05 3320 7.38 -34.0PitnyBw 43 PBIpB 1.67 7.1 ... 25.80 21.46 82 23.59 -3.3PivotSft n PVTL ... ... ... 31.24 15.11 1098 28.85 +83.4PlainsAAP PAA 1.95 7.5 41 27.70 18.38 2738 26.10 +26.5PlainsGP rs PAGP 1.70 ... 50 27.00 18.98 1336 25.63 +16.8PlanetFit n PLNT ... ... 2 53.41 24.53 413 51.38 +48.4Plantron PLT .60 .9 21 82.28 41.85 334 66.12 +31.2PlatfmSpc PAH ... ... 18 13.54 9.09 1743 13.15 +32.6PlatGpM rs PLG ... ... 1 .72 .08 1410 .11 -65.5sPlayAGS n AGS ... ... ... 32.41 16.66 340 31.75 +71.6PlymInd n PLYM 1.50 9.4 ...dd 19.00 14.37 37 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.99 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 93.16 782 108.70 -12.3PolyMet g PLM ... ... ...dd 1.36 .58 252 .83 -3.3PolyOne POL .70 1.7 19 47.48 35.67 410 42.05 -3.3PortGE POR 1.45 3.1 22 50.11 39.02 492 46.39 +1.8PostHldg POST ... ... 25 99.60 70.66 356 97.23 +22.7PowrREIT PW ... ... ...dd 7.29 5.50 0 6.05 -1.8PwREIT 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 25.86 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.28 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 140.96 51.80 4 54.95 -38.1PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 7.01 -33.4sPSBMetDS BOM ... ... ...q 10.85 4.24 0 12.41 +67.3 sPSCrudeLg OLO ... ... ...q 6.48 4.12 4 6.39 +25.4PSCrudeSh SZO ... ... ...q 90.00 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 15.04 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.23 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 8.27 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 41.88 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 31.33 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 12.11 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 42.65 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 35 168.54 129.83 1576 156.18 +1.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1037 3.84 +27.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 259 17.28 -14.7Prestige rs PBH ... ... 3 258.98 27.84 700 37.50 -15.6Pretium g PVG ... ... ... 12.44 6.17 3988 8.00 -29.9sPrimerica PRI 1.00 .8 15 123.05 71.60 128 123.30 +21.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.90 -.9PrinActGl GDVD ... ... ... 29.52 26.41 28.32 +1.1Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 4 27.91 +6.3PrinSpec n PREF ... ... ... 101.70 94.59 95.39 -4.9PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 24 18.26 +6.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 239 48.25 -15.6ProLogis PLD 1.92 2.9 27 68.20 58.28 1927 66.23 +2.7ProPetr n PUMP ... ... ... 22.88 11.13 1197 15.13 -25.0PrShtDow rs DOG ... ... ...q 68.36 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.12 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.90 298 47.73 ProUltMC s MVV ... ... ...q 47.05 33.16 17 46.47 PrUltQQQ s QLD ... ... ...q 102.51 61.33 769 100.70 +37.3ProUltSP s SSO .40e .3 ...q 127.83 91.30 1040 126.14 +15.3PrUShCnG SZK ... ... ...q 17.35 12.80 8 15.13 +11.2ProShtHY SJB ... ... ...q 23.91 22.62 123 22.72 -1.7ProUShBM rs SMN ... ... ...q 33.68 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 58 74.88 -10.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 110 54.02 -5.9ProSShOG DDG ... ... ...q 27.00 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 60.76 26 72.07 +8.0ProUltTl s LTL ... ... ...q 50.99 35.57 2 42.49 -1.6ProHdgRep HDG ... ... ...q 46.26 44.25 4 45.60 +.6ProUltEM EET ... ... ...q 114.48 69.56 11 72.82 -22.5ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.08 -4.1ProUSL7-10T PST ... ... ...q 23.82 20.50 270 22.81 +5.8ProShtEafe EFZ ... ... ...q 27.23 23.78 119 26.31 +3.3ProShtEM EUM ... ... ...q 20.03 16.23 814 19.46 +8.4ProUltEaf s EFO ... ... ...q 50.26 38.07 3 39.69 ProUEurop UPV ... ... ...q 66.95 50.15 2 52.60 -10.3ProShtBM SBM ... ... ...q 19.75 16.90 17.36 -1.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 12 68.13 +3.3ProUltFin s UYG ... ... ...q 47.86 33.38 69 45.44 ProShtRE REK ... ... ...q 17.94 15.05 0 15.30 -3.3ProShtChi50 YXI ... ... ...q 21.12 16.42 4 20.17 +4.8ProUltSem s USD ... ... ...q 54.11 29.16 21 47.34 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.24 +4.7PrUltTech s ROM ... ... ...q 124.42 70.64 114 122.10 +39.1ProUltJpn s EZJ ... ... ...q 50.46 35.37 5 38.78 ProUltO&G DIG .46e 1.1 ...q 47.42 29.96 29 41.14 +3.9ProUltInd s UXI ... ... ...q 83.64 58.18 3 77.31 +5.8PrUltHCr s RXL .63e .6 ...q 111.24 79.39 15 109.07 +23.6sProUCnsSv s UCC ... ... ...q 107.83 66.38 4 109.03 +33.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.02 -14.3ProUBasM UYM .15e .2 ...q 82.75 59.18 9 69.35 -6.3PrUlPR2K s URTY ... ... ...q 114.27 62.23 158 112.23 +36.3PUltM400 s UMDD .03e ... ...q 138.30 83.94 1 136.20 +16.6sProUltSC s SAA ... ... ...q 134.30 79.80 1 132.90 +32.0ProUPD30 s UDOW ... ... ...q 116.82 63.65 457 103.43 +9.7ProUlR2K s UWM ... ... ...q 89.24 58.33 83 88.23 +24.9ProSht20Tr TBF ... ... ...q 23.81 21.58 382 22.90 +4.7PUltSP500 s UPRO ... ... ...q 57.56 35.60 2502 56.38 ProUChin50 XPP ... ... ...q 113.86 61.10 25 67.25 -19.8sPrUSSilv s ZSL ... ... ...q 42.98 27.80 22 44.35 +41.2PUVixST rs UVXY ... ... ...q 34.66 7.95 31980 8.49 -16.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1604 24.05 +3.9PS ShCrd rs OILD ... ... ... 90.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 19.89 275 54.96 +47.6PrUCrude rs UCO ... ... ...q 34.79 15.23 2312 31.82 +35.8PrUltYen rs YCL ... ... ...q 65.77 55.52 0 56.57 -1.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 24 21.34 +.9tPrUltSilv AGQ ... ... ...q 39.51 23.39 254 22.65 -33.1PrUltShN s KOLD ... ... ...q 52.12 30.06 24 40.67 +2.6ProUShGld GLL ... ... ...q 86.21 63.08 13 83.43 +20.7sPrSUShAus CROC ... ... ...q 52.92 42.20 5 53.46 +16.9PrUltShYen YCS ... ... ...q 76.95 64.93 15 75.02 ProSUltGold UGL ... ... ...q 44.38 31.92 17 32.95 -19.0ProShtVx s SVXY ... ... ...q 139.47 9.53 11003 14.16 -89.0PrUShCrd s SCO ... ... ...q 39.80 14.69 2391 15.46 -37.1ProShtEuro EUFX ... ... ...q 43.05 38.37 42.05 +5.2ProUltEuro ULE ... ... ...q 18.97 15.00 7 15.67 -10.3ProUShEuro EUO ... ... ...q 24.45 19.46 166 23.34 +10.1ProctGam PG 2.87 3.5 22 94.67 70.73 5725 82.70 -10.0sProgsvCp PGR .69e 1.0 27 67.88 43.59 2065 68.39 +21.4ProsHldg PRO ... ... ...dd 41.10 21.36 324 37.91 +43.3ProShtQQQ PSQ ... ... ...q 39.03 29.10 1645 29.37 -17.5ProShSP rs SH ... ... ...q 33.12 27.36 2411 27.56 -8.7PrUShSP rs SDS ... ... ...q 49.48 33.19 3305 33.64 -18.1PrUShDow rs DXD ... ... ...q 45.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.47 15.61 0 15.78 -15.9PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 44.45 20.36 513 20.74 -35.9PrUShD3 rs SDOW ... ... ...q 29.35 14.83 2150 15.20 -22.1PUltShtF rs FINZ ... ... ...q 13.97 6.47 11 6.80 -16.1sPrSUlhGM rs GDXS ... ... ...q 21.32 12.07 13 21.42 +53.1ProUShL20 TBT ... ... ...q 39.86 32.99 3698 36.65 +8.5PrShR2K rs RWM ... ... ...q 46.84 36.82 451 37.04 -12.4PrUShHC rs RXD ... ... ...q 32.64 22.56 0 22.82 -24.1tPrUShCnS rs SCC ... ... ...q 29.73 17.37 1 17.00 -29.7PrUShRE rs SRS ... ... ...q 37.33 26.08 27 26.95 -7.8PUShtR2K TWM ... ... ...q 21.50 13.00 693 13.16 -24.6PrUShtSC SDD ... ... ...q 20.12 10.94 11.08 -29.0PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 29.92 -10.7PUShtIndl SIJ ... ... ...q 21.15 14.51 5 14.74 -12.5PS OnlSt n CLIX ... ... ... 51.84 37.63 10 48.99 +24.7PrShtSmC SBB ... ... ...q 38.63 29.00 29.07 -15.2PUPShtMC SMDD ... ... ...q 14.43 7.66 1 7.77 -22.5PrSh K1 n OILK ... ... ... 27.25 18.41 37 25.95 +19.9PUShtEur EPV ... ... ...q 34.85 26.83 24 32.11 +3.6PUShtSPX rs SPXU ... ... ...q 60.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.78 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 17 27.72 +4.8ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 161 66.44 +3.7PUltShEafe EFU ... ... ...q 25.74 19.90 1 24.18 +6.1tPrUGMin rs GDXX ... ... ...q 50.96 24.46 14 23.90 -43.2tPrUltBra rs UBR ... ... ...q 107.88 44.12 10 42.80 -45.2PrSht20yTr TTT ... ... ...q 31.13 25.65 77 27.29 +2.6ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 17 42.25 -1.5PUltShOG DUG ... ... ...q 50.50 28.56 32 31.63 -14.5PS MngdF FUT ... ... ... 40.60 39.00 1 40.49 +.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 2 36.52 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.19 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 6 67.30 +.1ProSPxTch SPXT .23p ... ...q 55.35 48.05 0 55.00 +5.2sProSPxHC SPXV .24p ... ...q 59.81 52.02 0 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.58 34.73 0 36.47 +.6ProSPxFin 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 10 102.07 -3.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 97 74.22 -3.6ProSht7-10y TBX ... ... ...q 29.77 27.55 11 29.16 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.80 49.97 40 57.49 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 19 59.15 +7.2tPSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.32 0 73.24 -4.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 66.32 +1.2PrUShtUtl SDP ... ... ...q 31.15 22.19 22.75 -9.8PrUltShtTc REW ... ... ...q 21.06 10.55 11 10.69 -35.0PrUShtFn SKF ... ... ...q 27.17 18.17 5 18.46 -11.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 30.40 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 2 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 0 29.05 +4.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 4 54.93 -6.3ProCdNASh WYDE ... ... ...q 33.50 32.00 0 32.22 -.6Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 39 25.19 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 390 75.10 +7.2Protalix PLX ... ... ...dd .92 .38 418 .47 -29.3ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 81 156.20 70.70 117 156.20 +51.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 111 25.32 -6.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1660 98.75 -14.1Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 17 25.18 -.3PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 32 25.09 -.8PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 9 26.35 +.6PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 11 26.79 +2.7Prud UK PUK 1.49e 3.4 ... 55.36 43.12 311 44.39 -12.6PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2240 52.73 +2.4PubStrg PSA 6.80 3.2 23 234.90 180.48 1090 213.10 +2.0PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 14 25.36 +.9PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 20 25.03 -.7PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 21 24.67 -1.3 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 9 24.71 -1.1PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 10 26.07 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 20 25.85 -2.3PubSt pfG PSApG ... ... ... 25.63 22.49 39 24.90 -.2PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 20 24.85 -.7PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 37 24.31 -2.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 39 24.50 -2.1PubSt pfC PSApC ... ... ... 26.45 23.05 33 25.02 -1.8PubSt pfB PSApB ... ... ... 26.69 23.90 18 25.57 -.5PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 5 26.05 -1.8PulteGrp PHM .36 1.3 16 35.21 25.35 3182 28.00 -15.8sPureStrg n PSTG ... ... ...dd 27.15 14.35 3463 27.59 +74.0PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 36 7.10 -4.2PMIIT PIM .31 6.8 ...q 4.89 4.54 116 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 43 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 195 5.28 -.9tPuxin n NEW ... ... ... 35.00 12.64 53 12.48 -40.6PzenaInv PZN .41e 4.5 18 13.15 8.61 28 9.04 -15.3Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 493 62.55 +69.7QEP Res QEP .08 .8 28 13.77 7.04 5391 9.75 +1.9QIAGEN QGEN ... ... 42 39.45 30.20 1036 38.40 +24.2QTS RltTr QTS 1.64 3.6 41 61.55 31.58 186 45.01 -16.9QuadGrph QUAD 1.20 5.4 11 31.29 17.73 140 22.40 -.9QuakerCh KWR 1.48f .8 36 180.51 135.62 28 179.90 +19.3QuanexBld NX .16 1.0 21 24.60 16.00 115 16.20 -30.8QuantaSvc PWR ... ... 23 40.11 32.19 1304 33.96 -13.2QntmDSS rs QTM ... ... 25 6.56 1.58 176 1.97 -65.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 28.00 +7.3QnForSm n FFSG ... ... ... 27.44 24.51 3 27.09 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.04 -2.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 53 29.15 +6.6InspCpBd n IBD ... ... ... 28.29 24.07 3 24.47 -3.0QuaInsp n ISMD ... ... ... 31.78 24.65 8 29.99 +13.4QuaInsLg n BLES ... ... ... 30.44 26.62 8 28.29 -.5FormInco n FFTI ... ... ... 27.57 23.70 31 24.13 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.35 5 30.08 +9.2QuanReal n QXRR ... ... ... 26.19 23.44 24.06 -4.8QuanDyn n XUSA ... ... ... 30.80 25.19 5 30.77 +10.2QuanMulT n QXTR ... ... ... 26.83 24.56 13 26.44 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.47 -.9QuanGrw n QXGG ... ... ... 29.10 25.87 1 28.90 +4.0Qudian n QD ... ... 12 34.91 5.70 3626 5.83 -53.5QstDiag DGX 2.00 1.8 20 116.49 90.10 551 109.33 +11.0QuintEn n QES ... ... ... 10.67 6.62 54 7.86 -12.7QuormHl n QHC ... ... ...dd 10.00 3.80 226 4.25 -31.9QuotientTc QUOT ... ... ...dd 17.85 10.35 432 15.05 +28.1Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 112 24.98 +6.1Qwest 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 6.7 ... 25.57 18.66 302 22.93 +4.2Qwest 25 CTZ 1.66 6.7 ... 25.90 20.17 114 24.61 +8.7Qwest 56 CTAA ... ... ... 27.25 21.51 82 25.72 +4.1Qwest57 n CTDD ... ... ... 25.97 20.51 242 24.60 +7.5Qwest56 n CTBB ... ... ... 25.60 19.86 273 23.54 +4.5R -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 20.06 127 22.22 -3.7RELX plc s RELX .54e 2.4 ... 24.03 20.31 108 22.21 -6.3RH RH ... ... 54 164.49 47.50 4356 151.28 +75.5RLI Corp RLI .88 1.1 31 78.42 50.34 149 76.73 +26.5RLJ LodgT RLJ 1.32 6.1 15 23.97 18.68 1300 21.68 -1.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 21 26.49 -1.9RPC RES .40 2.9 18 27.07 12.98 1218 13.62 -46.7RPM RPM 1.28 1.9 27 68.13 46.36 482 67.55 +28.9RYB Edu n RYB ... ... ... 31.80 15.50 59 19.90 +17.9RadianGrp RDN .01 ... 12 23.49 14.06 791 20.43 -.9RadiantLog RLGT ... ... 71 5.45 3.46 101 4.24 -7.8RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 1 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 10 9.10 +85.7RLauren RL 2.50f 1.9 19 147.79 83.26 1277 130.88 +26.2RamcoG RPT .88 6.5 14 15.00 11.15 692 13.61 -7.6RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 55.17 -4.3RangeRs RRC .08 .5 17 20.65 11.93 4521 15.86 -7.0RngrEnS n RNGR ... ... ...dd 15.70 6.88 358 8.50 -7.9RJamesFn RJF .88f .9 19 102.17 74.14 434 93.50 +5.0RayAdvM RYAM .28 1.4 10 22.96 13.31 1241 20.53 +.4RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 144.98 +.7Rayonier RYN 1.08 3.2 36 39.73 27.91 323 34.24 +8.3Raytheon RTN 3.47 1.7 29 229.75 179.30 1442 198.34 +6.0RealityETF DIVY .46p ... ...q 28.89 25.57 5 27.15 +4.1RltDvcDiv LEAD ... ... ...q 34.35 28.35 0 34.19 +7.0RealDivc n DFND ... ... ...q 28.60 25.45 2 28.21 +3.5RealDivG n GARD ... ... ...q 26.84 22.16 1 25.89 +3.6Realogy RLGY .27p 1.3 12 35.00 20.02 1683 20.43 -22.9RltyInco O 2.53 4.3 33 60.05 47.25 1317 58.37 +2.4ReavesUtl UTG 1.82 5.9 ...q 35.60 27.13 107 30.98 +.1ReavesU rt UTGr ... ... ... .22 .09 .14 RedHat RHT ... ... 82 177.70 104.51 1721 149.49 +24.5RedLionH RLH ... ... ...dd 14.75 7.00 70 13.65 +38.6RedwdTr RWT 1.20 7.1 12 17.50 14.29 780 16.94 +14.3Reeds REED ... ... ... 3.50 1.30 32 3.30 +112.9RegalBel RBC 1.12 1.4 15 86.65 67.84 145 82.95 +8.3RegalEnt RGC .88a 3.8 24 23.17 14.46 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 970 65.10 -5.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 253 .13 -22.9RegHlt pfA RHEpA 2.72 161.8 ... 22.40 1.25 10 1.68 -79.0RegnlMgt RM ... ... 14 37.21 21.47 22 33.07 +25.7RegionsFn RF .56f 2.9 17 20.21 13.03 8883 19.64 +13.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 95 25.28 -.2Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 32 27.01 -5.0Regis Cp RGS ... ... 22 22.40 12.72 267 21.20 +38.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 245 143.15 -8.2ReinsGp42 RZA 1.55 5.7 ... 29.29 26.54 13 27.10 -1.5ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 27 25.77 -7.9RelStlAl RS 2.00 2.3 19 97.41 71.17 327 87.06 +1.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 163 48.55 +.1RenaisIPO IPO .02e .1 ...q 31.67 26.00 5 30.52 +8.2RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 114 132.26 +5.3RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 12 24.72 -1.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.32 -.7ReneSola rs SOL ... ... ...dd 3.79 2.12 35 2.40 -9.8RennFund RCG ... ... ...q 2.20 1.13 32 1.79 +18.8Renren rs RENN ... ... ...dd 3.19 .67 338 1.58 +67.2RepubSvc RSG 1.50f 2.0 34 74.78 60.26 1382 73.67 +9.0ResMed RMD 1.48f 1.3 54 112.80 75.28 555 111.85 +32.1ResolEn rs REN ... ... ... 38.64 23.64 369 32.56 +3.5sResoluteF RFP ... ... ...dd 14.00 4.55 591 14.30 +29.4RestBrnds QSR 1.80 3.2 18 68.89 53.09 2060 56.85 -7.5RetailProp RPAI .66 5.3 12 13.78 10.84 999 12.51 -6.9RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 123 .70 +2.9RevGp n REVG .20 1.2 ... 33.15 12.87 619 16.29 -49.9Revlon REV ... ... ...dd 27.90 14.00 121 22.50 +3.2RexAmRes REX ... ... 10 96.62 70.48 31 78.36 -5.4RexahnPh rs RNN ... ... ...dd 3.19 1.23 192 1.65 -18.3RexfordIR REXR .64 2.0 53 32.91 26.32 401 31.48 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.89 -3.2RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.75 -.2Rexnord RXN ... ... 20 31.44 22.89 276 28.72 +10.4Rexnrd pfA RXNpA ... ... ... 66.44 52.97 18 60.85 +4.0RingCentrl RNG ... ... ...dd 95.60 38.45 639 94.60 +95.5RingEngy REI ... ... ...dd 17.35 10.94 261 11.43 -17.8tRioTinto RIO 2.27e 4.9 ... 60.72 46.24 3222 46.59 -12.0RitchieBr RBA .68 1.8 43 38.77 24.08 426 38.26 +27.8RiteAid RAD ... ... 1 2.80 1.27 12840 1.37 -30.5RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 23 19.62 -2.0Riv/Doubl n OPP ... ... ... 19.76 17.12 18 17.57 -4.4tRoadrnTrn RRTS ... ... 2 9.75 1.27 779 1.17 -84.8RobtHalf RHI 1.12 1.4 29 79.91 44.38 955 78.78 +41.8RockwlAut ROK 3.68 2.0 27 210.72 155.81 1218 181.75 -7.4RockColl COL 1.32 1.0 21 139.63 129.70 1447 136.05 +.3RogCm gs RCI 1.57 ... 13 54.95 43.11 362 50.88 -.1Rogers ROG ... ... 39 184.00 105.60 80 138.93 -14.2sRollins s ROL .56 .9 75 60.23 42.82 327 60.50 +30.0Roper ROP 1.65 .6 32 312.38 227.46 396 297.71 +14.9RosettaStn RST ... ... ...dd 17.49 8.71 84 15.61 +25.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.67 4511 14.27 -8.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 32.40 +8.2RoyalBk g RY 3.92f ... ... 87.10 73.10 988 78.78 -3.5RBScotlnd RBS ... ... ... 8.74 6.13 689 6.43 -15.8RBSct 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 20 25.80 +1.4RylCarb RCL 2.40 2.0 16 135.65 101.20 1584 121.15 +1.6RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 56.73 847 67.42 -1.3RoyDShllA RDS/A 3.76 5.8 99 73.86 55.45 1643 65.26 -2.2RoyceGVal RGT .10e ... ... 11.73 9.76 10 10.60 -2.0RoyceMC RMT .63e 5.9 ...q 10.68 8.53 88 10.60 +12.3Royce RVT 1.22e 7.3 ...q 17.18 14.65 245 16.62 +2.8RubiconPrj RUBI ... ... ...dd 4.20 1.48 407 3.76 +101.1Rudolph RTEC ... ... 16 34.55 21.88 321 27.10 +13.4Ryder R 2.16f 2.8 19 90.26 65.65 429 76.65 -8.9RyersonH RYI ... ... 39 12.95 7.85 359 10.80 +3.8RymanHP RHP 3.40 3.9 18 90.02 58.01 356 86.45 +25.3S -S&P Glbl SPGI 2.00 1.0 30 217.31 150.34 1132 207.76 +22.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 926 118.38 +5.4SCANA SCG .50 1.3 9 60.59 33.61 821 37.36 -6.1SCE TrV n SCEpK ... ... ... 29.09 24.70 37 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 66 24.15 -.1SCE Tr pfH SCEpH 1.44 5.5 ... 28.49 25.05 26 26.40 -2.4SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 17 25.42 -1.5SCE Tr pfL SCEpL 1.25 5.4 ... 25.68 21.75 82 23.23 -3.3SJW SJW 1.12a 1.9 20 69.29 51.26 83 57.74 -9.5SK Tlcm SKM ... ... ... 28.97 22.66 543 25.76 -7.7SLGreen SLG 3.25 3.2 37 106.54 89.46 400 102.79 +1.8SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 6 25.54 +1.8SM Energy SM .10 .3 ...dd 30.90 13.31 2263 29.92 +35.5Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 217.18 2941 259.73 +5.0SpdrGold GLD ... ... ...q 129.52 111.06 6614 112.93 -8.7SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 118 33.25 -7.4SpdrNoANR NANR ... ... ...q 37.79 32.31 15 32.97 -7.0Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 84.70 1 91.23 +1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2788 37.87 -7.0Spd MsciCh XINA ... ... ... 26.62 17.85 2 18.59 -22.3S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 20 98.32 -6.0Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.66 2 50.97 -5.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 60.03 -8.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.87 76.99 -2.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 56.36 1 58.33 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 40

Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 59.87 -6.4S&PChina GXC 1.31e 1.4 ...q 123.91 92.76 69 97.02 -9.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 1 77.54 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 5 58.94 -8.6SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 11 62.95 -3.2SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 11 67.40 -4.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.96 2 79.85 +1.3SpdEMkt s SPEM ... ... ...q 42.47 33.76 363 34.39 -9.9SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.51 64 30.11 -8.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.68 77 48.22 -1.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 68 48.50 -.8SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 32 45.87 -11.8SpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.57 60 37.90 -8.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.93 77 36.69 -5.9SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 28 48.83 -5.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 944 38.77 -4.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 38 34.06 -4.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 1299 30.25 -4.6SP Mid MDY 2.94e .8 ...q 374.10 311.45 818 371.66 +7.6S&P500ETF SPY 4.13e 1.4 ...q 291.74 244.95 57115 289.81 +8.6SpdrRRtn RLY .44e 1.7 ...q 27.62 24.88 11 26.00 -1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 20 32.82 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.28 8 38.42 +.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 447 47.07 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 21 40.26 +.2SpdrCreEq SYE 1.63e 1.2 ...q 80.85 69.46 1 80.39 +7.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 227 47.32 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 60.69 3 68.81 +3.9SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 1 85.54 +7.7SpdrBiot s XBI .44e .4 ...q 101.55 78.46 2767 100.01 +17.8Spdr Div SDY 3.80e 1.9 ...q 98.89 87.95 561 98.01 +3.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 78.13 85.25 -.3SpdrHome XHB .15e .4 ...q 47.20 37.98 1741 40.15 -9.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 945 49.68 +4.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.63 +1.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 147 32.10 +4.6Spd LgCap s SPLG ... ... ...q 34.25 28.81 587 34.06 +8.8SpdrLCpG s SPYG ... ... ...q 38.26 30.45 1247 38.06 +15.3SpdrLCapV s SPYV ... ... ...q 32.54 28.20 1348 31.16 +1.6Spd MidC s SPMD ... ... ...q 37.08 30.15 287 36.85 +10.5SpdMCpG s MDYG ... ... ...q 56.95 47.08 54 56.82 SpdrMCpV s MDYV ... ... ...q 54.94 46.87 47 54.29 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.73 30 94.56 +12.8sSpdrSemi s XSD .16e .2 ...q 78.95 62.19 110 79.33 +13.6SpdrSCp s SLYG ... ... ...q 70.00 52.96 220 69.66 SpdrSCpV s SLYV ... ... ...q 71.23 58.09 1182 70.30 SpdrRs3K s THRK ... ... ...q 36.46 30.48 373 36.27 +9.2SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 134 96.08 +2.6SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 116 29.46 -1.4SpFcStIn n XITK ... ... ... 107.00 74.03 11 105.36 +34.9SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 92.74 0 107.89 +5.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.91 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 20 33.53 -5.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 605 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 69 56.54 +1.6SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 67 43.10 -2.1SpdrBarITB BWZ .01e ... ...q 33.49 30.76 14 31.08 -3.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 814 54.20 +7.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 89 26.16 -8.6SpdrITBd SPIB .92 2.8 ...q 34.70 33.07 345 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 12 25.28 -2.8tSpdrEMBd EBND ... ... ...q 30.91 25.85 679 25.55 -13.9SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 4345 27.38 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 14876 35.80 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.73 30.08 1007 30.18 -.8tSP IntTip WIP .41e .3 ...q 60.27 51.93 22 51.71 -10.1SPLIntTB s BWX ... ... ...q 29.72 27.20 343 27.48 -3.3SpdrTrans s XTN .25e .4 ...q 69.36 56.18 8 67.66 +3.9SpdrTelcm XTL .68e .9 ...q 77.41 65.10 31 76.18 +11.5sSpdrHCSv s XHS .61e .1 ...q 76.15 56.18 8 75.58 +22.7sSpdrHCEq s XHE 3.22e .1 ...q 88.31 61.40 161 88.19 +36.9sSpdrSf&Sv s XSW .19e .2 ...q 91.24 64.19 76 91.52 +31.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 6 25.49 -4.1SpdrAerDf s XAR 1.70e 1.0 ...q 96.85 74.33 106 96.01 +14.9SpdAgBd n SPAB ... ... ... 28.84 27.57 501 27.82 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 99 54.93 -2.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 974 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 469 34.55 -5.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 49 58.54 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 3097 63.47 +7.9Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 103.59 5 128.65 +12.1SpdrRetl s XRT .49e .9 ...q 52.96 38.69 6407 52.33 +15.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 567 47.90 -2.2SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 577 49.80 +14.5SpdrOGEx XOP .73e 1.7 ...q 45.45 29.53 10454 41.86 +12.6SpNuBST rs SHM ... ... ...q 48.94 47.51 229 47.89 SpdrGendr SHE ... ... ... 76.98 66.80 4 76.65 +8.2SpdrOGEq XES .49e 3.1 ...q 19.29 13.88 1346 16.05 -6.3SpdR1KLVF ONEV ... ... ... 77.48 68.57 1 76.91 +6.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2383 33.39 -8.2SpdrR1KMo ONEO ... ... ... 77.52 69.08 6 76.99 +5.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 73.17 +4.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 142 38.08 +1.7SpdrFosFFr SPYX ... ... ...q 71.08 59.68 13 70.56 +8.9sSpdrR1KLV LGLV 5.40e 1.8 ...q 97.04 85.68 11 96.65 +6.7SpdrUsaSt QUS .54e ... ...q 83.42 70.82 5 82.85 +7.2Spd SP600 s SLY ... ... ... 78.25 60.19 131 77.74 SpdrSPXBbk SPYB .41e ... ...q 68.19 55.44 1 67.10 +7.6SpdrSCap n SPSM ... ... ... 34.15 28.11 308 33.98 +7.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 49 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 4 99.30 +8.7SPX Cp SPXC ... ... 15 39.28 23.94 197 33.46 +6.6SPX Flow n FLOW ... ... 45 54.92 32.82 119 47.26 -.6SRC Eng SRCI ... ... 14 13.32 7.47 2616 9.40 +10.2STMicro STM .40 2.0 22 26.43 17.57 3842 20.07 -8.1tSABESP SBS .39e 6.7 ... 11.96 5.72 1134 5.84 -44.1SabnR SBR 2.34e 5.4 20 50.00 38.75 20 43.35 -2.8SachemC n SACH .44f 10.5 ... 5.00 3.30 19 4.21 +6.9SafeBulk SB .04 1.5 ... 4.00 2.67 514 2.70 -16.4SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.14 10 23.51 -1.6SafeB pfD SBpD 2.00 8.4 ... 24.46 20.15 7 23.75 +.9SafegdSci SFE ... ... ...dd 14.40 9.85 31 10.05 -10.3SafeInco n SAFE .60 3.7 ... 20.17 15.57 36 16.34 -7.2sSailptTch n SAIL ... ... ...dd 31.84 12.82 1286 31.67 +118.4StJoe JOE ... ... 52 20.00 16.75 167 17.00 -5.8Salesforce CRM ... ... ...cc 154.97 92.11 5214 153.21 +49.9SalMidMLP SMM .68 6.7 ...q 12.20 8.53 64 10.26 -6.9SallyBty SBH ... ... 10 20.62 13.72 1400 15.51 -17.3SJuanB SJT .65e 11.3 12 10.54 5.66 127 5.79 -29.7SanchezEn SN ... ... ...dd 6.19 2.40 2617 2.64 -50.3SanchzM rs SNMP 1.80 19.3 ...dd 13.25 8.65 80 9.35 -15.8SandRidge SD ... ... ... 21.90 13.02 244 15.14 -28.1SandRMiss SDT .22e 15.1 1 2.30 .73 110 1.48 +79.2SandRMs2 SDR .21e 14.5 1 2.00 .74 125 1.48 +73.9SandRdgP PER .50e 19.7 6 3.00 1.80 283 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 1602 3.74 -25.1Sano SNY 1.58e 3.7 ... 50.65 37.43 763 42.42 -1.3SantCUSA SC .23e ... 6 21.81 13.99 737 21.72 +16.6SantFn 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 ... 26.23 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 8.3 ... 28.30 19.62 36 24.70 +10.4SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 26.08 +1.1Sasol SSL 1.41e 3.7 ... 39.73 26.92 281 38.22 +11.7SaulCntr BFS 2.08 3.5 19 65.43 46.71 20 59.37 -3.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 1 25.25 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.83 3 23.88 +3.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 61.02 8269 61.92 -8.1SchndrNt n SNDR .24 .9 ... 30.52 22.51 464 26.66 -6.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 59.14 626 70.43 +9.2SchwUSLgC SCHX .98e 1.4 ...q 69.87 58.52 846 69.44 +8.9SchwLCGr SCHG .63e .8 ...q 81.99 64.84 405 81.58 +15.4SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.19 168 56.31 +3.0SchwMCap SCHM .59e 1.0 ...q 58.67 48.30 2158 58.49 +9.8SchUSSmC SCHA .76e 1.0 ...q 78.34 63.42 510 78.02 +11.9SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1007 25.33 -9.3Sch 1000 n SCHK ... ... ... 28.76 24.88 65 28.58 +8.8SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 222 27.76 -6.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 141 34.05 -5.3SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.65 320 29.20 -3.9SchUSSmCo FNDA .36e .9 ...q 41.83 34.17 189 41.48 +9.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 34.00 295 39.54 +5.6SchUSBrd FNDB .61e 1.5 ...q 39.79 33.81 16 39.48 +5.9SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.54 484 52.69 +3.0SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 2957 32.91 -3.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 306 50.52 -2.9SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 849 42.75 +2.7SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 378 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 504 49.62 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 569 54.37 -1.9SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 147 35.42 -3.3Schwab SCHW .52f 1.0 26 60.22 38.06 3865 51.32 -.1Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 35 25.99 -3.3Schwb pfD SCHWpD ... ... ... 27.60 25.49 46 25.88 -4.1SchwitMau SWM 1.72 4.3 14 48.06 37.08 124 40.12 -11.6SciApplic SAIC 1.24 1.4 22 93.31 60.21 267 91.03 +18.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 3 25.19 -1.0ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 541 6.90 -6.8ScorpioTk STNG .04 2.1 ... 4.00 1.85 2276 1.92 -37.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.72 -.6ScorpT19 n SBBC ... ... ... 25.89 24.62 4 25.19 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 460 74.70 -30.2Sea Ltd n SE ... ... ... 17.19 10.06 1153 13.84 +3.8SbdCp SEB 6.00 .2 12 4690.00 3525.00 1 3648.00 -17.3SeabGld g SA ... ... ... 13.70 9.80 391 10.90 -3.5SeacorHld CKH ... ... ...dd 59.00 38.52 87 51.02 +10.4SeacrMar SMHI ... ... ... 26.20 11.66 41 20.45 +74.8Seadrill n SDRL ... ... ... 25.00 15.76 606 19.59 -6.7Seadrill SDLP .40 12.1 ... 4.20 2.60 289 3.30 -9.8SealAir SEE .64 1.6 20 49.94 38.49 1619 39.52 -19.8Seaspan SSW .50 5.5 14 10.72 5.50 363 9.16 +35.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 6 25.74 +3.7Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 7 25.40 -.6Seaspn pfD SSWpD 1.99 7.8 ... 25.47 23.44 8 25.45 +3.3sSeaspn pfH SSWpH ... ... ... 25.41 22.84 35 25.45 +7.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 17 25.89 +6.5Seaspan n SSWA ... ... ... 25.51 23.15 7 25.15 +3.4sSeaWorld SEAS ... ... ...cc 29.45 10.42 2186 30.39 +123.9SelEngS n WTTR ... ... ... 21.96 11.50 457 13.14 -28.0SelMedHld SEM ... ... 13 21.65 15.85 1095 19.15 +8.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 7 25.07 -.4SemGroup SEMG 1.89 7.8 ...dd 30.95 20.20 421 24.10 -20.2SemiMfg SMI ... ... 17 9.14 4.96 74 5.78 -32.5SempraEn SRE 3.58 3.1 18 122.98 100.49 2139 116.99 +9.4Sempra pfA SREpA ... ... ... 107.00 95.95 31 103.17 +4.0sSendGrid n SEND ... ... ...cc 36.77 17.50 878 36.84 +53.7SensataT ST ... ... 18 57.40 44.08 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 80.98 65.56 282 71.47 -2.3SequansC SQNS ... ... ...dd 3.65 1.44 52 1.65 -13.6Seritage n SRG 1.00 2.0 ... 51.89 34.07 294 50.55 +24.9Seritge pfA SRGpA 1.75 7.0 ... 25.11 20.02 3 24.83 +2.0ServiceCp SCI .68 1.6 27 42.93 33.16 807 42.05 +12.7ServiceMst SERV ... ... 35 62.27 43.75 1120 60.20 +17.4ServcNow NOW ... ... ...dd 201.00 110.17 1692 200.26 +53.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.73 -3.6ShakeShk n SHAK ... ... 80 70.12 30.12 763 58.76 +36.0ShawCm g SJR 1.18 ... ... 23.44 18.50 653 19.36 -15.2ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 560 22.63 -24.1sSherwin SHW 3.44 .7 35 459.00 336.27 429 459.35 +12.0ShinhanFn SHG ... ... ... 50.37 36.35 62 39.18 -15.6ShipFin SFL 1.40 9.9 13 15.98 12.95 913 14.15 -8.7Shopify n SHOP ... ... ...dd 176.60 89.35 909 146.34 +44.9Shutterstk SSTK 3.00e ... 44 55.41 32.50 308 52.64 +22.3SibanyeG SBGL .14r 5.7 ... 6.06 2.02 3152 2.47 -49.1SiderurNac SID ... ... ... 3.55 1.91 1635 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 60 2.56 +3.2Sifco SIF ... ... ...dd 7.95 4.80 5.10 -23.3SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 2924 63.18 +11.7Silvrbow n SBOW ... ... ... 34.76 21.21 17 30.37 +2.2SlvrcpMt n SVM .02 ... 52 3.43 2.12 342 2.58 -1.5sSimonProp SPG 8.00f 4.4 24 183.08 145.78 1559 181.83 +5.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.00 -.7SimpsnM SSD .88 1.2 40 77.64 44.00 213 76.23 +32.8SinopcShg SHI ... ... ... 74.09 54.77 25 57.68 +1.2Siteone n SITE ... ... 83 95.49 50.57 316 90.06 +17.4SixFlags SIX 3.12 4.6 22 73.38 51.65 1184 68.39 +2.7Skechers s SKX ... ... 16 43.08 23.80 1741 29.58 -21.8Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 274 6.90 -19.3Smartsh n SMAR ... ... ... 32.79 18.06 629 31.70 +62.6Smith&N SNN .61e 1.7 63 40.41 33.79 345 35.80 +2.3SmithAO s AOS .72 1.2 30 68.39 55.17 1183 57.74 -5.8Smucker SJM 3.40f 3.3 13 133.38 96.13 1096 103.69 -16.5tSnapInc A n SNAP ... ... ...dd 21.22 10.50 25775 10.59 -27.5SnapOn SNA 3.28 1.8 17 185.47 141.63 358 178.22 +2.2SocCapH n IPOA ... ... ... 10.85 9.85 12 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 19 10.48 -1.1SocQ&M SQM .99e 2.4 23 64.20 41.32 1020 42.20 -28.9Sogou n SOGO ... ... ...cc 15.50 7.91 1967 7.97 -31.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 380 16.98 -20.7Solitario XPL ... ... ...dd .81 .33 144 .38 -36.7SonicAut SAH .24 1.1 12 23.60 17.20 266 22.10 +19.8SonocoP SON 1.64f 2.9 23 57.18 46.55 248 55.97 +5.3SonyCp SNE ... ... ... 57.22 36.25 600 56.18 +25.0Sothebys BID .40 .9 17 60.16 42.78 274 46.72 -9.5SourcC SOR 1.00 2.5 ...q 42.97 38.75 14 40.18 -1.4SoJerInd s SJI 1.12 3.4 ...dd 36.41 25.96 309 33.21 +6.3SthcrssEn SXE ... ... ...dd 2.45 .43 205 .62 -63.2SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.17 2 20.58 -10.5SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 3 21.99 -7.3SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.04 -8.6SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 3 23.77 -6.5SouthnCo SO 2.40 5.5 21 53.51 42.38 7278 43.89 -8.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 65 26.09 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 46 24.62 -4.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 34 24.45 -3.9SthnCopper SCCO .23e .5 30 58.09 38.34 910 42.35 -10.7SwstAirl LUV .64 1.0 11 66.99 49.76 5581 61.99 -5.3SwtGas SWX 2.08 2.7 24 86.87 62.54 214 78.28 -2.7SwGA Fn SGB .48 2.1 17 26.04 19.07 1 22.42 -6.6SwstnEngy SWN ... ... 6 6.72 3.42 35504 5.34 -4.3SprkNtSE wi LOV ... ... ... 15.40 10.15 6 12.18 -3.7Sparton SPA ... ... 14 23.46 11.96 82 12.79 -44.5SpdFosFr n EFAX ... ... ... 77.82 67.78 1 69.11 -5.2SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 61.50 0 63.28 -9.3tSpdDbEMk EMTL ... ... ... 52.27 48.10 9 47.92 -4.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.83 -.1SpectraEP SEP 3.06f 8.1 11 45.70 29.89 694 37.95 -4.0SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 23 17.60 -6.7SpF LgCap n FMDG ... ... ... 33.20 26.89 30.03 +7.2SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.43 -1.6Spire SR 2.25 3.0 21 82.85 60.09 139 74.70 -.6SpiritAero SPR .48 .6 19 105.20 73.76 1019 85.56 -1.9SpiritAir SAVE ... ... 20 48.81 32.99 560 47.85 +6.7SpirMTA n SMTA ... ... ... 11.19 8.90 91 10.61 +16.3SpiritRltC SRC .50f 6.0 18 8.53 6.58 4244 8.30 +7.9SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 49 23.73 -4.5Spotify n SPOT ... ... ...dd 198.99 135.51 1430 187.53 +25.9SpragueRs SRLP 2.67f 10.5 17 29.00 21.80 27 25.50 +5.4Sprint S ... ... 4 8.55 4.81 10680 6.10 +3.6SprottSilv PSLV ... ... ...q 6.85 5.00 696 5.13 -19.1SprottGold PHYS ... ... ...q 11.15 9.35 599 9.60 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 40 8.09 -13.4SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 89.70 25.24 13730 91.25 +163.2STAG Indl STAG 1.39 4.9 38 29.07 22.42 559 28.34 +3.7STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.30 +.5StageStrs SSI .20 9.8 ...dd 3.25 1.60 149 2.04 +21.4SP Matls XLB .98e 1.7 ...q 64.17 54.54 5972 58.86 -2.8SP HlthC XLV 1.01e 1.1 ...q 93.11 78.74 6699 92.04 +11.3SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 9569 53.71 -5.6sSP Consum XLY 1.12e 1.0 ...q 117.24 88.91 4453 117.17 +18.7SP Engy XLE 2.04e 2.7 ...q 79.42 63.48 15093 74.28 +2.8SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 43126 28.47 +2.0SP Inds XLI 1.12e 1.5 ...q 80.96 67.61 8598 77.04 +1.8SP Tech XLK .78e 1.0 ...q 76.03 57.57 11073 75.31 +17.8SpdrRESel XLRE ... ... ...q 34.13 29.17 2311 33.55 +1.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 12927 53.71 +2.0StdMotor SMP .84 1.6 30 51.80 40.56 125 51.48 +14.6Standex SXI .72 .7 35 114.20 89.40 53 108.05 +6.1StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 1311 140.02 -17.5StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 23 25.46 +1.0StanBlD un SWP ... ... ... 128.00 104.21 17 108.89 -11.3Stantec g STN .55 ... 15 29.25 24.05 13 25.15 -10.0StarGas SGU .47f 4.9 15 11.35 8.74 49 9.59 -10.8Starret SCX .40 6.2 21 9.40 5.80 9 6.45 -25.0tStartek SRT ... ... 42 14.27 5.96 82 5.86 -41.2StarwdPT STWD 1.92 8.7 12 23.04 19.47 2655 22.18 +3.9StateStr STT 1.68 1.9 14 114.27 82.43 2982 87.60 -10.3StateSt pfC STTpC ... ... ... 25.57 24.01 13 25.02 -.7StateSt pfD STTpD ... ... ... 28.96 26.00 54 26.83 -2.3StaStCp pfG STTpG ... ... ... 28.45 25.50 35 26.01 -4.1StateSt pfE STTpE ... ... ... 27.05 25.47 25 25.90 -2.1Statoil ASA STO .92e 3.4 ... 27.35 18.88 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 1 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 9 22.79 +7.7Steelcse SCS .54f 3.7 ... 15.90 13.10 505 14.75 -3.0StellusCap SCM 1.36 10.1 10 14.29 11.07 60 13.44 +2.3StellCap22 SCA 1.44 5.7 ... 25.60 24.78 3 25.25 -.3Stepan SCL .90f 1.0 21 90.96 68.09 73 87.22 +10.4Steris plc STE 1.36f 1.2 29 117.48 82.88 197 113.78 +30.1SterlingBc STL .28 1.2 14 26.50 21.00 1251 23.00 -6.5SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.60 +1.1StewInfo STC 1.20 2.7 24 47.37 34.48 67 45.12 +6.7StifelFin SF .48f .9 17 68.76 44.44 258 55.62 -6.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 8 25.84 -4.6Stif 47 ef SFB ... ... ... 26.20 23.25 5 24.76 -.7StoneHEM EDF 2.16 16.2 ...q 17.31 12.80 128 13.30 -16.4StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 68 12.75 -18.1StoneMor STON 1.32 29.9 ... 7.20 3.44 86 4.42 -32.6Stonerdg SRI ... ... 21 37.69 16.26 168 29.49 +29.0StoreCap STOR 1.24 4.3 25 29.22 22.51 2708 28.95 +11.2StratALL36 GJT .29 1.4 ... 21.85 19.60 21.35 +6.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 2 21.18 +4.6StratNWS95 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 1 9.87 -1.8StratWMT GJO .22 .9 ... 23.36 21.77 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.94 748 168.60 +8.9sSturmRug RGR 1.36f 2.1 23 65.90 43.00 207 65.30 +16.9SubPpne SPH 2.40 10.6 32 27.05 21.85 113 22.59 -6.7SumitMitsu SMFG ... ... ... 9.67 7.33 819 7.83 -9.9SummitHtl INN .72 5.4 12 16.39 12.77 502 13.36 -12.3SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.4 ... 27.58 23.50 1 25.00 -1.9SumHP pfE INNpE ... ... ... 26.25 22.82 24.77 -3.5SumtMtls n SUM .29t ... 20 34.06 19.60 1947 21.11 -32.9SummitMP SMLP 2.30 13.9 ...dd 22.95 13.10 139 16.50 -19.5SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 322 102.90 +10.9SunLfFn g SLF 1.90 ... ... 44.50 37.97 436 39.09 -5.3SunCokeE SXC .99e ... 6 14.32 8.36 253 11.16 -6.9SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 121 15.15 -13.2Suncor g SU 1.44 ... ... 42.55 31.33 2416 40.03 +9.0SunlOnl n STG ... ... ...dd 14.08 5.05 116 6.44 -42.0SunLink SSY ... ... ...dd 2.08 1.22 2 1.40 -11.9SunocoLP SUN 3.30 12.1 80 33.11 24.46 275 27.33 -3.8SunstnHtl SHO .20 1.2 19 17.60 14.09 1038 16.44 -.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.24 +.5SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 1715 73.99 +14.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 27 23.22 -5.6SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 60 1.96 +33.3SupEnrgy SPN .32 3.6 ...dd 12.73 7.66 3316 8.78 -8.8SuperiorInd SUP .36 1.7 32 22.95 12.70 173 20.65 +39.1Supvalu rs SVU ... ... 16 32.40 13.60 1158 32.28 +49.4sSuthrlAs n SLD 1.52 8.9 36 17.20 13.55 76 17.10 +12.9SuthrAsM23 SLDA 1.75 6.6 ... 26.58 24.58 11 26.40 +2.9SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.37 +.8SwRCmETR RJN ... ... ... 3.72 1.87 3.28 +17.5SwRCmMTR RJZ ... ... ... 9.20 7.45 3 7.62 -14.7SwLgCap22 EEH ... ... ...q 20.52 18.14 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.76 21 5.81 -3.2SwERCmTR RJI ... ... ... 5.96 5.00 281 5.47 +1.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 26 13.23 +3.7Switch n SWCH .03e ... ... 20.45 10.00 1386 11.17 -38.6Synchrony SYF .84f 2.6 12 40.59 28.33 5078 31.88 -17.4Synnex SNX 1.40 1.5 12 141.94 93.80 226 95.36 -29.9Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 901 50.01 +4.3SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.98 52.18 1885 75.35 +24.1Systemax SYX .22 .6 36 47.75 23.63 99 36.98 +11.2T -TAL Educ s TAL ... ... ...cc 47.63 25.60 5123 29.26 -1.5TC PpLn TCP 2.60 7.6 11 57.08 22.64 305 34.32 -35.4TCF Fncl TCF .60 2.4 16 27.34 14.58 1152 25.44 +24.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 17 24.91 -3.2 TCF 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 42 5.52 -6.0TE Connect TEL 1.76 1.9 26 108.23 78.38 1772 90.35 -4.9THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.53 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 4 25.79 -.5THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 23 16.80 -.4TIM Part TSU .28e 1.9 ... 23.12 14.30 1122 14.67 -24.0sTJX TJX 1.56 1.4 24 110.12 66.44 4261 111.44 +45.7TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 1 10.05 +3.3TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 137 20.49 +7.6TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 226 20.04 +1.2sTableauA DATA ... ... ...dd 112.42 68.37 748 114.05 +64.8tTahoeRes TAHO .24 8.7 ... 7.00 3.39 20307 2.77 -42.2TailorBr TLRD .72 3.1 13 35.94 12.01 1452 23.03 +5.5Taiwan TWN ... ... ...q 22.25 19.21 54 19.83 -5.0TaiwSemi TSM .73e 1.7 20 46.57 35.35 8144 44.11 +11.2Takung n TKAT ... ... 20 5.05 .74 25 .80 -68.1TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 660 24.52 -4.7TalosEn rs TALO ... ... ...dd 40.16 23.58 114 33.41 +3.9StneEn wt SGY/WS ... ... ... 7.50 2.60 7.21 +44.2TangerFac SKT 1.40f 6.0 12 26.73 19.86 1078 23.44 -11.6TanzRy g TRX ... ... ... .68 .24 295 .34 +22.3Tapestry TPR 1.35 2.7 32 55.50 38.70 2086 50.86 +15.0TargaRes TRGP 3.64 6.7 ... 56.42 39.59 1529 54.39 +12.3TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 10 27.02 +2.0sTarget TGT 2.56f 2.9 16 88.89 54.04 3555 88.95 +36.3TaroPhrm TARO ... ... 10 128.46 93.01 40 103.43 -1.2Taseko TGB ... ... ... 2.46 .68 517 .73 -68.7TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1685 18.30 -44.7Taubmn TCO 2.62f 4.1 22 66.61 44.78 423 63.29 -3.3Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.26 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.19 -.1TaylorMH TMHC ... ... 12 28.42 18.80 1537 19.41 -20.7Team TISI ... ... ...dd 25.55 11.45 215 23.80 +59.7Technip FTI .13 ... 17 35.00 24.53 1437 30.22 -3.5TeckRes g TECK .16e ... ... 30.80 20.06 2695 22.29 -14.8Teekay TK .22 3.3 ...dd 10.90 6.52 568 6.73 -27.8tTeekLNG TGP .56 3.6 77 21.65 15.65 253 15.45 -23.3TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 3 26.05 +3.2TeekOffsh TOO .04m 1.8 76 3.12 2.14 231 2.27 -3.8TeekOf pfA TOOpA 1.81 8.0 ... 24.49 20.30 3 22.65 -1.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 5 24.23 -2.5TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 9 24.58 -1.9TeekayTnk TNK .21 19.6 15 1.95 .94 1294 1.07 -23.6Tegna TGNA .28 2.4 6 15.60 10.00 2259 11.53 -18.1TejonRnch TRC ... ... ...cc 26.25 18.59 87 21.95 +5.7TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 165 23.01 +2.0TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 174 18.67 +6.6TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 22 20.39 +3.9TeklaWH n THW 1.40 9.9 ...q 14.83 12.47 208 14.16 +4.0TelInstEl TIK ... ... ...dd 6.35 2.05 11 3.03 +16.3sTeladoc n TDOC ... ... ... 77.90 27.35 1003 79.15 +127.1Telaria n TLRA ... ... ...dd 5.30 3.42 393 4.23 +5.0tTlcmArg TEO .71e 4.5 ... 40.19 15.78 514 15.91 -56.6tTelItalia TI ... ... ... 11.28 6.39 397 6.16 -28.6tTelItaliaA TI/A .30e 5.6 ... 9.60 5.57 171 5.37 -25.5sTeledyne TDY ... ... 38 238.78 147.43 82 239.57 +32.2Teleex TFX 1.36 .6 31 288.78 209.21 323 247.00 -.7tTelefBrasil VIV .64e 6.7 11 17.33 9.60 1755 9.56 -35.5tTelefEsp TEF 1.20e 14.9 ... 11.00 8.07 1604 8.02 -17.1TelData TDS .64 2.2 10 31.01 23.54 637 29.33 +5.5TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.28 -1.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 11 24.72 -.7TelData60 TDJ 1.75 6.9 ... 25.98 23.95 9 25.45 +.7TelData59 TDE 1.72 6.8 ... 25.99 24.26 14 25.26 -.2Telus gs TU 2.10 ... ... 38.50 34.28 391 36.54 -3.5TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 92 21.18 -1.5TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 47 14.28 -13.0tTmpEMI TEI .80a 8.1 ...q 11.98 9.97 277 9.93 -11.1TmpGlb GIM .30 5.0 ...q 6.77 5.97 242 6.03 -6.7TempurSly TPX ... ... 15 68.05 41.10 764 55.40 -11.6Tenaris TS .69e 2.1 ... 40.64 25.91 1639 32.79 +2.9TenetHlth THC ... ... ...dd 39.74 12.25 1268 32.83 +116.6Tengsco TGC ... ... ...dd 2.47 .57 40 1.05 +31.3Tennant TNC .84 1.1 ...cc 86.03 59.00 131 75.30 +3.6tTenneco TEN 1.00 2.4 6 65.59 41.64 558 41.73 -28.7TVA 28 TVC .96 3.8 ... 25.97 23.29 27 25.22 +.5TVA 29 TVE .84 3.4 ... 26.98 23.22 39 24.70 -1.2Teradata TDC ... ... 25 44.27 30.37 938 40.99 +6.6Teradyn TER .36 .9 31 50.68 32.06 1598 41.20 -1.6Terex TEX .40 1.0 34 50.17 35.30 625 38.24 -20.7Ternium TX 1.10e 4.1 8 42.43 26.37 586 26.62 -15.7TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 174 37.25 +6.2TetraTech TTI ... ... ...dd 5.11 1.92 412 4.51 +5.6TeucrCorn CORN ... ... ...q 18.60 15.66 68 16.29 -2.8TeucrSug CANE ... ... ...q 10.12 6.51 28 6.80 -30.5TeucrWht WEAT ... ... ...q 7.33 5.80 196 6.51 +8.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 54 15.76 -11.9TeucrmAgs TAGS ... ... ...q 25.70 20.09 20.17 -8.7TevaPhrm TEVA .73e 3.2 10 25.96 10.85 8585 22.70 +19.8TexPacLd TPL .29f ... ...cc 874.00 373.50 18 856.90 +91.9Textainer TGH .96 6.6 61 26.50 13.50 116 14.65 -31.9Textron TXT .08 .1 38 69.93 48.45 1230 69.47 +22.8Thai TTF .25e ... ...q 11.31 9.17 11.27 +4.7ThermoFis TMO .68 .3 29 240.88 181.51 1368 236.05 +24.3Thermon THR ... ... 54 27.95 16.60 89 26.36 +11.4ThirdPtRe TPRE ... ... 11 17.10 12.28 751 13.30 -9.2ThomsonR TRI 1.38 3.1 19 48.61 36.52 2714 44.37 +1.8Thor Inds THO 1.48 1.5 11 161.48 87.62 649 95.57 -36.63D Sys DDD ... ... ...dd 21.78 7.92 3456 19.70 +128.03M Co MMM 5.44 2.6 29 259.77 190.57 2017 208.60 -11.4Tidwtr TDW 1.00 3.1 ...dd 35.98 23.52 290 31.99 +31.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 121 23.61 +15.8Tiffany TIF 2.20 1.8 34 141.64 86.15 1733 122.75 +18.1sTillys TLYS ... ... 60 24.98 10.72 1326 25.14 +70.3Timken TKR 1.12 2.3 19 55.65 41.85 384 48.55 -1.2TimknSteel TMST ... ... ...dd 20.24 12.54 327 13.93 -8.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 430 7.33 -43.1TollBros TOL .44 1.2 10 52.73 33.47 2494 36.64 -23.7Tompkins TMP 1.92 2.2 22 91.99 71.27 16 87.45 +7.5TootsieR TR .36b 1.3 26 37.48 27.45 92 28.65 -18.9TopBuild n BLD ... ... 25 87.21 56.62 358 61.99 -18.2Torchmark TMK .64 .7 7 93.60 74.48 338 88.23 -2.7Trchmk pfC TMKpC ... ... ... 27.43 25.44 17 25.84 -3.4Toro Co s TTC .80f 1.3 25 67.81 56.60 448 61.46 -5.8TorDBk gs TD 2.68 ... ... 75.46 53.76 1687 59.77 +2.0MonTNAPpl TPYP .45p ... ...q 24.70 20.22 25 23.79 +1.9TortWat n TBLU ... ... ... 30.84 26.38 1 28.77 -3.5TortEnInd NDP 1.75 13.9 ...q 14.48 10.70 102 12.59 -5.2TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 220 28.72 -1.2TortMLP NTG 1.69 10.3 ...q 21.09 14.91 633 16.48 -6.2TortPplE TTP 1.63m 9.2 ...q 20.21 15.55 43 17.70 -5.9TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 19 19.35 -6.1Total SA TOT 2.71e 4.4 ... 65.69 51.98 1034 62.18 +12.5sTotalSys TSS .52 .5 25 97.82 64.56 917 98.12 +24.1TowerIntl TOWR .48 1.4 15 36.65 21.90 73 33.15 +8.5TownsqMda TSQ .30 3.2 12 10.59 6.03 119 9.34 +21.6Toyota TM ... ... ... 140.99 113.19 245 122.01 -4.1TrCda g TRP 2.76 6.5 16 51.85 39.16 787 42.16 -13.3TransEntx TRXC ... ... ...dd 6.04 .95 5765 5.98 +209.8sTransUn n TRU .30 .4 31 75.99 41.07 1010 76.30 +38.8Trnsalta g TAC .23 ... ... 6.40 4.75 18 5.73 -3.8TrnsatlPet TAT ... ... ...dd 2.18 .58 35 1.73 +24.5TrnsRty TCI .20p ... ...dd 52.00 21.26 2 30.81 -1.6TransDigm TDG 24.00 ... 23 377.67 249.57 521 351.52 +28.0TrnsMont TLP 3.18f 8.3 16 45.22 33.98 10 38.40 -2.7Transocn RIG ... ... ...dd 14.34 8.35 53692 11.30 +5.8TrGasSur TGS ... ... ...cc 24.22 10.72 390 12.27 -44.8Travelers TRV 3.08f 2.3 18 150.55 113.76 974 132.13 -2.6Travelport TVPT .30 1.6 ... 20.30 12.10 1328 18.97 +45.1TrecoraRs TREC ... ... 19 15.60 10.25 19 13.85 +2.6Tredgar TG .44 2.1 28 26.50 15.35 163 21.05 +9.6TreeHseF THS ... ... 17 68.90 36.35 324 52.13 +5.4sTrex s TREX ... ... 49 85.99 37.73 366 86.16 TriPointe TPH ... ... 12 19.55 12.28 1719 14.45 -19.4TriContl TY 1.02e 3.7 ...q 28.32 22.63 37 27.90 +3.6TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.70 +2.6TribMda A TRCO 1.00 2.7 12 43.71 31.61 1532 36.63 -13.8TrilogyMtl TMQ ... ... ... 2.02 .69 85 1.80 +65.1TrimShrk n TTAC ... ... ... 38.79 29.72 15 38.69 +14.7TrimAllC n TTAI ... ... ... 29.03 25.50 2 26.79 -1.4TriNetGrp TNET ... ... 39 60.15 32.73 305 59.15 +33.4Trinity TRN .52 1.4 8 39.19 28.25 752 35.92 -4.1TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.00 -13.7Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 330 75.10 +3.4TrioTch TRT ... ... 13 8.47 4.07 16 4.16 -40.7TriplePtV TPVG 1.44 11.0 7 14.15 11.12 222 13.12 +3.4TripPt22 n TPVY ... ... ... 26.99 24.77 8 25.51 -1.4Triple-S GTS ... ... 20 44.01 21.14 126 21.69 -12.7TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 303 37.88 +1.1TriumphGp TGI .16 .8 4 34.58 17.75 723 20.10 -26.1Tronox TROX .18 1.2 49 28.40 13.50 979 15.55 -24.2TrueBlue TBI ... ... 18 29.85 20.00 218 29.25 +6.4Tsakos TNP .20 6.1 ... 4.86 3.11 127 3.30 -15.6TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 1 25.12 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 7 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 2 24.69 -.3TsaksE p E TNPpE ... ... ... 25.89 24.58 7 24.93 -1.1tTuppwre TUP 2.72 8.7 ...dd 66.26 31.56 939 31.17 -50.3tTurkcell TKC ... ... ... 11.29 4.05 3497 4.00 -60.8TurnPtBr n TPB .16 .5 ... 34.88 15.34 161 33.73 +59.6TurqHillRs TRQ ... ... 21 3.59 2.18 2188 2.30 -32.9TutorPerini TPC ... ... 11 29.90 17.55 621 20.05 -20.922ndCentry XXII ... ... ...dd 4.44 1.92 3091 2.74 -2.1sTwilio n TWLO ... ... ... 82.78 23.25 3704 87.11 +269.1Twitter TWTR ... ... ...dd 47.79 16.44 13536 34.84 +45.1TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 1 27.36 +.3TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 2 25.82 -1.7TwoHrbI rs TWO 1.88 12.0 7 16.83 13.85 1776 15.62 -3.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 25.05 -.1sTylerTech TYL ... ... 59 248.40 167.50 159 250.80 +41.7Tyson TSN 1.20 1.9 11 84.65 56.79 2006 62.75 -22.6U -UBS 3xLCr WTIU ... ... ... 41.02 12.58 37 35.07 +49.0UBS 3xInvC WTID ... ... ... 32.00 6.75 20 7.19 -53.0VelDlyIn n EXIV ... ... ... 61.00 26.21 4 33.69 -30.4VelLngVS n EVIX ... ... ... 20.60 8.27 9.02 -24.8UBS FILCG FBGX ... ... ...q 297.31 161.21 2 295.64 +30.1UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 0 89.37 +4.5UBS Grp UBS .69e 4.4 ... 20.89 14.89 1201 15.65 -14.9UDR UDR 1.29 3.3 25 40.33 32.88 1384 39.60 +2.8UGI Corp UGI 1.04 1.9 12 55.94 42.51 769 54.16 +15.4UMH Prop UMH .72 4.6 22 16.69 11.38 119 15.69 +5.3UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 3 26.45 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 1 25.42 -6.4UQM Tech UQM ... ... ...dd 1.79 .83 92 1.20 -13.7US FdsHl n USFD ... ... 21 40.92 25.43 2251 32.40 +1.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .7 64 125.55 57.40 56 124.55 +72.5US Silica SLCA .25 1.2 26 38.70 20.08 2288 20.47 -37.1US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.6 ...dd 19.33 15.30 618 16.66 +.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 53.62 +3.1 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 8 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 41

Usaa SCVal USVM ... ... ... 57.34 47.00 5 56.92 +12.2USAA IntlVl UIVM ... ... ... 55.54 46.76 4 47.75 -7.2Usaa EMVl UEVM ... ... ... 56.13 43.69 13 45.18 -12.0Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.57 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 4 48.62 -3.1USANA s USNA ... ... 29 137.95 55.50 232 127.00 +71.5USCF Oil n USOU ... ... ... 80.79 23.76 14 68.48 +59.3USCF ShOil USOD ... ... ... 23.85 4.69 21 5.09 -55.0USCF shpei BUY ... ... ... 28.76 23.45 1 28.05 +10.7USCF shpen BUYN ... ... ... 28.15 23.45 0 27.50 +6.1USD Ptrs USDP 1.42f 14.4 ... 12.00 9.00 35 9.85 -12.4USG USG ... ... 24 43.47 29.18 574 43.10 +11.8tUltrapar UGP .55e 5.7 ... 26.48 9.89 680 9.64 -57.6UndrArm s UAA ... ... 36 24.70 11.40 4248 20.75 +43.8UnAr C wi UA ... ... ... 22.68 10.36 3049 19.31 +45.0Uni UFI ... ... 15 39.21 28.97 53 31.36 -12.6UniFirst UNF .45f .2 23 193.05 140.20 64 183.35 +11.2UnilevNV UN 1.43e 2.5 ... 61.62 51.56 827 56.54 +.4Unilever UL 1.48e 2.7 ... 60.13 50.74 768 55.84 +.9UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3UnionPac UNP 3.20f 2.1 10 153.72 103.85 5700 151.27 +12.8UniqueF n UFAB .60 7.8 9 9.70 7.05 7 7.72 +4.0sUnisys UIS ... ... ...dd 18.75 7.20 2311 19.15 +135.0Unit UNT ... ... 14 28.68 15.76 233 25.78 +17.2sUtdContl UAL ... ... 13 87.67 56.51 3083 88.30 +31.0UtdMicro UMC .09e 3.3 ... 3.14 2.32 714 2.73 +14.2UPS B UPS 3.64 2.9 21 135.53 101.45 2393 124.34 +4.4UtdRentals URI ... ... 8 190.74 117.86 1119 158.10 -8.0USNatGas UNL ... ... ...q 10.28 8.54 0 9.32 +1.5sUS12MoOil USL ... ... ...q 25.74 17.26 14 25.38 +21.3USAntimny UAMY ... ... ... .79 .20 69 .60 +87.8US Bancrp USB 1.20 2.2 14 58.50 48.49 4358 54.24 +1.2US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 934.00 +5.2US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 53 23.20 +2.7US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 38 27.73 -1.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 16 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.12 167 21.72 +20.0US Cellular USM ... ... 56 45.00 32.06 181 42.49 +12.9US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 13 25.51 +1.1US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 64 25.39 -1.3US Cell64 UZC 1.81 7.0 ... 27.20 24.55 21 26.03 +.4USCmdtyFd USCI ... ... ...q 45.44 39.72 41 41.33 -2.8USDslHtOil UHN ... ... ...q 21.76 16.00 4 21.24 +9.8US GasFd UGA ... ... ...q 36.45 27.46 18 34.17 +7.3USCoppFd CPER ... ... ...q 21.26 16.20 14 16.34 -22.4USAgriFd USAG ... ... ...q 18.21 15.55 1 15.61 -5.5US NGas rs UNG ... ... ...q 27.92 20.40 3215 23.11 US OilFd USO ... ... ...q 15.25 9.61 15025 14.58 +21.4US ShrtOil DNO ... ... ...q 71.72 43.86 6 45.50 -19.9USSteel X .20 .7 17 47.64 23.16 6542 29.30 -16.7UtdTech UTX 2.80 2.1 23 139.24 109.10 2926 131.90 +3.4UtdhlthGp UNH 3.60 1.3 24 270.17 186.00 2091 268.51 +21.8UNITIL UTL 1.46 2.9 27 53.07 40.92 39 50.66 +11.0Univar n UNVR ... ... 53 31.95 25.54 657 28.27 -8.7UnvslCp UVV 3.00f 5.0 8 71.60 45.95 95 59.55 +13.4UnvHR UHT 2.64 3.5 44 78.61 53.00 28 75.41 +.4UnivHlthS UHS .40 .3 16 130.25 95.26 735 128.14 +13.0Univ Insur UVE .64a 1.4 15 45.90 15.08 169 45.05 +64.7UnvSecInst UUU ... ... ...dd 3.50 1.05 54 1.50 -11.8UnivTInst UTI .08 3.0 ...dd 3.75 2.21 11 2.71 +12.9UnumGrp UNM 1.04f 2.8 2 58.73 34.57 2543 37.06 -32.5Ur-Energy URG ... ... 80 .91 .50 1023 .80 +17.4UraniumEn UEC ... ... ...dd 2.00 .96 652 1.69 -4.5UrbnEdg n UE .88 3.9 26 26.19 19.51 1036 22.42 -12.0UrstdBid UBP 1.06f 5.8 36 18.92 15.36 1 18.22 +7.5UrsBidA UBA 1.08f 4.8 29 23.94 17.20 57 22.36 +2.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.24 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.91 -4.7V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1685 91.88 +24.2VICI Pr n VICI .64 3.1 ... 21.33 17.58 1364 20.93 +.2VOC EnTr VOC .47e 8.2 12 6.66 3.15 33 5.73 -3.2VaalcoE EGY ... ... ... 3.38 .68 647 2.44 +250.1sVailRsrt MTN 5.88 2.0 31 299.56 200.68 235 301.42 +41.9Vale SA VALE .29e 2.3 12 15.24 9.53 13966 12.55 +2.6ValeroE VLO 3.20 2.7 32 126.98 67.24 3321 120.24 +30.8ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 190 35.86 -19.4Valhi VHI .08 2.3 32 9.24 2.22 132 3.49 -43.4Validus pfA VRpA ... ... ... 26.32 24.12 15 25.30 -2.4Validus pfB VRpB ... ... ... 26.23 24.15 40 25.31 -1.2VlyNBcp VLY .44 3.7 21 13.38 10.61 1817 12.02 +7.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.24 25.83 5 26.73 -3.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 26.15 -1.1tValmont VMI 1.50 1.1 21 176.35 135.35 106 136.40 -17.8Valvoline n VVV .30 1.4 ... 25.63 19.86 815 21.46 -14.4VanEMGold OUNZ ... ... ...q 13.44 11.53 156 11.73 -8.7tVanEGold GDX .06e .3 ...q 25.58 18.15 68154 18.02 -22.5VnE LgFl n LFEQ ... ... ... 28.49 24.56 10 28.08 +6.7VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.78 -4.5VnEkSteel SLX .40e .9 ...q 51.92 39.22 20 42.77 -6.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 17 21.77 -6.7VanE Env EVX .53e .5 ...q 98.45 79.49 0 96.58 +11.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 7.1 ...q 24.95 22.08 65 22.13 -9.6VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 462 31.38 +.6VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.40 -1.4VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 23 24.42 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.39 9663 19.64 -7.4VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 41 17.33 +4.4VEckPfSec PFXF 1.24e 6.3 ...q 20.15 18.60 116 19.65 -.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 364 28.86 -3.6VanE IntHY IHY 1.26 5.3 ...q 26.20 23.90 11 23.98 -6.5VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 26 24.41 +1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 42 25.25 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 19.99 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 150 25.27 tVanE EMBd EMLC .98 6.2 ...q 19.91 16.07 5519 15.81 -16.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 59.88 -2.1VEckMun PRB .15e .6 ...q 24.68 24.08 24.36 +.3VnEkSMu SMB .20 1.2 ...q 17.66 17.05 35 17.26 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 224 19.62 -3.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 178 23.54 -2.2VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 5 13.60 +1.3VanE GenDr GNRX ... ... ... 26.68 21.50 1 25.88 +6.5VanE OilR CRAK ... ... ...q 35.64 25.50 10 34.85 +13.5V IntMoat MOTI ... ... ...q 36.88 31.74 6 32.74 -4.0VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.94 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 4 25.67 -25.8VanE Israel ISRA .44e 1.3 ...q 33.90 28.38 4 33.55 +10.5VanEWMoat MOAT .41e .9 ...q 46.39 39.09 71 45.89 +8.1VanE UncOG FRAK .06e .4 ...q 18.24 12.97 16 16.25 +3.7VnEkSemi SMH .58e .5 ...q 114.55 87.17 4847 109.73 +12.2sVnEkRtl] RTH 1.39e 1.2 ...q 110.75 79.58 25 111.40 +21.9VanE Agri MOO 1.10e 1.7 ...q 65.86 56.33 29 64.01 +3.9VEckOilSvc OIH .47e 1.9 ...q 29.87 22.76 5776 24.35 -6.5VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 5 32.00 -21.9VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 51 19.66 -34.7VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 1 38.35 -20.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 33 47.91 -29.4VanE Egyp EGPT ... ... ...q 40.97 27.00 5 33.49 +2.4VEckPoland PLND .29e 1.7 ...q 21.80 15.47 9 17.11 -13.4VanE JrGld GDXJ ... ... ...q 37.76 26.78 16045 27.13 -20.5VanE Coal KOL .13 .8 ... 18.49 14.26 54 15.35 -4.2VnEk Viet VNM .32e 2.0 ...q 20.50 14.55 452 16.27 -9.0tVanEBrzSC BRF ... ... ...q 26.12 16.91 50 16.60 -29.2VanEIndo IDX .25e 1.2 ...q 26.90 19.96 41 20.31 -18.2VanENatRs HAP .64e 1.8 ...q 39.67 34.26 20 36.43 -1.9VanE VAfr AFK .53e 2.5 ...q 27.39 21.45 9 21.61 -13.1VanE Gam BJK 1.07e 2.5 ...q 50.35 40.71 3 42.03 -9.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 130 88.20 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 486 80.93 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 716 78.15 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2401 79.01 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 25 112.90 -6.7VangMegG MGK 1.33e 1.0 ...q 128.32 103.03 92 127.54 +14.6VangMegV MGV 1.53e 1.9 ...q 81.59 69.53 53 79.80 +4.4VangMega MGC 1.47e 1.5 ...q 96.61 84.16 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.63 566 87.28 +1.9VangEMI VXF 1.13e .9 ...q 125.36 102.00 411 124.89 +11.8VangGrth VUG 1.38e .9 ...q 161.40 130.45 568 160.55 +14.1VangLgCp VV 1.84e 1.4 ...q 134.13 112.52 144 133.28 +8.7VangMidC VO 1.76e 1.1 ...q 166.82 142.93 927 165.57 +7.0VangSmCp VB 1.63e 1.0 ...q 166.03 134.51 416 165.29 +11.8sVangSCG VBK 1.19e .6 ...q 190.15 145.83 125 190.00 +18.1VangSCV VBR 1.96e 1.4 ...q 143.52 120.87 213 142.00 +6.9VangTSM VTI 2.17e 1.4 ...q 150.77 125.69 2340 149.86 +9.2VangValu VTV 2.05e 1.9 ...q 113.46 96.62 1452 110.62 +4.0VangSP500 VOO 3.81e 1.4 ...q 268.05 224.98 3623 266.35 +8.6VangMCVal VOE 1.76e 1.5 ...q 117.97 102.21 171 114.36 +2.5VangMCGr VOT .82e .6 ...q 143.82 118.84 106 143.25 +12.2VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4719 83.05 +.1VangDivAp VIG 1.82e 1.7 ...q 109.79 92.07 538 109.16 +7.0VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 103 112.86 -5.3VangTotW VT 1.53e 2.0 ...q 78.12 69.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2019 51.46 -5.9VangEmg VWO 1.10e 2.7 ...q 50.99 40.33 19209 41.10 -10.5VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 320 69.16 -5.1VangEur VGK 1.71e 3.1 ...q 63.60 54.26 2872 55.94 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 621 50.84 -1.6Vang500Gr VOOG 1.62e 1.0 ...q 158.89 126.55 79 158.06 +15.4Van500Val VOOV 2.01e 1.8 ...q 116.72 100.54 36 111.66 +1.5VanSC600V VIOV 1.66e 1.1 ...q 150.33 117.76 8 148.10 +11.9VanSC600G VIOG 1.13e .6 ...q 179.75 130.88 20 178.86 +22.6VangSC600 VIOO 1.19e .7 ...q 165.03 124.95 32 163.92 +17.6VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 13 129.50 +6.4VanMC400G IVOG 1.16e .8 ...q 146.61 120.00 10 146.41 +10.0VanMC400 IVOO 1.57e 1.1 ...q 138.61 115.21 30 137.70 +7.7VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 7757 42.69 -4.8sVangCnD VCR 2.03e 1.1 ...q 181.24 140.78 83 181.57 +16.4VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 84 139.74 -4.3VangEngy VDE 2.37e 2.3 ...q 109.79 86.35 252 102.72 +3.8VangFncl VFH .90e 1.3 ...q 75.48 59.92 381 71.91 +2.7VanHC Etf VHT 1.96e 1.1 ...q 177.50 148.31 162 175.88 +14.1VangIndl VIS 2.25e 1.5 ...q 151.28 127.02 96 146.04 +2.6sVangInfT VGT 1.61e .8 ...q 203.13 148.23 511 203.09 +23.3VangMat VAW 2.12e 1.6 ...q 144.65 123.29 79 133.24 -2.5VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 75 119.82 +2.8VangTel VOX 3.14e 3.7 ...q 95.57 81.62 214 85.98 -5.7VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 98.34 417 111.50 +.3VectorGp VGR 1.60b 10.1 23 23.14 15.36 1540 15.82 -29.3Vectren VVC 1.80 2.5 28 71.74 58.00 483 71.29 +9.6Vectrus VEC ... ... 13 41.48 26.62 60 32.58 +5.6VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 314 12.38 -40.6sVeevaSys VEEV ... ... ...cc 104.76 52.17 1202 104.25 +88.6VenatorM n VNTR ... ... ... 26.90 11.04 778 11.95 -46.0Ventas VTR 3.16 5.3 16 69.92 46.55 1333 59.25 -1.3VentasR 43 VTRB 1.36 5.4 ... 25.59 24.15 6 25.06 -.4Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.1 ...cc 8.71 6.52 8571 7.74 -.6Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 30 25.30 -1.1Veritiv VRTV ... ... ...dd 51.00 20.35 53 46.95 +62.5VerizonCm VZ 2.36 4.4 7 55.21 43.97 19598 53.19 +.5VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 23 25.65 -2.8VermilnE g VET 2.03 ... ... 40.59 30.18 127 30.82 -15.1sVerso Cp VRS ... ... ... 31.53 4.83 758 31.09 +76.9Versum VSM .24f .6 ... 42.74 33.06 196 39.36 +4.0ViadCorp VVI .40 .7 30 62.45 49.20 45 60.95 +10.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 4 48.20 +8.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 24.19 3.20 44 21.43 +246.2tVipshop VIPS ... ... 6 19.14 6.82 5825 6.72 -42.7VirnetX VHC ... ... ...dd 8.75 2.10 578 3.35 -9.5VirDynCr n BLHY ... ... ... 25.65 24.24 9 24.55 -1.0VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 81 11.95 -10.8tVirtGblMSc VGI 1.87 14.2 ...q 19.46 13.19 45 13.21 -24.5sVisa s V .84 .6 49 147.71 102.26 7638 147.80 +29.6VishayInt VSH .34 1.5 ...cc 26.50 17.15 1881 23.10 +11.3VishayPrc VPG ... ... 33 45.00 20.50 85 44.20 +75.7VistaGold VGZ ... ... ...dd .87 .47 91 .50 -29.3VistaOutd n VSTO ... ... ...dd 23.71 12.36 296 18.45 +26.6VistraEn n VST ... ... ... 24.81 17.10 4399 23.21 +26.7VitaminSh VSI ... ... 14 13.95 2.95 926 12.70 +188.6VivintSolar VSLR ... ... 14 6.15 2.70 318 5.20 +28.4VMware VMW ... ... 41 165.00 105.89 834 152.77 +21.9VoceraCm VCRA ... ... ...dd 34.14 22.43 130 33.48 +10.8VolarisAv VLRS ... ... ... 12.87 4.87 180 7.13 -11.1VolitionRX VNRX ... ... ... 4.00 1.44 129 2.39 -18.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 3 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 1009 14.18 +39.4Vornado VNO 2.52 3.3 27 80.30 64.14 661 75.45 -3.5Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 7 25.53 +1.1Vorndo pfL VNOpL 1.35 5.5 ... 25.74 22.37 26 24.47 -1.7Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 18 23.48 -6.5Voxeljet VJET ... ... ... 6.37 3.07 70 4.16 -9.0VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.17 60 9.34 -10.9VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 125 7.73 -13.1VoyaFincl VOYA .04 .1 18 55.27 35.82 789 50.06 +1.2VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 29 11.63 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 301 7.30 -5.8VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 29 15.15 -10.1VoyaIntHD IID .83 12.8 ...q 7.90 6.40 27 6.46 -14.3VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 787 4.99 -1.6VoyaNatRs IRR .81 13.2 ...q 7.00 5.75 82 6.13 -2.1VulcanM VMC 1.12 1.0 24 141.20 108.17 858 110.68 -13.8W -W&T Off WTI .40 5.8 12 9.12 1.89 3292 6.90 +108.5WBI TacGr WBIA .03e .1 ...q 26.51 22.67 6 25.28 +.6WBI TactV WBIB .08e .3 ...q 27.48 23.69 4 24.46 -7.2WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 6 23.56 +5.3WBI TacSel WBID .05e .2 ...q 25.62 21.99 6 25.08 +2.4WBI LCTG WBIE .19e .7 ...q 28.10 23.53 9 28.01 +7.5sWBI LCTV WBIF .22e .7 ...q 30.51 26.08 7 30.63 +5.9WBI LCTY WBIG .31e 1.1 ...q 28.00 22.81 7 27.29 +5.6WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 28.27 +3.0WBI PwFact WBIY ... ... ... 28.05 23.00 26 27.06 +1.7WBITacRot WBIR ... ... ... 26.78 24.53 11 25.25 -.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.98 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 15 24.04 -3.6WEC Engy WEC 2.21 3.2 22 70.09 58.48 2139 68.26 +2.8WEX Inc WEX ... ... 37 198.82 105.83 311 192.25 +36.1WNS Hldg WNS ... ... 26 54.38 34.94 135 51.04 +27.2WP Carey WPC 4.06 6.2 18 72.41 59.23 431 65.89 -4.4WPP plc WPP 3.91e 5.1 ... 103.53 73.66 474 76.22 -15.8WPX Engy WPX ... ... ...dd 19.78 9.45 6528 18.40 +30.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.96 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 1059 18.15 -16.4WABCO WBC ... ... 16 162.20 113.00 224 122.31 -14.8Wabtec WAB .48 .4 34 114.85 69.20 758 109.57 +34.6WaddellR WDR 1.00 5.0 13 23.82 17.53 780 19.87 -11.1WageWrks WAGE ... ... 30 65.80 38.40 233 52.45 -15.4WalMart WMT 2.08f 2.2 23 109.98 77.50 8248 95.36 -3.4WalkerDun WD ... ... 8 61.44 42.66 183 54.56 +14.9WarrMet n HCC .20 ... ... 31.65 11.22 714 23.94 +21.4WashPrGp WPG 1.00 13.4 20 8.87 5.40 2100 7.49 +5.2WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 18 23.27 -5.4WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 15 21.25 -14.2WREIT WRE 1.20 3.8 30 33.75 24.92 500 31.30 +.6WasteCon s WCN .56 ... 43 80.18 65.06 649 79.85 +12.6WsteMInc WM 1.85 2.0 19 91.64 75.71 1360 91.12 +5.6Waters WAT ... ... 28 220.20 177.58 517 188.26 -2.6Watsco WSO 5.80 3.3 33 192.94 145.26 173 175.67 +3.3WatscoB WSO/B 5.00f 2.9 36 192.75 151.26 173.86 +2.9WattsWtr WTS .84 1.0 27 93.35 61.35 217 81.25 +7.0sWayfair W ... ... ...dd 135.82 55.33 1764 138.86 +73.0WeathfIntl WFT ... ... ...dd 4.72 2.07 17067 2.35 -43.6WebsterFn WBS 1.32 2.0 21 69.63 44.04 376 65.50 +16.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 51 105.73 40.93 1182 73.34 +65.6WeinRlt WRI 1.58 5.2 11 33.83 25.67 711 30.55 -7.1WeisMk WMK 1.20 2.6 22 57.82 31.26 66 46.10 +11.4Welbilt WBT ... ... ... 23.85 18.34 548 21.87 -7.0sWellcare WCG ... ... 36 305.75 162.25 514 304.24 +51.3WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.45 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 8 1294.74 -1.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 44 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 30 24.61 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 19 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 412 25.68 -4.9WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 52 27.45 -4.1WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 39 25.56 -3.4WellsFargo WFC 1.72f 2.9 14 66.31 49.27 18993 58.80 -3.1WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 396 25.30 -2.5WellsF pfX WFCpX ... ... ... 26.16 24.15 148 25.08 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 77 25.34 -2.5WellsF pfV WFCpV ... ... ... 26.82 25.00 24 25.80 -3.8EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.43 150 5.53 -6.7WFAdvInco EAD .82 10.1 ...q 8.77 7.80 185 8.07 -3.9WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 141 12.48 -4.4WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 14 25.85 -2.4WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 19 12.75 -3.4Welltower WELL 1.68e 2.5 15 75.58 49.58 2826 66.23 +3.9Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 92 61.71 +3.1WescoAir WAIR ... ... 16 14.23 6.05 390 11.60 +56.8Wesco Intl WCC ... ... 18 69.35 49.35 305 60.70 -10.9WestPhrm WST .56 .5 49 118.05 82.74 371 116.18 +17.7WstnAlliB WAL ... ... 16 64.06 44.83 415 58.14 +2.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.75 -1.8WstACpLn TLI .87 8.7 ...q 10.95 9.93 28 10.00 -4.9WAstEMkt EMD .84 6.3 ...q 16.16 13.11 296 13.39 -13.9tWsADefOp GDO 1.36 8.4 ...q 18.58 16.27 67 16.27 -9.6WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 93 9.20 -10.0WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 208 6.36 -8.8WAHiInOp HIO .43 8.8 ...q 5.19 4.73 163 4.82 -4.9WAstHYOp HYI 1.32 9.2 ...q 15.73 14.37 46 14.41 -4.7WstnAsst PAI .69 4.9 ...q 17.37 13.32 14 14.05 -11.2WstnAsInt SBI .48 5.6 ...q 9.94 8.55 12 8.59 -7.7WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 25 19.77 -13.5WAMgdMu MMU .78 6.1 ...q 14.60 12.54 65 12.86 -8.7sWstAstMtg WMC 1.24e 11.1 11 11.17 8.54 277 11.13 +11.9WAMtDOp DMO 2.82a 12.7 ...q 26.75 21.50 78 22.29 -9.6WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 20 21.26 +1.8WstAMunHi MHF .34 4.6 ...q 8.05 7.08 49 7.25 -2.0WAMunPrt MNP .87 6.1 ...q 16.21 13.94 8 14.20 -6.8WAstBdF WEA 1.08 8.6 ...q 14.34 12.50 49 12.58 -8.9WstAVari GFY .93 5.7 ...q 17.79 16.21 12 16.41 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 132 11.41 -3.2WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 152 10.98 -3.9WstC&G gs WRN ... ... ... 1.44 .65 74 .66 -35.1WstnGasEq WGP 2.19f 6.4 21 42.92 31.63 147 34.18 -8.0WstnGasPt WES 3.80f 7.7 40 54.40 40.44 444 49.27 +2.5WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3391 18.86 -.8WestlkChm WLK 1.59f 1.7 9 124.30 75.92 717 92.80 -12.9WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 37 25.55 +2.4WestmRs s WMLP .46m 25.5 ...dd 5.58 .98 19 1.81 -35.1WestpacBk WBK 1.52e 7.5 ... 26.38 20.05 232 20.26 -16.9WestRck WRK 1.72 3.2 16 71.55 52.78 1674 54.14 -14.3WestwdH WHG 2.72 4.7 12 71.00 53.51 13 57.38 -13.3Weyerhsr WY 1.36 4.0 30 38.39 31.83 2736 34.16 -3.1tWheatPr g WPM .28e ... 21 22.87 17.04 3215 16.40 -25.9Whrlpl WHR 4.60 3.7 ...dd 190.73 122.20 752 124.00 -26.5WhtMtIns WTM 1.00 .1 74 946.52 786.23 9 922.17 +8.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.5 34 15.15 10.06 235 13.47 -6.5WhitngPet rs WLL ... ... ...dd 56.47 15.88 2359 50.51 +90.7WidOpW n WOW ... ... ... 16.66 6.03 181 11.40 +7.9WidePoint WYY ... ... ...dd .73 .40 174 .52 -20.8WildhRs n WRD ... ... 98 29.67 10.93 899 21.64 +17.5WileyJA JW/A 1.20 1.9 17 71.75 51.50 208 62.60 -4.8WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 62.90 -4.2tWLyonHm WLH ... ... 10 32.95 19.30 213 19.53 -32.8WmsCos WMB 1.36 4.7 11 33.67 24.00 8675 29.20 -4.2WmsSon WSM 1.72 2.4 23 73.99 44.01 2320 72.31 +39.9Winnbgo WGO .40 1.1 11 58.65 34.30 333 36.25 -34.8Wipro s WIT .03e .6 ... 6.04 4.50 657 5.24 -4.2WirelessT WTT ... ... ...dd 2.64 1.38 24 1.90 -21.8WT IntQua IQDG ... ... ... 32.75 29.08 3 29.86 -2.7WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.50 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.71 -1.3WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.11 -6.3WT G exMx XMX ... ... ... 31.68 27.83 30.63 +3.4WT DyCEu DDEZ ... ... ... 33.88 29.57 1 29.66 -5.8WT DyInEq DDWM ... ... ... 32.00 28.55 23 29.14 -4.6WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 3 26.79 +2.8WT LgSEq DYLS ... ... ...q 35.94 29.69 152 35.76 +9.8WT EuLoc EZR ... ... ... 34.19 26.35 0 27.38 -12.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 26.78 +2.2WT GlSmC GSD ... ... ... 35.24 30.70 5 32.70 -1.1WTWkDUSE USWD ... ... ...q 34.04 30.08 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.24 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 53 48.58 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.28 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.43 36 30.22 -2.8sWT PutStr PUTW ... ... ... 30.62 26.65 24 30.66 +5.5WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 21 28.36 -11.0WT JpDvG JHDG ... ... ...q 30.34 25.63 3 27.26 -5.9WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 29 32.34 +2.1WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 1 25.83 -4.2WTFltRtTr USFR ... ... ...q 27.90 24.99 551 25.08 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 998 63.21 -.8tWT AsiaDb ALD 1.02 2.4 ...q 46.97 43.05 0 42.79 -6.4tWTEmLDbt ELD 1.74 5.4 ...q 40.08 32.26 26 31.93 -17.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 2 24.96 -.4WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.92 -1.6Wis US Mul USMF ... ... ... 31.06 25.80 10 30.91 +11.2GrnHCmdty GCC ... ... ...q 19.89 17.35 68 17.92 -6.8WT Diefa DWM .74e 1.4 ...q 59.63 51.32 19 52.38 -6.1WT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 16 41.13 -7.4WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 10 90.34 +2.2WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 11 46.44 -4.3WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 32 63.84 -9.5WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.05 -1.1WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 6 41.47 -4.4WT IntLC DOL 1.69e 3.6 ...q 54.18 46.64 7 47.53 -6.1WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 9 64.82 -6.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 52 70.70 -7.9WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 4 57.57 -2.7WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 59 74.52 -7.3WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1441 54.23 -8.6WT LCD DLN 1.84e 1.9 ...q 97.25 84.56 31 94.81 +2.9WT MCD s DON ... ... ...q 37.56 32.16 233 37.28 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.78 -6.3WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.74 -3.5WT SC s DES ... ... ...q 30.76 26.22 303 30.28 +4.2WT TotDv DTD 2.05e 2.1 ...q 97.46 85.29 4 95.73 +3.0sWT MgdFut WDTI ... ... ...q 40.66 38.44 70 40.89 +3.3tWT EmCur CEW ... ... ...q 20.09 17.85 12 17.75 -8.6WTChiYuan 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 69 46.25 -11.3WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 508 42.90 -5.4WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.21 13 29.74 -8.6WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.65 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 2022 26.08 -6.3WT JpHFn DXJF 3.48e 1.1 ...q 27.59 21.93 23.90 -7.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 9 26.88 +3.8WT LowPE EZY .90e 1.0 ...q 88.56 73.24 1 87.12 +6.4WT SCErn EES .95e 2.3 ...q 41.06 31.93 37 40.57 +12.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 1 13.29 -9.3AAON AAON .32f .8 50 43.30 29.05 231 39.85 +8.6AC Immun n ACIU ... ... ... 17.40 7.57 62 9.41 -26.5ACI Wwde ACIW ... ... ...cc 28.58 20.23 374 28.36 +25.1ACM Rsc n ACMR ... ... ... 15.60 4.74 29 13.67 +160.4ACNB Cp ACNB .92 2.6 20 36.00 26.20 4 35.70 +20.8AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 2972 19.04 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 24 25.90 +.2AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 11 26.30 +2.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 4 1.91 -39.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 658 23.95 +80.8AMC Net AMCX ... ... 11 69.02 46.89 509 62.98 +16.5ANGI Hme ANGI ... ... ... 22.51 10.24 700 21.31 +103.7ANI Ph h ANIP ... ... 23 74.70 47.80 72 57.48 -10.8ARC Grp ARCW ... ... ...dd 2.95 1.80 10 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 180 .62 -53.9ASLAN n ASLN ... ... ...dd 10.44 5.08 1 8.00 +42.6ASML Hld ASML 1.71e .9 38 221.66 153.47 693 199.48 +14.8ASV Hld n ASV ... ... ... 10.80 4.75 10 5.77 -43.2ATA Inc ATAI ... ... ... 3.37 .40 926 2.22 +389.0ATN Intl ATNI .68 .9 ...dd 75.94 49.34 48 73.50 +33.0AV Homes AVHI ... ... 6 22.03 15.15 68 21.50 +29.1AXT Inc AXTI ... ... 22 10.75 5.80 261 7.80 -10.3AbeonaTh ABEO ... ... ...dd 22.75 10.50 378 15.10 -4.7Abeona wt ABEOW ... ... ... 17.56 8.20 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 107 3.72 -15.5Abiomed ABMD ... ... ...cc 450.93 148.80 474 411.36 +119.5Abraxas AXAS ... ... ... 3.27 1.59 1701 2.33 -5.3AcaciaC n ACIA ... ... ...dd 50.08 24.72 388 40.78 +12.6AcaciaTc ACTG .50 12.8 ...dd 5.50 3.25 94 3.90 -3.7AcadiaHlt ACHC ... ... 18 49.05 26.92 651 42.23 +29.4AcadiaPh ACAD ... ... ...dd 41.20 12.77 1641 14.24 -52.7Acasti g rs ACST ... ... ...dd 3.36 .43 191 .53 -43.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 219 24.20 -7.6Acceleron XLRN ... ... ...dd 54.34 32.53 300 51.47 +21.3AccessNt ANCX .64f 2.4 23 30.99 24.49 20 26.90 -3.4Accuray ARAY ... ... ...dd 6.15 3.20 695 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 558 3.30 +63.0AcerTh rs ACER ... ... ... 34.10 8.55 23 31.65 +128.5AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 135 3.33 -67.8Achaogen AKAO ... ... ...dd 18.81 4.94 660 5.25 -51.1AchvLfS rs ACHV ... ... ...dd 38.45 2.67 53 3.21 -76.1Achillion ACHN ... ... ...dd 5.00 2.33 3130 3.60 +25.0AclarisTh n ACRS ... ... ...dd 28.93 14.12 142 15.42 -37.5AcordaTh ACOR ... ... 52 36.35 16.55 627 28.25 +31.7ActivsBliz ATVI .34f .5 42 81.64 57.29 6611 72.98 +15.3sAcxiom ACXM ... ... 90 46.07 18.60 609 46.05 +67.1AdamasPh ADMS ... ... ...dd 44.00 17.68 274 22.93 -32.3AdamisPh ADMP ... ... ...dd 5.85 2.20 1214 2.85 -35.2Adaptim n ADAP ... ... ... 14.63 6.35 511 10.94 +63.8AddusHmC ADUS ... ... 50 71.78 30.95 144 66.35 +90.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.47 AdestoTc n IOTS ... ... ...dd 10.80 4.70 253 5.90 -8.5tAdialPh n ADIL ... ... ... 4.40 2.94 16 3.13 -22.7AdmaBio ADMA ... ... ...dd 6.86 2.01 141 6.46 +101.2AdobeSy ADBE ... ... 61 269.96 143.95 2115 266.68 +52.2 Adomani n ADOM ... ... ... 13.81 .50 264 .65 -85.3Adtran ADTN .36 2.1 ...dd 25.10 13.95 188 16.95 -12.4AduroBio n ADRO ... ... ...dd 11.95 5.10 223 7.35 -2.0AdvEmis n ADES 1.00 8.8 2 12.20 7.00 69 11.30 +17.0AdvEnId AEIS ... ... 16 95.00 56.22 461 59.14 -12.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 27.30 9.04 191342 28.06 +173.0Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 540 1.49 -47.5AdverumBi ADVM ... ... ...dd 8.59 2.50 814 7.00 +100.0AdS Shrt n DWSH ... ... ... 25.59 24.53 1 25.08 +.2AdS Micr n DWMC ... ... ... 26.02 23.69 1 26.01 +5.3AdvS Vice n ACT ... ... ... 29.50 24.23 5 26.05 -.6Aegion AEGN ... ... 21 28.19 19.81 79 24.57 -3.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 1016 9.24 +70.8AehrTest h AEHR ... ... ... 4.10 2.12 10 2.54 -6.3Aemetis AMTX ... ... ...dd 3.12 .45 12 1.27 +130.7AeriePhm AERI ... ... ...dd 74.75 47.05 641 60.65 +1.5sAeroViron AVAV ... ... ...cc 88.46 41.53 331 87.91 +56.5AEtern g rs AEZS ... ... ...dd 3.25 1.12 76 1.80 -23.7Aethlon rs AEMD ... ... ...dd 3.85 .79 57 1.02 -9.7AeviGeno GNMX ... ... ...dd 2.65 .83 102 1.24 +3.3AffimedNV AFMD ... ... ...dd 7.35 1.15 2962 5.60 +330.8Agenus AGEN ... ... ...dd 6.19 1.55 1237 2.20 -32.5AgileThr h AGRX ... ... ...dd 5.40 .23 332 .27 -90.0Agilysys AGYS ... ... ...dd 16.87 10.42 109 15.42 +25.6AgiosPhm AGIO ... ... ...dd 99.82 51.62 223 81.14 +41.9AgroFresh AGFS ... ... 14 8.75 4.94 130 6.20 -16.2AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 186 3.46 -67.2Aimmune n AIMT ... ... ...dd 42.00 21.22 280 27.24 -28.0AirT Inc AIRT ... ... ...dd 35.74 14.90 2 33.50 +35.7AirTrnsp ATSG ... ... 48 27.67 19.17 193 20.33 -12.1AirMedia AMCN ... ... ...dd 2.87 .38 44 .42 -63.5Airgain n AIRG ... ... 48 12.22 7.31 39 11.90 +32.4AkamaiT AKAM ... ... 68 83.08 45.81 808 74.74 +14.9AkariTh rs AKTX ... ... ... 11.95 1.70 426 2.22 -48.7AkceaTh n AKCA ... ... ... 40.75 15.20 369 26.44 +52.3AkebiaTher AKBA ... ... ...dd 20.25 7.42 414 8.06 -45.8AkersBios AKER ... ... ...dd 1.82 .12 1684 .26 +92.5Akorn Inc AKRX ... ... 46 33.63 10.76 1906 16.05 -50.2Akoustis n AKTS ... ... ... 9.50 4.86 63 8.30 +33.2Alarm.cm n ALRM ... ... 58 57.92 33.39 446 57.75 +53.0AlaskCom ALSK ... ... 14 2.91 1.39 79 2.00 -25.4Albireo ALBO ... ... ... 39.87 20.25 82 33.61 +31.3Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 16 6.14 -26.8AlderBioPh ALDR ... ... ...dd 20.87 9.20 544 18.10 +58.1AldeyraTh ALDX ... ... ... 11.90 4.00 80 8.15 +19.9Alexion lf ALXN ... ... 45 149.34 102.10 1112 119.20 -.3Alico ALCO .24 .7 ...dd 34.80 25.55 1 32.35 +9.7AlignTech ALGN ... ... ...cc 392.69 174.44 524 385.33 +73.4AlimerSc h ALIM ... ... ...dd 1.46 .74 183 1.03 -22.6Alkermes ALKS ... ... ...dd 71.22 39.54 409 44.51 -18.7Allakos n ALLK ... ... ... 45.95 26.00 203 39.93 +27.8AllgnceBc n ABTX ... ... 31 46.85 31.75 13 44.90 +19.3AllegiantT ALGT 2.80 2.1 10 181.45 111.54 124 134.95 -12.8AllegMrg n ALGR ... ... ... 9.59 9.50 33 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 27 .38 +2.7 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.18 +1.4AllenaPh n ALNA ... ... ... 17.56 6.13 48 10.88 +8.2All MMA n AMMA ... ... ... 3.07 .15 484 .27 -76.5AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 355 20.20 +2.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.35 +12.4AlliedMot AMOT .12 .3 46 51.80 23.26 47 47.58 +43.8Alliqua rs ALQA ... ... ...dd 4.50 1.58 7 2.57 +42.0AllotComm ALLT ... ... ...dd 6.55 4.74 112 6.12 +14.8AllscriptH MDRX ... ... ...dd 16.13 10.78 2290 14.55 AlnylamP ALNY ... ... ...dd 153.99 70.76 886 119.12 -6.2AlphaOmg AOSL ... ... 12 18.72 12.92 101 14.21 -13.1Alphabet C GOOG ... ... 33 1273.89 909.70 1800 1197.00 +14.4Alphabet A GOOGL ... ... 37 1291.44 924.51 2035 1211.31 +15.0Alphatc rs ATEC ... ... ... 4.27 1.96 165 3.41 +28.2AlpImmu n ALPN ... ... ...dd 12.87 5.28 11 6.30 -43.8AlpsRtSec n SWIN ... ... ... 33.26 27.51 26 33.25 +11.7AltaMesa n AMR ... ... ...dd 10.79 4.04 1061 4.86 -51.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.90 5813 67.96 -2.7sAltair A n ALTR ... ... ...dd 41.86 16.55 282 42.35 +77.0Altimm rs ALT ... ... ...dd 3.16 .25 585 .32 -83.9Altisrce n ASPS ... ... 2 37.86 22.51 65 35.27 +26.0AltraIndlM AIMC .68 1.8 22 53.70 37.80 1989 38.65 -23.3AmTrstFn AFSI .34 2.3 15 14.75 8.80 492 14.64 +45.3AmalBk n AMAL ... ... ... 18.00 16.00 155 17.75 +7.6Amarin AMRN ... ... ... 4.60 2.35 6172 3.29 -18.0sAmazon AMZN ... ... ...cc 2025.57 931.75 5702 2039.51 +74.4AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 222 21.02 +31.5Ambarella AMBA ... ... ...cc 66.23 34.33 2242 38.11 -35.1Amdocs DOX 1.00 1.5 18 71.72 61.00 820 65.22 -.4Amedica rs AMDA ... ... ... 6.94 .33 158 .45 -86.3Amedisys AMED ... ... 72 126.30 45.60 341 124.88 +136.9AMERCO UHAL 1.50e ... 19 400.99 317.43 36 367.00 -2.9AmeriHld n AMRH ... ... ... 13.50 .70 71 1.37 -55.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 87 5.88 -2.9AmCarM CRMT ... ... 17 89.85 38.45 70 82.65 +85.1AmAirlines AAL .40 1.0 7 59.08 35.64 7122 40.77 -21.6AmElTech AETI ... ... ...dd 2.53 .62 137 .99 -34.0AmFinTr n AFIN .04p ... ... 16.80 13.15 129 15.64 +4.3AmerNtl AMNB 1.00 2.4 17 43.00 34.95 6 41.45 +8.2AmNatIns ANAT 3.28 2.5 22 134.03 110.43 37 129.52 +1.0AmOutBr AOBC ... ... 39 17.31 8.32 11282 14.47 +12.7AmPubEd APEI ... ... 26 46.15 17.95 92 34.95 +39.5AmRailcar ARII 1.60 3.5 6 47.77 34.30 48 46.07 +10.6AmrRvr AMRB .20 1.3 27 17.50 12.21 7 15.12 -.8ASoft lf AMSWA .44 2.5 46 18.94 10.59 187 17.95 +54.3AmSupr rs AMSC ... ... ...dd 8.03 3.06 83 5.99 +65.0AWoodmk AMWD ... ... 24 148.44 80.25 207 86.55 -33.6AmerisBc ABCB .40 .8 19 59.05 41.05 320 49.85 +3.4Amerisafe AMSF .88 1.4 25 67.82 51.55 37 63.25 +2.7AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 29 4.45 +7.2AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 0 28.50 -1.7AmesNatl ATLO .92f 3.1 19 32.15 26.00 2 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/Wednesday, September 5, 2018

PAGE 42

Amgen AMGN 5.28 2.7 17 201.23 163.31 2282 196.73 +13.1AmicusTh FOLD ... ... ... 17.62 12.20 2897 13.46 -6.5AmkorTch AMKR ... ... 7 11.88 8.19 1563 8.37 -16.7Amphastar AMPH ... ... ... 20.45 14.40 245 19.28 +.2sAmpOnRt ef IBUY ... ... ... 54.19 35.68 188 54.51 +33.3AmtechSys ASYS ... ... ... 15.45 4.56 98 5.30 -47.4sAmyris rs AMRS ... ... ...dd 9.10 2.40 2009 8.77 +133.9AnalogDev ADI 1.92 2.0 26 103.59 80.10 4044 98.11 +10.2Anaptys n ANAB ... ... ... 134.00 27.75 194 89.60 -11.0Anavex rs AVXL ... ... ...dd 5.15 1.85 336 2.72 -15.5AnchBcWA ANCB ... ... 20 30.05 24.00 28.85 +16.3Andersons ANDE .66 1.6 32 41.70 29.60 114 40.10 +28.7AngioDyn ANGO ... ... ... 23.95 15.16 108 22.72 +36.6AnikaTh ANIK ... ... 21 69.81 28.54 133 42.38 -21.4sAnsys ANSS ... ... 53 187.12 119.20 476 187.32 +26.9AntaresP ATRS ... ... ...dd 4.09 1.58 997 3.50 +75.9Apellis n APLS ... ... ... 32.00 12.45 231 19.85 -8.5ApogeeE APOG .63 1.3 18 51.33 37.24 101 49.10 +7.4ApollEnd rs APEN ... ... ... 9.65 3.75 11 7.61 +35.9ApolloInv AINV .60 10.9 ... 6.20 5.18 420 5.51 -2.7ApolMed n AMEH ... ... ... 30.00 10.00 203 14.42 -39.9sAppFolio n APPF ... ... ...cc 86.00 37.56 161 88.25 +112.7Appian A n APPN ... ... ... 43.61 19.62 740 35.88 +14.0sApple Inc AAPL 2.92 1.3 27 228.87 149.16 27332 228.36 +34.9ApplRecy h ARCI ... ... ...dd 1.57 .59 472 1.06 +1.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 39 1.17 -26.4AppGenTc AGTC ... ... ...dd 5.75 3.25 108 4.45 +23.6tApldMatl AMAT .80 1.9 12 62.40 42.52 14750 42.62 -16.6ApldOptoel AAOI ... ... 22 71.29 22.54 3084 36.72 -2.9Approach AREX ... ... 9 4.21 2.07 465 2.17 -26.9Apptio n APTI ... ... ... 39.58 16.56 462 38.92 +65.5ApricusB rs APRI ... ... ...dd 3.34 .25 1607 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.70 133 5.52 +30.2sAptinyx n APTX ... ... ... 25.21 17.35 460 25.61 +26.8AptoseB g APTO ... ... ...dd 4.55 1.30 174 3.00 +33.9AquaMetal h AQMS ... ... ...dd 8.17 1.42 174 2.37 +11.3AquaB Tc n AQB ... ... ...dd 9.99 2.25 41 2.92 -17.0AquestTh n AQST ... ... ... 19.30 14.75 192 17.89 +11.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 513 3.06 -74.0ArQule ARQL ... ... ...dd 7.21 .97 909 6.39 +287.3Aradigm h ARDM ... ... ...dd 7.35 1.03 3 1.36 -79.7AratanaTh PETX ... ... ...dd 7.28 3.67 142 5.33 +1.3ArbutusB g ABUS ... ... ...dd 12.60 4.13 1679 10.25 +103.0ArcBest ARCB .32 .7 17 50.45 27.90 225 48.60 +35.9ArcadB rsn RKDA ... ... ... 66.56 3.60 726 6.04 +9.8ArchCap s ACGL ... ... 27 34.20 25.71 1000 30.59 +1.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 40 24.68 -2.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 20 24.12 -4.0ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 32 4.28 +6.7ArcturusT rs ARCT ... ... ... 15.19 4.78 16 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 234 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 50.05 22.34 337 39.10 +15.1sAresCap ARCC 1.56f 8.9 9 17.49 15.03 1793 17.51 +11.4Argenx n ARGX ... ... ...cc 103.00 20.58 75 95.89 +51.9AridisPh n ARDS ... ... ... 13.85 12.61 22 13.69 +5.3ArkRst ARKR 1.00 4.5 83 29.49 20.20 1 22.30 -17.5Arotech ARTX ... ... 22 4.35 2.70 80 3.35 -5.6ArrayBio ARRY ... ... ...dd 20.21 9.35 2036 15.27 +19.3ArrisIntl ARRS ... ... 30 30.00 22.33 954 25.82 +.5ArrowFn AROW 1.04b 2.7 16 40.15 30.29 7 39.20 +15.5ArrCountR n DWCR ... ... ... 33.04 27.55 28.47 -5.7ArwDWATc DWAT .09e .7 ...q 12.50 11.11 12.42 +6.7ArrowPhm ARWR ... ... ...dd 17.50 2.65 1494 15.31 +316.0Arsanis n ASNS ... ... 2 28.69 1.70 436 2.14 -83.2ArtesRes ARTNA .95 2.6 25 43.22 32.00 30 36.34 -5.8ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.74 -8.1AscenaRtl ASNA ... ... ...dd 5.29 1.69 1054 4.67 +98.7Ascendis n ASND ... ... ... 76.99 26.30 305 68.87 +71.9AscentCap ASCMA ... ... ... 14.15 1.68 168 2.00 -82.6AsiaPWire APWC .10e ... ... 3.05 2.26 3 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.56 24 7.43 -16.7sAspenTech AZPN ... ... 32 115.61 61.71 431 116.00 +75.2AssembBio ASMB ... ... ...dd 67.36 26.49 153 38.88 -14.1AssertThr ASRT ... ... ...dd 9.48 4.31 756 6.30 -21.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 8 3.85 +11.8Astec ASTE .44f .9 17 64.80 44.92 138 49.01 -16.2sAstroNova ALOT .28 1.2 47 22.50 11.00 46 22.90 +65.3Astronics ATRO ... ... 47 49.45 25.99 431 43.18 +4.1Astrotch rs ASTC ... ... ... 8.15 1.64 20 3.39 +1.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 163 14.88 +5.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 423 39.85 +120.2athenahlth ATHN ... ... 98 163.94 111.61 443 152.25 +14.4Athenex n ATNX ... ... ... 20.90 13.28 293 16.34 +2.8Athersys ATHX ... ... ...dd 3.09 1.29 491 2.06 +13.8AtlanAmer AAME .02 .7 ...dd 4.00 2.20 9 2.85 -16.1AtlCapBc n ACBI ... ... 24 21.60 15.20 40 18.10 +2.8AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 147 20.70 -2.4Atlanticus ATLC ... ... ... 3.83 1.52 12 3.03 +26.3AtlasAir AAWW ... ... 7 75.29 50.65 208 61.25 +4.4AtlasFin AFH ... ... ...dd 21.50 8.05 58 10.80 -47.4AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.52 -2.0sAtlassian n TEAM ... ... ...dd 91.42 33.16 1563 91.90 +101.9Atomera n ATOM ... ... ...dd 8.00 2.45 14 5.21 +20.3sAtriCure ATRC ... ... ...dd 34.75 14.88 137 34.61 +89.7Atrion ATRI 5.40f .8 52 694.25 516.85 6 648.60 +2.9AttisInd hn ATIS ... ... ... 3.63 .32 462 .36 -66.4AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 1109 18.76 +168.8aTyrPhm h LIFE ... ... ... 6.50 .60 926 .79 -77.5AubNB AUBN .96 2.1 21 53.96 33.22 1 46.05 +18.4Audentes n BOLD ... ... ...dd 46.18 21.60 353 37.51 +20.0AudioEye n AEYE ... ... ... 3 7.30 AudCodes AUDC .20p ... 27 11.48 6.15 143 10.37 +40.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 198 5.68 +25.4AuroraMob n JG ... ... ... 11.72 5.00 394 9.57 +8.8AutoWeb AUTO ... ... 9 9.91 2.88 16 3.37 -62.6Autodesk ADSK ... ... ...dd 159.94 101.55 1514 153.59 +46.5Autolus n AUTL ... ... ... 32.00 19.17 30 29.26 +17.0AutoData ADP 2.76f 1.9 39 146.96 105.94 3422 145.81 +24.4AvadelPh AVDL ... ... ...dd 11.93 4.25 174 4.96 -39.5AveThera n ATXI ... ... ... 6.90 3.06 17 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.15 1.86 2146 3.00 +7.5AviatNet rs AVNW ... ... ...dd 19.07 12.90 37 17.66 +16.4AvidBios rs CDMO ... ... ...dd 7.33 2.24 568 7.24 +86.6AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 1200 6.47 +20.0Avingr nrs AVGR ... ... ...dd 25.20 .95 433 1.60 -78.0tAvisBudg CAR ... ... 10 50.88 30.67 2255 30.62 -30.2AvistaHl un AHPAU ... ... ... 10.45 10.00 10.22 -.8AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.11 +1.9Avnet AVT .80f 1.7 13 49.41 35.67 1217 48.22 +21.7AvroBio n AVRO ... ... ... 44.01 26.51 114 32.65 +4.6Aware AWRE ... ... 32 5.05 3.00 1 3.61 -19.9Axcelis rs ACLS ... ... 6 37.05 18.75 373 20.25 -29.4AxoGen AXGN ... ... ...dd 56.85 17.50 584 45.00 +59.0AxonEntpr AAXN ... ... ...cc 76.45 20.57 575 69.88 +163.7Axovant n AXON ... ... ...dd 27.98 1.02 1243 2.42 -54.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 296 3.55 -36.6AytuBioS rs AYTU ... ... ... 136.40 3.86 35 4.23 -90.5AzurRx n AZRX ... ... ... 5.25 2.20 6 2.56 -29.6B -:B Comm BCOM 3.58e ... ... 20.49 6.27 3 9.82 -46.6BRileyFn RILY .49e 2.1 24 23.70 15.75 30 22.85 +26.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 26 25.61 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 6 25.41 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.03 -1.4BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 3 25.90 +3.2BCB Bc BCBP .56 3.8 16 16.10 12.05 7 14.80 +2.1BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 27.48 -.1BGC Ptrs BGCP .72 5.8 ...dd 16.97 10.39 1443 12.46 -17.5BIO-key n BKYI ... ... ... 3.64 1.20 4 1.71 -3.4sBJsRest BJRI .44 .6 31 75.80 28.00 356 75.45 +107.3BMC Stock BMCH ... ... 24 25.70 17.10 252 22.50 -11.1BOK BOKF 2.00f 1.9 17 107.00 77.10 123 103.36 +12.0BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 11 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.63 26 2.42 +10.5BSB Bcp BLMT ... ... 19 36.50 27.25 12 33.40 +14.2Baidu BIDU ... ... 8 284.22 207.74 2243 222.18 -5.1Balchem BCPC .42f .4 48 111.62 70.23 70 109.76 +36.2BallardPw BLDP ... ... ...dd 5.94 2.57 3470 3.86 -12.5BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 22 63.75 +24.6Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 16.10 +9.2BncpBnk lf TBBK ... ... ...dd 12.00 7.60 109 10.11 +2.3sBandwith n BAND ... ... 42 45.82 18.05 368 51.08 +120.9BankOZK OZK .80f 2.0 12 53.70 38.43 566 40.55 -16.3BkCmcCA BOCH .16 1.2 16 13.21 10.00 22 13.00 +13.0BankMarin BMRC 1.28f 1.4 23 90.85 62.38 13 88.35 +29.9BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 50.91 +6.7BkPrince n BPRN ... ... ... 35.45 29.43 8 32.76 -4.6BankSC BKSC .60 3.0 19 22.50 15.77 3 20.00 +13.9BkofJames BOTJ .24 1.5 16 18.00 13.87 15.61 +4.6BankFncl BFIN .36f 2.3 24 18.62 14.79 32 15.89 +3.6BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.17 -9.2Banner Cp BANR 1.40a 2.2 20 67.11 52.20 147 64.96 +17.9Baozun n BZUN ... ... ...cc 67.41 26.77 1633 52.31 +65.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 5 19.90 +21.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 30 22.41 +22.8BiP2yrTBull 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 39.12 +11.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.68 +21.5BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 0 .23 +45.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.3 32 98.76 51.77 54 75.20 +16.6BassettF BSET .50f 2.2 35 41.30 22.45 29 22.65 -39.8BayCom n BCML ... ... 58 26.94 22.50 18 25.97 +12.4BeacnRfg BECN ... ... 20 66.48 35.04 1341 37.83 -40.7BeasleyB BBGI .20 2.6 3 14.40 6.00 96 7.80 -41.8BedBath BBBY .64 3.5 6 29.63 16.52 1937 18.11 -17.6BeiGene n BGNE ... ... ...dd 220.10 69.00 198 175.45 +79.5BelFuse A BELFA .24 1.0 26 29.90 15.24 5 24.90 +14.1BelFuseB BELFB .28 1.0 27 33.45 17.10 20 28.25 +12.2Belleroph n BLPH ... ... ...dd 3.30 .47 338 .83 -67.6BellicumP BLCM ... ... ...dd 13.30 5.02 423 7.08 -15.8BenefBncp BNCL .24a 1.4 ... 18.60 14.45 535 17.45 +6.1sBenetfoc BNFT ... ... ...dd 44.38 21.75 117 44.10 +63.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.73 -7.8BerryPet n BRY ... ... ... 16.50 11.71 667 15.85 +19.6Beyondsp n BYSI ... ... ... 40.87 19.15 13 21.80 -25.0Big 5Sprt BGFV .60 10.5 6 9.75 5.05 403 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 ... ... 45 22.70 9.09 3758 12.50 +11.2BioTechne TECH 1.28 .7 58 194.31 119.01 174 191.08 +47.5BioDlvry lf BDSI ... ... ...dd 3.20 1.70 518 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.50 -23.1BioLifeSol BLFS ... ... ...dd 26.35 4.53 228 23.45 +290.8BioLneRx h BLRX ... ... ... 1.34 .78 369 .93 -14.7BioXcelT n BTAI ... ... ...dd 14.79 6.76 32 9.88 -10.4BioanlySys BASI ... ... 33 2.95 1.37 8 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 3 1.26 -45.1Biocept rs BIOC ... ... ... 44.10 2.86 99 3.49 -83.2sBiocryst BCRX ... ... ...dd 7.49 4.12 1680 7.59 +54.6Biofront n BFRA ... ... ... 17.98 11.25 1 14.19 +16.5Biogen BIIB ... ... 21 388.67 249.17 1296 346.72 +8.8BioMarin BMRN ... ... ...dd 106.20 75.81 1577 95.78 +7.4Biomeri n BMRA ... ... ... 9.32 2.62 2 3.58 -4.4Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.79 5.40 21 6.29 +2.3BiondVax n BVXV ... ... ... 8.60 4.60 16 6.00 +11.9BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 224 2.87 -1.4sBioSpecif BSTC ... ... 32 54.59 38.05 26 53.27 +22.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 41 2.05 +15.8sBioTelem BEAT ... ... ...cc 61.80 23.30 513 62.40 +108.7BisnCap n BCAC ... ... ... 10.19 9.67 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.68 +4.0 BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 39.3 ...dd 4.15 .75 155 1.22 -65.6BlRidgAc n BRAC ... ... ... 9.88 9.52 2 9.87 +2.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 11 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.97 10.75 +6.0BlackLin n BL ... ... ... 53.76 30.00 774 53.26 +62.4BlkRkCap BKCC .72 11.4 90 7.57 5.48 221 6.29 +1.0BlTCP Cap TCPC 1.44 9.9 11 16.71 13.72 227 14.55 -4.8Blckbaud BLKB .48 .5 69 120.35 82.68 316 103.87 +9.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 380 3.44 +10.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1067 18.86 -11.6Blucora BCOR ... ... ...cc 40.60 19.05 290 35.50 +60.6BlueBird BLBD ... ... 10 24.99 15.66 76 22.90 +15.1BlueHBcp BHBK .80 3.5 29 23.90 17.85 45 22.90 +13.9BluebBio BLUE ... ... ...dd 236.17 119.90 650 164.95 -7.4tBlueknEP BKEP .32m 13.2 ... 6.05 2.45 238 2.43 -52.5Bluekn pf BKEPP .72 10.8 ... 8.05 5.99 19 6.59 -15.2BlueprtM n BPMC ... ... ...dd 109.00 46.95 276 75.44 BofI Hld s BOFI ... ... 16 45.18 24.20 483 37.08 +24.0BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 0 25.90 +.3sBoingo WIFI ... ... ...dd 33.27 20.02 446 33.38 +48.4Bojangles n BOJA ... ... 9 16.20 11.35 127 14.30 +21.2BonsoElec BNSO ... ... ... 5.04 2.06 6 3.31 +35.1BookingHl BKNG ... ... 27 2228.99 1630.56 390 1925.36 +10.8BorqsTch BRQS ... ... 76 10.00 4.00 0 4.55 -16.5BosOma n BOMN ... ... ... 35.49 14.26 131 25.67 -20.7BostPrv BPFH .48 3.3 18 17.85 13.78 390 14.40 -6.8BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 92 66.03 29.90 383 67.36 +94.2Boxlight n BOXL ... ... ...dd 17.40 3.00 28 3.58 -38.1Brainstorm BCLI ... ... ...dd 5.35 2.88 31 4.00 +2.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 39 35.15 +.4Bridglne rs BLIN ... ... ... 4.45 .79 455 1.04 -57.2BridgBcs n BWB ... ... ... 13.87 12.29 71 12.95 +2.6BridgfdFds BRID ... ... 14 21.55 11.45 0 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 144 8.13 +14.4BrghtFn n BHF ... ... ...dd 67.55 39.24 895 40.75 -30.5BroadcInc AVGO 7.00 3.2 9 285.68 197.46 3658 219.43 -14.6BroadVis BVSN ... ... ...dd 4.50 1.75 8 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 4 1.50 -36.4BroadwdE BWEN ... ... ...dd 4.11 2.02 8 2.16 -20.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 6733 19.45 -12.2tBrkdPr A n BPR ... ... ... 21.16 19.90 4864 19.46 -6.4BrdPr pf n BPRAP 1.59 6.5 ... 24.95 24.17 14 24.65 -.2BrklneB BRKL .40 2.2 20 19.35 13.63 210 18.10 +15.3BrooksAuto BRKS .40 1.0 39 39.75 21.75 698 38.99 +63.5BrukerCp BRKR .16 .5 31 36.53 28.13 785 35.20 +2.6BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 33 48.60 +10.0Bsquare BSQR ... ... ...dd 5.55 1.75 6 2.35 -49.5tBldrFstSrc BLDR ... ... 13 23.28 15.52 989 15.47 -29.0BusinFst n BFST .32 1.2 42 30.00 23.10 13 26.04 +3.1C -:C&F Fnc CFFI 1.44f 2.3 20 67.40 45.28 7 62.70 +8.1CA Inc CA 1.02 2.3 22 44.25 31.45 2955 43.81 +31.6CAS Med CASM ... ... ...dd 2.70 .59 74 2.35 +205.2CASI Phr h CASI ... ... ...dd 8.89 .97 194 7.05 +116.9CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 31.50 +5.0CBAK En h CBAK ... ... ... 2.35 .49 16 .61 -58.6CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 1088 104.01 -16.5CBTX Inc n CBTX .20 .6 ... 38.71 27.00 110 36.24 +22.2CDK Globl CDK .60 1.0 25 76.04 59.84 738 61.93 -13.1sCDW Corp CDW .84 1.0 31 88.81 58.57 671 87.71 +26.2CEVA Inc CEVA ... ... 32 51.80 26.10 108 30.75 -33.4CH Robins CHRW 1.84 1.9 29 100.18 70.22 827 96.09 +7.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 72 1.19 -65.6CHS Inc pf CHSCP 2.00 6.6 ... 31.39 28.89 6 30.25 +.4CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 11 28.69 -.5CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 22 28.40 +3.8CHS pfB3 CHSCM 1.69 6.2 ... 28.75 25.56 23 27.21 +2.8CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 18 27.96 -.7CIM CmTr CMCT .50a 3.2 42 20.45 11.75 0 15.60 -18.3CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 275 14.37 +160.8CM Finan CMFN 1.00 10.6 7 10.20 7.40 43 9.40 +15.3sCM Fin23 n CMFNL ... ... ... 25.90 25.01 7 25.60 +2.1CM SevSt n CMSS ... ... ... 11.00 9.59 29 9.99 +3.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 100 10.85 +8.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4sCME Grp CME 2.80a 1.6 39 175.00 124.51 1722 177.05 +21.2CNBFnPA CCNE .68f 2.2 16 32.86 23.82 23 30.77 +17.3CPI Crd rs PMTS ... ... ... 7.80 1.93 108 3.48 -5.2CPS Tech CPSH ... ... 27 2.20 1.04 2 1.63 -1.8CRA Intl CRAI .68 1.2 27 58.75 36.53 76 56.76 +26.3CRISPR n CRSP ... ... ... 73.90 16.16 1050 55.50 +136.4CSG Sys CSGS .84 2.2 24 48.82 36.38 130 37.44 -14.6CSI Comp CCLP .75 13.0 ...dd 8.05 4.51 101 5.79 +5.9CSP Inc CSPI .60f 4.4 29 18.89 8.75 3 13.52 -14.5CSW Ind n CSWI ... ... 39 57.20 39.40 47 55.90 +21.7CSX CSX .88 1.2 11 76.24 48.26 5910 74.84 +36.0CTI BioP rs CTIC ... ... ...dd 5.36 1.70 376 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 1 3.90 -4.2CUI Glbl CUI ... ... ...dd 4.35 2.14 27 2.18 -20.7CVB Fncl CVBF .56 2.3 20 25.49 19.58 822 24.14 +2.5CVD Eqp CVV ... ... 16 13.50 5.25 18 6.45 -44.5CabotMicro CCMP 1.60 1.4 34 123.76 69.09 196 111.44 +18.5Cadence CDNS ... ... 47 47.40 35.49 2037 46.64 +11.5Cadiz h CDZI ... ... ...dd 14.75 8.85 268 11.40 -20.0CaesarStne CSTE .44e 2.3 40 30.45 12.50 204 19.10 -13.2CaesarsEnt CZR ... ... ...dd 14.50 8.55 17498 9.90 -21.7CafePress PRSS ... ... ...dd 2.30 1.12 8 1.26 -31.7Cal-Maine CALM 2.52e 5.1 23 52.30 35.55 266 49.40 +11.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 63 5.57 +58.7CalaCvHi CHY 1.20 9.1 ...q 13.30 10.60 210 13.16 +11.1CalaCvOp CHI 1.14 9.1 ...q 12.66 10.01 170 12.57 +12.3CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 37 22.30 +11.1CalaGDyIn CHW .84 9.3 ...q 9.87 8.57 148 9.08 CalaGTR CGO 1.20 8.1 ...q 16.34 13.18 32 14.82 -1.6CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 237 13.41 +11.0CalAmp CAMP ... ... 30 25.45 18.16 277 23.23 +8.4CalavoGr h CVGW .95f .9 46 107.53 65.85 155 104.05 +23.3Calithera CALA ... ... ...dd 18.35 4.05 416 5.35 -35.9CalumetSp CLMT ... ... ...dd 9.95 6.10 361 6.65 -13.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 48 17.18 -22.0CambLrn ABCD 1.36 10.3 42 13.98 5.19 125 13.17 +131.9CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 3 90.00 +12.8CamdnN s CAC 1.20 2.6 23 47.86 37.10 20 45.93 +9.0Camtek h CAMT .56 5.6 16 11.11 4.48 177 9.92 +73.4CdnSolar CSIQ ... ... 6 19.09 11.37 793 14.51 -13.9CancrGen h CGIX ... ... ...dd 3.50 .82 60 .93 -49.7CantbryPk CPHC .28 1.8 23 17.72 11.26 8 15.18 -6.6CpStarFn n CSTR .04p ... 50 22.22 16.80 37 17.48 -15.8CapCtyBk CCBG .36f 1.5 21 26.50 19.76 15 24.21 +5.5tCapProd CPLP .32 11.0 16 3.71 2.98 1238 2.90 -13.7sCapSwst CSWC 1.16a 6.0 19 19.48 14.85 39 19.45 +17.5CapitalaF CPTA 1.00 11.4 12 10.00 6.88 62 8.79 +20.7Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 0 25.22 +.1CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 178 13.21 -1.5Capricor CAPR ... ... ...dd 4.25 .96 64 1.22 -22.8CpstnTur rs CPST ... ... ...dd 1.90 .58 349 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 806 49.10 +63.8CaraThera CARA ... ... ...dd 22.29 11.11 539 20.02 +63.6CarbBlk n CBLK ... ... ...dd 35.00 19.76 297 25.12 +4.9Carbonite CARB ... ... ...cc 42.31 19.00 216 41.80 +66.5CardiovSys CSII ... ... ... 39.50 20.58 349 38.21 +61.3Cardlytc n CDLX ... ... ...dd 25.71 11.10 143 20.71 +54.9Cardtronic CATM ... ... 24 39.10 15.80 436 34.19 +84.6CareTrust CTRE .82 4.5 36 19.82 12.73 293 18.14 +8.2CareDx h CDNA ... ... ...dd 24.40 2.56 965 23.87 +225.2CareerEd CECO .30f 1.9 ...dd 19.07 9.00 210 15.86 +31.3CarlyleGp CG 1.38e 6.0 9 25.90 19.50 468 23.05 +.7CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 32 23.90 -5.8CaroFin s CARO .28 .7 21 45.58 31.60 106 40.94 +10.2CarolTrBk CART ... ... 30 10.00 7.40 8.09 -15.3Carrizo CRZO ... ... 50 31.57 11.10 1749 24.23 +13.9CarrolsRst TAST ... ... 20 16.40 9.90 277 15.50 +27.6CarverBc lf CARV ... ... 47 11.94 2.01 10 4.69 +61.4CasaSys n CASA ... ... 77 34.21 11.26 1428 14.65 -17.5CasellaW CWST ... ... ...dd 29.75 16.64 98 28.56 +24.1Caseys CASY 1.16f 1.0 31 128.51 90.42 261 115.22 +2.9CassInfo CASS 1.04 1.5 35 74.49 53.23 19 71.60 +23.0Catabasis n CATB ... ... ... 3.78 .61 2198 .72 -51.7CatalstB rs CBIO ... ... ...dd 37.00 3.27 160 10.70 -21.6CatalystPh CPRX ... ... ...dd 4.51 2.18 1177 3.44 -12.0Catasys n CATS ... ... ... 9.80 3.30 23 9.33 +148.8CathayGen CATY .96 2.3 16 45.59 34.00 201 42.42 +.6CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 248.65 133.36 42 245.10 +60.6CecoEnv CECE .30 3.6 ... 9.42 4.00 81 8.42 +64.1Celcuity n CELC ... ... ... 29.19 11.10 11 23.98 +26.5Celgene CELG ... ... 28 147.17 74.13 4627 91.61 -12.2Celgene rt CELGZ ... ... ... 2.65 .11 85 1.63 +67.7CelldexTh CLDX ... ... ...dd 3.26 .40 2051 .47 -83.4CellectBio n APOP ... ... ... 13.50 4.40 10 4.99 -28.7CellectB wt APOPW ... ... ... 4.38 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 102 2.85 -79.2Cellectis n CLLS ... ... ...dd 38.85 22.00 67 28.97 -.6CallularBio CBMG ... ... ...dd 23.00 9.15 51 21.80 +93.8Celsion rs CLSN ... ... ...dd 6.06 1.26 320 2.96 +10.4CelsiusH n CELH ... ... ... 7.00 3.05 36 4.41 -16.0Celyad n CYAD ... ... ... 64.75 25.55 12 29.11 -32.5Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 5 3.57 1.63 106 1.54 -39.6tCemtrx pf CETXP .58t ... ... 7.62 3.91 9 3.50 -30.8CntRsDvA CDEV ... ... ... 22.14 15.78 2370 19.11 -3.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 808 31.03 +20.6CEurMed CETV ... ... ...dd 5.20 3.40 103 3.75 -19.4CentrlFd rs CFBK ... ... 29 15.13 12.32 2 14.49 -4.2CentGard lf CENT ... ... 21 45.02 34.78 132 39.79 +2.2CenGrdA lf CENTA ... ... ... 41.97 32.57 175 36.31 -3.7CntlVyCm CVCY .32f 1.5 17 22.75 18.05 7 21.54 +6.7CentAl CENX ... ... 18 24.77 11.04 1857 12.03 -38.7CntyBcMA CNBKA .48 .7 ... 89.40 65.20 3 71.25 -8.9CentCas CNTY ... ... 49 9.85 6.63 49 7.81 -14.5CeragonN CRNT ... ... ... 4.15 1.64 386 3.13 +58.1Cerecor n CERC ... ... ...dd 5.74 .67 37 4.78 +49.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1532 64.58 -4.2CerusCp CERS ... ... ...dd 8.05 2.43 805 7.74 +129.0CescaTh h KOOL ... ... ... 6.44 .22 968 .49 -83.7Chaisma n CHMA ... ... ...dd 2.95 1.20 193 2.50 +47.1ChampO hrs CSBR ... ... ...dd 9.45 2.78 30 8.80 +126.8Changyou CYOU ... ... 5 27.99 12.68 82 13.41 -46.0Chantic rs BURG ... ... ... 5.15 1.81 7 2.64 +.5CharlsCol h CTHR ... ... ...dd 1.60 .80 79 .97 -28.1ChartInds GTLS ... ... 51 80.31 33.50 239 76.21 +62.6ChartCm n CHTR ... ... ...cc 404.72 250.10 1974 312.99 -6.8CharterFn CHFN .34f 1.4 24 26.01 15.92 24.91 +42.0ChkPoint CHKP ... ... 23 119.20 93.76 1081 116.61 +12.5CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 787 4.13 -60.4ChckPnt n CKPT ... ... ... 10.50 2.22 273 4.60 +18.6Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 433 52.89 +9.8ChefsWhs CHEF ... ... 59 31.90 16.15 157 29.70 +44.9Chembio CEMI ... ... ...dd 11.55 5.75 11 10.30 +25.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 192 56.98 +6.6ChemoCntx CCXI ... ... 50 15.08 5.42 223 13.43 +125.7ChemungF CHMG 1.04 2.5 24 56.83 39.78 33 42.29 -12.1Cherokee h CHKE .20 21.8 ...dd 4.80 .38 121 .92 -51.7ChkSoup n CSSE .45p ... ...dd 11.41 6.19 8 10.35 +15.0ChkSoup pf CSSEP 2.44 9.7 ... 26.56 24.05 12 25.19 +1.2ChildPlace PLCE 2.00 1.4 31 161.65 99.90 551 139.70 -3.9tChimerix CMRX ... ... ...dd 5.94 3.95 128 3.90 -15.8ChAdvCns CADC ... ... ...dd 10.20 1.60 73 4.68 +8.7ChinaAuto CAAS ... ... 7 5.90 3.64 42 4.26 -11.3ChinaBio CBPO ... ... 23 107.44 71.85 103 89.48 +13.6ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.40 -41.4ChiCmCr h GLG ... ... ... 4.00 .46 38 .81 -41.3ChiCustR n CCRC ... ... ... 35.10 7.90 53 9.86 -42.2ChiFnOnl JRJC ... ... ...dd 4.14 1.70 21 1.73 -35.4ChinaHGS HGSH ... ... 2 4.48 1.18 14 1.35 +9.9tChnaIntNt n CIFS ... ... ... 66.10 9.92 85 10.21 -75.7 ChinaJJ h CJJD ... ... ...dd 1.79 1.17 166 1.38 +11.3ChinLend h CLDC .32e 32.0 ... 7.75 .85 32 1.00 -67.8ChinaNRes CHNR ... ... ... 4.23 1.81 14 1.88 -29.6ChiRecy rs CREG ... ... ... 9.39 .95 685 1.28 -54.3ChnaTcF rs CNTF ... ... ... 4.07 1.75 9 2.19 -15.4ChXDPlas CXDC ... ... 2 5.00 3.13 18 3.38 -26.6ChiCache lf CCIH ... ... ...dd 4.75 .77 52 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .94 120 1.97 +80.7ChipMOS IMOS 1.97e 14.4 18 21.90 13.48 18 13.66 -22.6ChromaDx n CDXC ... ... ... 7.24 3.12 166 4.49 -23.6ChrchllD CHDN 1.52f .5 33 314.60 192.60 46 280.05 +20.3ChuysHldg CHUY ... ... 30 34.10 18.00 76 28.95 +3.2CideraTh n CDTX ... ... ...dd 8.80 3.65 354 4.60 -32.4Cimpress CMPR ... ... ...cc 171.76 92.10 152 143.45 +19.7CinnFin CINF 2.12 2.7 22 78.04 66.33 285 77.18 +2.9Cinedigm rs CIDM ... ... ... 1.81 1.11 28 1.23 -17.7sCintas CTAS 1.62f .8 37 214.75 131.75 410 215.54 +38.3Cirrus CRUS ... ... 16 58.80 34.78 773 43.84 -15.5sCisco CSCO 1.32f 2.8 24 47.83 31.46 19055 47.73 +24.6CitiTrends CTRN .32 1.0 25 34.90 17.76 168 30.93 +16.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 79 1.62 -57.4Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 4 27.98 +16.6CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 4 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 21.29 1 26.24 +9.3CitizHold CIZN .96 4.0 18 25.90 21.18 24.00 +3.9CitrixSy s CTXS ... ... 31 116.82 75.01 1288 113.42 +28.9CtyHld CHCO 1.84 2.3 23 83.27 60.37 39 81.37 +20.6CivistaBcsh CIVB .28 1.2 18 25.88 19.56 20 23.90 +8.6Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 150 10.20 +29.9CleanEngy CLNE ... ... ...dd 4.05 1.31 852 2.73 +34.5ClearOne CLRO .28 12.4 ...dd 9.95 2.06 2 2.25 -74.9ClrAllCGr n CACG ... ... ... 31.85 25.69 13 31.44 +12.8ClrDvStr n YLDE ... ... ... 29.22 25.85 28.98 +4.8Cleareld CLFD ... ... 31 15.30 10.35 35 13.85 +13.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 529 6.87 -1.9ClearSign CLIR ... ... ...dd 4.70 1.65 67 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 52 9.76 -48.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 3 1.95 -51.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 875 35.08 -48.4CoDiagn n CODX ... ... ... 6.85 1.45 14 3.24 +22.7CoBizFncl COBZ .40 1.7 36 23.48 16.28 340 23.17 +15.9sCoStar CSGP ... ... 91 446.96 255.41 133 446.72 +50.4sCoastFn n CCB ... ... ... 16.75 15.50 80 16.75 +2.1CoastwayB CWAY ... ... 75 27.95 19.70 10 27.80 +31.1CocaBtl COKE 1.00 .6 43 230.00 125.08 66 170.12 -21.0CocrystP n COCP ... ... ... 6.45 1.61 7 3.56 -22.7CodaOct n CODA ... ... ... 8.44 3.28 4 4.12 -13.7Codexis CDXS ... ... ...dd 17.95 5.40 267 17.25 +106.6CdrsVlly CVLY .62b 2.0 16 33.46 23.85 7 31.12 +13.0CoffeeH JVA ... ... 40 5.75 3.65 14 5.17 +21.4CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 311 53.80 +18.8Cognex s CGNX .18 .3 41 72.99 39.90 696 53.37 -12.7CognizTch CTSH .80 1.1 24 85.10 69.69 6902 75.64 +6.5CohBar n CWBR ... ... ... 10.79 4.44 101 5.06 +1.8Coherent COHR ... ... 27 329.00 145.66 296 191.03 -32.3CoherusBio CHRS ... ... ...dd 20.66 8.05 356 19.95 +126.7Cohu COHU .24 .9 25 27.83 18.31 134 25.81 +17.6CollPlant n CLGN ... ... ... 8.99 4.70 3 5.18 -42.1CllctUnv CLCT .70 4.6 11 30.82 13.00 25 15.11 -47.2Collegium n COLL ... ... ...dd 29.90 9.01 653 16.45 -10.9Colliers CIGI .10 .1 28 84.20 46.60 32 80.35 +33.1ColonyBk CBAN .20 1.1 12 19.50 12.90 12 18.25 +25.0ColBnkg COLB 1.04 2.5 22 48.06 35.67 180 42.14 -3.0ColumFn n CLBK ... ... ... 17.73 15.30 88 16.94 +9.9ColuSprtw COLM .88 1.0 31 95.58 57.50 221 91.00 +26.6Colmbus CMCO .20 .5 ...cc 45.85 31.84 89 42.27 +5.7comScore n SCOR ... ... ... 25.69 18.36 259 18.74 -23.4Comcast s CMCSA .76 2.1 17 44.00 30.43 19157 36.38 -8.8CommScpe COMM ... ... 32 41.60 26.29 879 31.36 -17.1CmcBMO CBSH .94f 1.3 20 72.55 49.43 168 71.39 +27.8CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 2 25.72 -2.4CmclVehcl CVGI ... ... 40 13.90 6.27 267 9.48 -11.3CommSys JCS .16 4.7 ...dd 4.79 3.18 2 3.40 -4.5CmtyBkTr ESXB ... ... 23 10.05 7.90 12 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 33.14 2 33.53 -12.5CommuFt n CFBI ... ... ... 13.91 10.53 3 11.55 -.4CmtyHlt rt CYHHZ ... ... ... .04 .01 662 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 18 49.35 +4.8CmtyWest CWBC .20 1.6 18 12.97 10.25 2 12.50 +17.4CommVlt CVLT ... ... ... 72.65 48.35 240 69.70 +32.8Compugn CGEN ... ... ...dd 5.00 2.25 126 3.95 +58.0CmptrPr CPSI .40 1.5 50 34.65 25.15 106 27.15 -9.7CmpTask CTG .24 4.2 ... 9.62 4.90 21 5.74 +12.5CmstkH rs CHCI ... ... ... 6.58 1.20 44 2.95 +73.5Comtech CMTL .40 1.1 29 36.80 17.11 84 35.55 +60.7ConatusPh CNAT ... ... 25 7.95 3.22 810 5.23 +13.2ConcertPh CNCE ... ... ...dd 30.71 13.57 84 15.70 -39.3Conformis n CFMS ... ... ...dd 4.17 .88 263 1.23 -48.3ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.04 +4.1Conmed CNMD .80 1.0 28 83.49 48.64 119 80.96 +58.8sConns CONN ... ... 52 41.35 18.55 3670 35.60 +.1ConnectOne CNOB .30 1.2 22 31.40 21.04 120 24.50 -4.9ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 53 68.58 +19.5ConsolCom CNSL 1.55 13.4 ... 20.72 10.31 504 11.55 -5.3ConsolWtr CWCO .34 2.5 40 15.35 11.20 30 13.45 +7.5ConstAlph n CNAC ... ... ... 10.10 9.55 13 10.05 +3.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 8 10.72 +5.3ConstAl rt CNACR ... ... ... .95 .25 7 .48 +54.8ConstPh n CNST ... ... ... 12.21 8.75 54 9.05 -21.3ConstPrt n ROAD ... ... ... 14.06 10.31 180 12.21 +.9ConsuPtf CPSS ... ... 6 4.86 3.18 22 4.04 -2.7ContraFect CFRX ... ... ... 2.93 .80 99 2.18 +115.8ContraV rs CTRV ... ... ... 6.60 .61 358 .83 -71.2Control4 CTRL ... ... 48 37.30 20.50 547 33.61 +12.9ConvrgOn n CVON .08 .9 ... 10.83 8.01 54 9.15 -8.3CoolHl rs AWSM ... ... ... 13.45 2.70 57 3.75 -47.8sCopart s CPRT ... ... 41 64.78 31.81 1669 64.90 +50.3CorbusPhm CRBP ... ... ...dd 9.96 4.50 631 5.45 -23.2Corcept CORT ... ... 15 25.96 11.55 1207 15.00 -16.9sCoreMrk s CORE .40 1.1 39 35.89 17.10 207 35.87 +13.6Corium CORI ... ... ...dd 13.93 7.17 84 9.89 +2.9CorOnDem CSOD ... ... ...dd 57.00 33.57 472 56.89 +61.0CorrevPh g CORV ... ... ...dd 2.50 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 27 59.45 +12.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 61 11.08 +6.9sCostco COST 2.28 1.0 34 233.52 154.11 1834 234.68 +26.1CountrP rs CPAH ... ... ...dd 7.30 1.92 3 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.29 5 24.65 -17.2CoupaSft n COUP ... ... ...dd 72.36 29.37 1334 72.00 +130.6Covenant CVTI ... ... 34 35.19 24.46 202 30.29 +5.4CowenInc s COWN ... ... 41 18.25 11.63 153 15.00 +9.9Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 24 25.05 +.5CrackerB CBRL 5.00f 3.3 16 179.12 141.75 471 150.75 -5.1CraftBrew BREW ... ... 32 21.00 16.70 65 18.70 -2.6Cray Inc CRAY ... ... 58 28.60 17.90 219 21.50 -11.2CreditAcc CACC ... ... 21 467.26 256.27 84 453.26 +40.1CSVixST rs VIIX ... ... ...q 23.85 10.84 99 12.33 +4.7tCSSilvCC SLVO .57e 8.8 ...q 8.63 6.63 24 6.49 -17.8CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 12 8.12 -10.1sCSVS3xInSlv DSLV ... ... ...q 36.07 20.03 199 37.78 +60.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 78 57.68 +32.2CS VS3xGld UGLD ... ... ...q 12.72 7.57 382 7.93 -28.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 64 77.70 -12.4CrS Crd n USOI 2.44e 8.4 ... 33.00 22.83 1 29.08 +9.1tCS VSSilv USLV ... ... ...q 14.96 6.29 8432 5.94 -48.8Cree Inc CREE ... ... ...dd 51.78 23.83 1637 47.45 +27.8Cresud CRESY .45e 3.4 ... 23.69 12.47 92 13.34 -39.6Crinetic n CRNX ... ... ... 35.04 19.23 91 30.10 +22.8Criteo SA CRTO ... ... 20 48.56 21.00 1183 26.03 Crocs CROX ... ... ...dd 21.24 8.64 841 20.77 +64.3CronosGp n CRON ... ... ... 12.89 5.12 44195 11.15 +46.3CrssCtryHl CCRN ... ... 17 14.65 7.41 270 9.68 -24.1CrownCfts CRWS .32 5.5 18 7.54 5.20 10 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 237 14.03 +63.3Ctrip.com s CTRP ... ... 23 56.46 38.04 6214 38.46 -12.8CueBioph n CUE ... ... ... 17.99 7.57 85 9.34 -19.7CumbldPh CPIX ... ... ...dd 7.96 5.50 1 6.20 -15.8Curis rs CRIS ... ... ... 11.35 1.36 619 1.67 -52.3Cutera CUTR ... ... 35 56.05 30.70 192 34.05 -24.9Cyanotch h CYAN ... ... ...dd 5.78 3.45 3 3.59 -8.3CybrOpt CYBE ... ... ...cc 22.30 11.35 45 22.10 +47.3sCyberArk CYBR ... ... 87 75.55 40.26 686 75.98 +83.6Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 39 1.57 -9.8CymaBay CBAY ... ... ...dd 15.59 5.91 541 13.03 +41.6CypSemi CY .44 2.5 29 18.87 13.40 8367 17.39 +14.1Cyren Ltd CYRN ... ... ...dd 3.15 1.63 31 2.85 +14.0CyrusOne CONE 1.84 2.8 ...cc 68.25 43.49 855 65.95 +10.8CytRx rs CYTR ... ... ... 3.09 1.03 204 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 248 7.90 -3.1CytomX n CTMX ... ... ...dd 35.00 16.19 328 22.23 +5.3Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 472 .52 -82.8Cytosorbnt CTSO ... ... ... 14.95 5.10 238 14.80 +127.7D -:DBV Tech DBVT ... ... ... 50.57 16.65 206 21.55 -12.4DFB Hlt n DFBH ... ... ... 9.80 9.60 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 5 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 51.05 12.65 337 38.40 +53.3DNB Fncl DNBF .28 .8 15 37.15 30.40 2 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 11.30 43 12.60 +.8DXP Ent DXPE ... ... 34 49.50 24.89 70 47.01 +59.0DailyJourn DJCO ... ... ...cc 250.95 202.22 0 238.00 +3.4Daktronics DAKT .28 3.6 34 10.86 7.38 320 7.86 -13.9DareBio rs DARE ... ... ... 3.60 .74 63 1.09 -49.6DarioHlth DRIO ... ... ... 3.64 .89 38 .98 -38.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 26 10.67 +15.2Daseke n DSKE ... ... ... 14.52 8.04 321 8.59 -39.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 18 5.32 -55.8Datawatch DWCH ... ... ...dd 14.20 7.70 530 12.85 +35.3DaveBuster PLAY ... ... 20 59.17 37.85 673 57.40 +4.0DavidsT g n DTEA ... ... ...dd 5.39 2.25 3 3.15 -19.2DavSelFn n DFNL ... ... ... 25.62 21.15 10 24.95 +4.2DavSelEq n DUSA ... ... ... 25.81 20.83 4 25.41 +8.6DavSelW n DWLD ... ... ... 28.88 23.26 243 25.85 -1.5DawsonGeo DWSN .05p ... ...dd 8.40 3.83 100 6.04 +27.6Deciphera n DCPH ... ... ... 45.61 15.15 148 36.21 +59.7DelFriscos DFRG ... ... ...dd 18.85 7.90 310 9.15 -40.0DelTaco TACO ... ... 11 15.99 10.00 108 12.97 +7.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 82 .53 -51.4DeltaTch h DELT ... ... ... 4.70 .68 47 .78 -26.0DenaliTh n DNLI ... ... ... 25.79 12.32 440 19.40 +24.0Dennys DENN ... ... 27 17.75 11.31 173 15.03 +13.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 4236 38.67 -41.3Dermira DERM ... ... ...dd 31.42 6.98 218 9.47 -65.9DescSys DSGX ... ... ...cc 35.87 24.85 125 34.85 +22.7DestMatrn DEST .80 16.7 ...dd 6.84 1.02 62 4.78 +60.9Dest XL DXLG ... ... ...dd 3.05 1.45 123 2.75 +25.0Deswell DSWL .28 8.1 ...dd 3.64 2.32 9 3.46 +27.3Determine DTRM ... ... ...dd 2.43 .73 34 .82 -54.4sDexCom DXCM ... ... ...dd 145.95 42.62 596 146.06 +154.5DiamHill DHIL 7.00e ... 13 219.90 183.09 5 186.25 -9.9DiambkEn FANG .50 .4 21 138.25 87.84 1375 120.32 -4.7tDianaCnt rs DCIX ... ... ...dd 28.48 1.23 528 1.14 -71.9DicernaPh DRNA ... ... ...dd 16.32 3.15 504 15.74 +74.3DifferBr rs DFBG ... ... ...dd 6.89 .70 124 4.75 +400.0DiffusP hn DFFN ... ... ...dd 2.97 .31 24 .38 -67.6DigiIntl DGII ... ... 48 14.70 9.00 54 13.35 +39.8Digimarc DMRC ... ... ...dd 39.95 22.85 43 29.90 -17.3Digirad DRAD .22 12.6 ...dd 3.60 1.25 70 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 26 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 1.11 279 1.37 -23.5DimeCBc DCOM .56 3.1 17 22.65 17.10 155 18.00 -14.1Diodes DIOD ... ... 32 39.31 26.09 340 37.92 +32.3DiscIncA DISCA ... ... 14 29.72 15.99 3176 27.47 +22.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 43

DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1DiscIncC DISCK ... ... 13 27.48 14.99 1771 25.32 +19.6DishNetw h DISH ... ... 12 58.67 28.80 2537 35.05 -26.6Diversicre DVCR .22 3.6 16 12.25 5.98 1 6.10 -39.1DivrsRst h SAUC ... ... 2 2.34 .85 73 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.30 1.40 265 1.90 -50.6DocuSign n DOCU ... ... ... 68.35 37.00 2575 64.85 +63.2DgssInt A n DOGZ ... ... ... 6.40 2.50 0 2.80 -52.5tDollarTree DLTR ... ... 11 116.65 79.50 8907 79.98 -25.5DolphEnt hn DLPN ... ... ... 5.77 2.35 0 2.61 -27.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 619 22.08 -19.1DonegalA DGICA .57 4.0 25 18.25 13.28 19 14.39 -16.8DonegalB DGICB .50 3.7 26 15.91 12.71 13.40 -12.0DorchMin DMLP 1.63e 8.8 15 20.93 14.15 25 18.55 +22.0sDorman DORM ... ... 26 81.82 56.36 81 81.88 +33.9DovaPh n DOVA ... ... ... 37.00 20.65 289 23.17 -19.5DragVic n LYL ... ... ... 14.99 2.03 1 2.24 -48.6DrprOkw 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 +1.6tDropCar rs DCAR ... ... ... 13.52 .68 368 .65 -84.1Dropbox n DBX ... ... ... 43.50 26.25 5046 26.96 -5.3DryShips s DRYS .14e ... 1 6.90 1.84 1041 4.52 +28.0sDuluthH n DLTH ... ... 44 29.79 15.13 481 30.19 +69.1sDunkin DNKN 1.39 1.8 32 73.49 51.01 2655 76.06 +18.0DurectCp DRRX ... ... ...dd 2.55 .75 205 1.29 +39.9Dynasil DYSL ... ... 9 2.06 1.13 7 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.65 -8.1DynavaxT DVAX ... ... ...dd 24.45 12.08 724 13.70 -26.7E -:E-Trade ETFC ... ... 21 66.46 39.33 1921 59.36 +19.7eBay s EBAY ... ... 16 46.99 32.86 6736 34.80 -7.8eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 53 26.25 -2.6EDAP TMS EDAP ... ... ... 4.25 2.07 121 2.95 +2.8eHealth EHTH ... ... ...dd 32.96 13.61 142 28.20 +62.3EMC Inc s EMCI .88 3.5 18 32.19 24.51 5 25.38 -11.5ENDRA n NDRA ... ... ... 5.88 1.55 28 2.58 -46.9ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 23 1.03 +18.4ESSA Bcp ESSA .36 2.3 24 16.80 14.16 3 15.83 +1.0EtfLonCanc CNCR ... ... ... 32.32 23.13 10 25.44 +7.0EtfAlpSmC SMCP ... ... ...q 27.84 23.23 27.80 +6.5EtfValidea VALX ... ... ...q 30.43 26.92 0 29.74 +2.6IsectPsGr ef PMPT ... ... ... 28.26 25.08 28.15 +3.4EVO Pay n EVOP ... ... ... 24.63 19.00 427 24.20 +27.2EXFO g EXFO ... ... ...dd 4.70 3.17 66 4.30 -1.1eXp Wrld n EXPI ... ... ...dd 19.00 10.89 173 15.61 +1.4EagleBncp EGBN ... ... 14 69.80 46.20 67 54.25 -6.3EagBcMT EBMT .36 1.9 16 21.95 16.85 5 18.55 -11.5EagleBkS rs EGLE ... ... ...dd 6.14 4.18 215 4.98 +11.2EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.05 -.7EaglePhm EGRX ... ... 35 85.66 48.84 278 66.96 +25.3EstWstBcp EWBC .92f 1.4 17 73.98 52.86 471 63.79 +4.9EastrAcq n EACQ ... ... ...cc 10.50 9.45 820 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 7 29.30 +12.0EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 18 7.60 +88.6EV 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 56.40 334 77.45 -2.3Echelon rs ELON ... ... ...dd 8.92 4.07 10 8.42 +52.0EchoGLog ECHO ... ... 80 34.84 14.85 158 33.45 +19.5EchoStar SATS ... ... 11 62.29 43.33 206 47.47 -20.8Eco-Stim h ESES ... ... ...dd 1.62 .32 65 .46 -63.5EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.65 +30.0EdgeTher h EDGE ... ... ...dd 17.77 .81 188 .86 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.01 -19.7EditasM n EDIT ... ... ...dd 45.02 19.05 702 32.80 +6.7EducDev s EDUC ... ... 39 14.35 4.63 23 11.50 +21.4eGain EGAN ... ... ...dd 19.05 1.70 503 13.85 +163.8EgaletCp EGLT ... ... ...dd 1.59 .26 484 .38 -61.8tEidosThr n EIDX ... ... ...dd 24.75 11.95 219 12.17 -47.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 152 12.90 -7.5EksoBio n EKSO ... ... ...dd 4.77 1.02 410 2.67 +25.4sElPolLoc h LOCO ... ... ...cc 12.75 9.05 862 13.05 +31.8ElbitIm rs EMITF ... ... ... 3.23 1.90 7 2.28 -19.7ElbitSys ESLT 1.76 1.4 21 153.13 111.01 33 127.65 -4.2EldorRsts ERI ... ... 61 50.00 23.15 899 46.90 +41.5ElectSci ESIO ... ... 10 27.72 11.81 609 21.38 -.2ElectroSen ELSE ... ... 31 5.24 3.32 0 3.75 -7.4electCore n ECOR ... ... ... 20.25 12.85 113 17.20 -13.4ElecVeh n SOLO ... ... ... 4.15 2.27 23 3.31 +37.9ElectArts EA ... ... 25 151.26 99.63 5193 113.52 +8.1EFII lf EFII ... ... ... 43.89 25.28 686 33.87 +14.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.30 +4.2EloxxPh n ELOX ... ... ... 24.60 10.65 68 17.23 +51.1EltekLtd rs ELTK ... ... ... 8.95 2.65 3.85 -5.6EmclaireF EMCF 1.12 3.0 19 38.60 26.75 5 37.05 +22.1Emcore EMKR 1.50e ... 18 9.20 4.40 112 4.85 -24.8EmmisC rs EMMS ... ... 1 5.84 2.44 14 5.18 +47.2tEmpirRst rs NYNY ... ... ...dd 30.98 11.85 38 10.90 -59.6EnantaPh ENTA ... ... 29 127.77 41.83 157 90.95 +55.0EncoreCap ECPG ... ... 10 52.00 35.15 195 39.00 -7.4EncorW WIRE .08 .2 16 58.70 40.70 63 50.45 +3.7sEndo Intl ENDP ... ... 10 17.34 5.27 4786 17.13 +121.0sEndocyte ECYT ... ... ...dd 20.60 1.33 1915 19.95 +366.1Endologix ELGX ... ... ...dd 6.72 2.25 1115 2.29 -57.2EndurIntl EIGI ... ... ...dd 10.95 6.95 275 9.50 +13.1Energous WATT ... ... ...dd 33.50 6.91 402 12.33 -36.6EngyFocus EFOI ... ... ...dd 3.46 1.78 19 2.32 -5.3EnrgyRec ERII ... ... ...cc 11.30 6.17 217 9.54 +9.0EnrgXXi hn EGC ... ... ...dd 11.21 3.41 647 9.04 +57.5Enphase ENPH ... ... ...dd 7.60 .99 1897 4.89 +102.9EnsignGp s ENSG .18 .5 27 40.09 19.94 309 38.70 +74.3EnstarGp ESGR ... ... 29 237.30 183.85 18 210.70 +5.0EntegraFn ENFC ... ... 21 30.70 22.95 5 27.55 -5.8Entegris ENTG .28 .8 29 39.55 25.30 880 33.10 +8.7EnteraBi n ENTX ... ... ... 7.60 4.11 4 5.40 -14.0EntBcpMA EBTC .58 1.6 18 44.14 30.36 16 35.26 +3.6EntFinSv EFSC .48f .9 18 58.15 36.65 43 56.30 +24.7Epizyme EPZM ... ... ...dd 21.40 8.61 335 11.15 -11.2ePlus s PLUS ... ... 26 107.25 67.65 48 102.65 +36.5Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 486 428.39 -5.5EqtyBcsh n EQBK ... ... ... 44.30 32.93 55 40.84 +15.3Ericsson ERIC .13e 1.5 ...dd 8.61 5.52 4074 8.54 +27.8ErieInd ERIE 3.36 2.6 31 128.91 106.63 30 126.94 +4.2ErytechP n ERYP ... ... ... 30.56 9.72 0 10.10 -54.1Escalade ESCA .50 3.8 14 15.25 11.65 10 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 376 49.93 -24.2EsqFnHld n ESQ ... ... ... 29.45 14.51 12 25.96 +31.5EssaPh gs EPIX ... ... ... 12.74 2.00 114 4.12 -5.8Essendant ESND .56 4.0 ...dd 17.08 7.20 163 14.11 +52.2EstLab n ESTA ... ... ... 30.71 24.11 67 28.25 +14.1tEstreAm n ESTR ... ... ... 13.38 6.21 10 6.00 -30.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 75 50.60 15.27 2682 50.66 +147.7EuroTech CLWT ... ... ... 8.45 2.00 30 4.00 +20.8Euronet EEFT ... ... 23 101.07 70.67 449 97.92 +16.2Euroseas rs ESEA ... ... ... 2.73 1.42 13 1.63 -4.3EveloBio n EVLO ... ... ...dd 16.75 11.10 36 13.24 -18.5Ever-Glory EVK ... ... 7 4.50 1.96 6 3.55 +51.1tEverQuo n EVER ... ... ...dd 22.09 13.06 226 12.51 -30.6sEverbrdg n EVBG ... ... ...dd 61.50 21.83 307 61.51 +107.0EvrspnTc n MRAM ... ... ...dd 19.25 6.40 89 9.17 +22.3EvineLive EVLV ... ... ... 1.74 .76 395 1.28 -8.6EvofemBio EVFM ... ... ...dd 12.56 .30 173 4.14 +112.3Evogene EVGN ... ... ...dd 4.84 2.59 2 2.75 -10.4EvokePhm EVOK ... ... ...dd 4.09 1.85 708 3.17 +40.3Evolus n EOLS ... ... ...dd 39.50 6.75 323 26.07 +126.7EvolvgSys EVOL .44 18.9 6 5.85 2.05 5 2.33 -50.5ExOne XONE ... ... ...dd 12.50 6.16 216 8.54 +1.7sExactSci h EXAS ... ... ...dd 76.16 37.36 1661 77.60 +47.7ExelaTch n XELA ... ... ...dd 6.48 4.15 54 5.88 +14.2Exelixis EXEL ... ... 23 32.50 16.90 2201 18.64 -38.7sExlSvcHld EXLS ... ... 53 64.38 52.52 92 64.28 +6.5Expedia h EXPE 1.28f 1.0 58 154.24 98.52 1826 127.37 +6.3ExpdIntl EXPD .90f 1.2 23 78.16 56.23 859 73.24 +13.2Exponent s EXPO .52 1.0 41 53.35 33.73 170 52.65 +48.1ExpScripts ESRX ... ... 11 89.60 55.80 3184 86.95 +16.5ExtendStay STAY .88f 4.4 42 22.44 16.27 1185 20.01 +5.3ExtrOilGs n XOG ... ... ...cc 17.42 10.28 1843 11.59 -19.0ExtrmNet EXTR ... ... ...dd 15.55 5.35 1840 6.01 -52.0EyePtPh EYPT ... ... ...dd 2.88 .93 275 2.21 +104.6EyegatePh EYEG ... ... ... 1.38 .29 1535 .48 -55.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.01 7 5.00 -49.6Ezcorp EZPW ... ... 14 15.10 8.85 298 10.85 -11.1F -:sF5 Netwks FFIV ... ... 25 191.16 114.63 533 190.84 +45.4FAT Br n FAT .48 5.8 ...cc 13.99 5.54 4 8.31 -6.8FFBW n FFBW ... ... ... 12.50 10.30 1 11.17 +1.3sFLIR Sys FLIR .64 1.0 38 62.91 37.66 1068 63.31 +35.8FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 5 8.49 -8.2FRP Hldgs FRPH ... ... 21 67.70 41.90 8 64.45 +45.6FS Bncp FSBW .56f 1.0 13 66.40 47.50 20 58.27 +6.8FSB Bcp n FSBC ... ... ... 18.50 15.09 2 17.82 +4.8FTD Cos FTD ... ... ...dd 13.95 3.25 120 3.65 -49.2Facebook FB ... ... 32 218.62 149.02 29456 171.16 -3.0FalcMinrl FLMN ... ... ...cc 11.66 9.47 98 11.50 +19.8FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 35 6.45 -1.5Fanhua FANH .90e 3.8 41 38.24 8.83 271 24.00 +11.0FarmerBrs FARM ... ... ...dd 35.05 23.60 13 28.35 -11.8FarmMer s FMAO .56f 1.2 29 49.99 32.89 2 45.58 +11.7FarmersNB FMNB .32f 2.0 19 16.90 12.80 19 15.85 +7.5FaroTech FARO ... ... ...dd 70.20 33.20 79 66.10 +40.6Fastenal FAST 1.60f 2.7 26 61.14 40.76 2729 59.04 +8.0FateThera FATE ... ... ...dd 14.45 3.50 402 12.87 +110.6Fauquier FBSS .48 2.1 45 25.83 17.30 2 23.06 +5.3FedNatHld FNHC .32 1.2 23 26.76 9.78 56 25.93 +56.5FedlStAc n FSAC ... ... ...dd 11.00 9.65 175 10.14 +4.4FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.75 +4.9FenncPhr n FENC ... ... ... 14.99 7.55 274 9.29 -7.3Ferrogl n GSM .24 3.0 16 17.61 6.75 600 8.01 -50.6Fibrocll rs FCSC ... ... ... 18.92 1.75 317 2.14 -33.0FibroGen FGEN ... ... ...dd 68.55 40.74 256 61.05 +28.8FidD&D n FDBC .96 1.6 ... 68.55 33.09 0 59.00 +42.9FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 37 317.74 +17.2FidelSo LION .48 2.0 16 27.05 20.28 47 24.29 +11.4FidusInvst FDUS 1.56a 10.1 9q 16.94 12.63 166 15.40 +1.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.63 +2.5FiestaRst FRGI ... ... ...dd 30.88 15.50 267 28.60 +50.5FifthThird FITB .72f 2.4 8 34.67 24.66 4715 29.74 -2.0FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 40 27.83 -2.451job JOBS ... ... ...dd 114.63 56.22 332 78.00 +28.2FnclInst FISI .96 3.0 16 34.35 25.65 80 32.10 +3.2Finisar FNSR ... ... ...dd 25.41 14.25 3337 19.15 -5.9FinjanH FNJN ... ... 3 5.07 1.66 288 4.38 +102.8FireEye FEYE ... ... ...dd 19.36 13.40 3040 16.43 +15.7FstBcpME FNLC 1.16f 4.0 16 32.33 25.29 4 29.08 +6.8FtBcpNC FBNC .40 1.0 24 43.14 29.81 139 41.84 +18.5FstBcMiss FBMS .20 .5 26 43.53 27.99 21 41.15 +20.3FstBkNJ FRBA .12 .8 24 15.00 11.15 37 14.40 +4.0FstBusey rs BUSE .80 2.5 21 33.25 27.33 61 32.08 +7.1FBusnFn s FBIZ .56 2.5 16 26.95 20.57 39 22.46 +1.5FrstCap FCAP .92 2.3 20 43.02 32.19 40.06 +9.0FtChoBc n FCBP ... ... ... 33.50 26.09 18 27.40 -1.3FCtzBA FCNCA 1.40 .3 24 488.44 323.74 43 471.73 +17.1FCmtyBsh FCBC .84f 2.5 19 36.09 24.94 17 33.60 +17.0FCmtyCp FCCO .40 1.6 20 26.25 19.60 4 25.05 +10.8FtConnBcp FBNK .68 2.1 21 32.40 23.45 65 31.65 +21.01stCnstBn FCCY .24 1.1 16 27.00 16.15 20 21.10 +15.3FstDeF s FDEF .68 2.1 12 35.00 23.51 22 31.90 +22.8FFnclOH FFBC .80f 2.5 17 33.70 22.80 216 31.50 +19.5FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.00 37.31 221 60.60 +34.5FstFnIN THFF 1.02 2.0 18 53.05 39.55 16 51.50 +13.6FstFnNwst FFNW .32 1.9 19 21.82 13.13 21 17.15 +10.6FstFound s FFWM ... ... 19 20.43 14.95 157 16.22 -12.5FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 4 25.39 +1.6 FsHawaii n FHB .96 3.3 ... 32.36 26.30 593 29.06 -.4FIntntBcp INBK .24 .8 12 42.40 28.90 58 31.00 -18.7FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.19 -1.2sFstIntBc A FIBK 1.12 2.4 21 46.85 33.33 186 46.75 +16.7FstMerch FRME .88 1.8 21 50.44 37.09 118 48.20 +14.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 11 40.99 +6.4FMidBc FMBI .44 1.6 22 27.70 20.50 246 27.23 +13.4FstNwBc n FNWB ... ... 46 18.35 15.16 38 16.70 +2.5FstSavFin FSFG .60 .9 17 80.01 52.16 7 68.85 +20.7FstSolar FSLR ... ... 31 81.72 45.26 797 51.31 -24.01stSource SRCE 1.00f 1.8 19 59.33 44.59 33 56.20 +13.7FTNDXTc QTEC .58e .7 ...q 83.42 64.95 165 80.78 +12.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.66 -2.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.77 +3.7FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 1 31.89 -10.7FT Europe FEP .65e 1.7 ...q 42.49 36.39 83 38.30 -1.9FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 5 17.68 -13.4tFT Brazil FBZ 1.62e 14.9 ...q 18.24 10.95 14 10.85 -30.1FT China FCA .68e 2.5 ...q 34.79 26.00 110 27.45 -7.6FT Japan FJP .77e 1.4 ...q 63.38 53.24 41 54.65 -8.8FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.44 -13.9FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 99 58.62 -6.0FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 78 24.76 -11.3FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 3 47.94 -6.4FT Canada FCAN .29e 1.2 ...q 27.35 24.23 9 24.57 -7.4FT UK FKU 1.57e 4.1 ...q 43.39 37.14 3 37.87 -5.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.89 -1.6FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 37.15 -12.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.5 ...q 47.47 36.10 114 36.49 -15.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 0 40.62 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 7 42.09 -4.1FstT BICK BICK .34e 1.3 ...q 33.60 25.99 3 26.29 -12.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 10 22.24 +.9FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.89 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.35 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 46.31 3 49.66 -2.6FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 92 18.68 -1.7FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.63 60 38.11 +8.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 149 51.15 -.9FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 16 23.47 +.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 2 49.43 -3.3FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 23.12 +.3FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 463 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.61 137 31.72 +6.2FT SSICv FCVT .48a 1.5 ...q 32.38 27.52 190 31.05 +8.4FT DWF5 FV .18e .6 ...q 31.80 25.10 142 31.63 +14.7tFT SPIntDv FID .99e 5.9 ...q 19.83 17.04 5 16.82 -9.7FT AmIndR AIRR .08e .3 ...q 28.40 22.55 17 27.86 +1.6FT AI Rob n ROBT .07p ... ... 32.66 28.50 71 32.37 +12.6FT US Eq RNDV .35e 1.6 ... 23.04 19.64 8 22.36 +3.1FT SmCap RNSC .22e .9 ... 23.70 19.40 0 23.50 +9.2FT MdCap RNMC .19e ... ... 23.12 19.49 1 22.89 +5.4FT LgCap RNLC .18e ... ... 23.12 19.74 1 22.84 +4.9FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 49.91 -4.4FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.75 5 25.39 -2.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 0 25.61 +.4FTNsSem ef FTXL .14e .4 ... 36.21 25.96 4 32.93 +8.7FsTrNsRt ef FTXD .82e 3.3 ... 24.80 19.19 1 24.76 +15.5FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 3 23.54 +10.0FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 8 24.93 +18.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.72 -5.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 112 29.85 +1.7FTDorW n FVC .17e .6 ... 29.78 23.37 126 29.41 +14.6FT DWInt IFV .32e 1.6 ...q 24.24 19.40 121 20.52 -7.8tFTEMCur FEMB 2.68e 7.5 ...q 48.17 36.19 24 35.88 -14.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.49 FT RivAsia RFAP 1.14e 2.1 ... 64.93 54.82 1 55.55 -8.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 67 60.95 -4.9FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 5 63.31 -10.1FT RivEur RFEU .95e 1.5 ... 70.58 60.79 23 63.11 -3.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.40 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 46.26 119 54.68 +7.2FTN100ExT QQXT .14e .3 ...q 53.19 45.69 4 52.48 +8.0FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 16 20.39 +.4FTrTUSAlp TUSA .24e .7 ...q 36.41 29.84 2 36.17 +9.3FstTrDrcy ef DWPP .27e .9 ... 30.68 26.08 4 30.44 +5.8FTCloudC SKYY .13e .2 ...q 57.02 40.75 211 56.58 +23.3FTNdqAuto CARZ .88e 2.5 ...q 45.00 35.50 6 35.69 -15.5FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 26.10 -7.3FT GblNRs FTRI .45e 3.7 ...q 13.25 11.66 1 12.32 -.5FT Cybersc CIBR .03e .1 ...q 28.71 21.32 142 28.66 +23.9FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 0 34.77 -1.7FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 141 48.03 FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 265 47.80 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 24 19.37 -6.5FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 53 52.62 -1.7FTNDXEq QQEW .27e .4 ...q 64.33 54.12 34 63.48 +9.5FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 51 56.66 +8.1FTSmartph FONE .86e 1.7 ...q 55.89 47.90 0 50.44 -3.4FstUSBcsh FUSB .08 .7 34 14.38 10.52 8 11.12 -13.1FstUtdCp FUNC .36 1.8 19 24.32 15.10 7 19.80 +13.8First LI s FLIC .60 2.8 9 33.50 21.45 46 21.65 -24.0FsthdTech SVVC ... ... ...q 15.59 7.29 13 15.35 +71.3FstSvc n FSV .54 .6 46 90.21 62.90 28 85.75 +22.6Fiserv s FISV ... ... 38 80.45 60.19 1195 79.98 +22.0sFiveBelow FIVE ... ... ...cc 116.87 47.73 1051 119.63 +80.4FivePrime FPRX ... ... ...dd 48.87 12.66 300 14.16 -35.4FiveStar FVE ... ... ...dd 1.80 .90 104 1.02 -32.0Five9 FIVN ... ... ...dd 48.99 20.87 982 48.47 +94.8Flex Ltd FLEX ... ... 14 19.71 12.93 3005 13.78 -23.4FlexPhm n FLKS ... ... ...dd 8.98 .45 315 .47 -86.7FlxGlbImp ESGG ... ... ... 101.95 88.39 1 98.65 +3.9FlxUS Imp ESG ... ... ... 69.10 58.04 68.77 +8.1FlxRAstAlo ASET ... ... ... 29.37 26.74 7 27.90 -3.0FlxUSQLgC QLC ... ... ...q 36.07 29.88 7 35.79 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.92 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.22 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 1 23.00 -2.4FlexSh n FPAY ... ... ... 6.56 2.62 4 2.88 -24.2FlexionTh FLXN ... ... ... 32.25 19.06 334 22.67 -9.5Flexstl FLXS .88 2.5 ... 53.00 33.08 14 34.94 -25.3Fluent Inc FLNT ... ... ... 6.95 2.05 513 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 4.43 96 7.93 +34.6FlushFn FFIC .80 3.1 18 31.45 24.59 51 25.96 -5.6Foamix FOMX ... ... ... 7.45 4.40 133 5.66 -5.8sFocFin A n FOCS ... ... ... 42.99 35.01 559 45.74 +21.8Fonar FONR ... ... 10 33.90 21.10 19 25.25 +3.7ForeScTc n FSCT ... ... ...dd 38.45 21.56 461 35.97 +12.8ForshtAut n FRSX ... ... ... 8.20 2.44 15 2.85 -29.3FormFac FORM ... ... 40 18.65 11.10 374 15.05 -3.8FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.23 -.8ForrestR FORR .80 1.6 63 50.00 36.95 25 49.05 +11.0Forterra n FRTA ... ... 29 12.30 3.02 204 8.74 -21.3sFortinet FTNT ... ... ...cc 84.12 35.44 1960 86.08 +97.0FortressBio FBIO ... ... ...dd 5.54 1.41 127 1.89 -52.6FortB pfA FBIOP 2.34 13.0 ... 24.80 14.00 3 18.00 -20.9FortySev n FTSV ... ... ... 16.86 13.80 131 14.01 -6.9ForMrII un FMCIU ... ... ... 10.05 9.95 102 10.01 +.6sForwrdA FWRD .60 .9 29 65.11 49.88 277 65.19 +13.5Forward h FORD ... ... 26 4.45 1.13 592 1.55 +26.0ForwdPh FWP 23.12e ... ... 9.70 1.63 58 3.34 -9.2Fossil Grp FOSL ... ... ...dd 32.17 5.50 1959 22.20 +185.7Foster FSTR .16 .7 ...dd 30.30 18.05 18 22.10 -18.6FoxFactory FOXF ... ... 48 68.30 33.20 155 66.80 +71.9Francesca FRAN ... ... 32 8.48 4.51 1273 6.30 -13.8FrankElec FELE .48 1.0 29 50.30 37.65 62 48.30 +5.2FredsInc FRED .24 12.6 ...dd 7.63 1.30 1261 1.90 -53.1FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 31 16.55 -3.1FreqElec FEIM ... ... ...dd 10.59 7.30 15 8.26 -11.8Freshpet FRPT ... ... ...dd 37.65 14.10 195 37.30 +96.8Fronteo FTEO ... ... ... 23.31 10.68 17.29 +38.2Frontr rs FTR 2.40 47.4 ... 14.24 4.52 3706 5.06 -25.1FuelTech FTEK ... ... ...dd 1.83 .83 31 1.17 +4.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 840 1.14 -32.9FulgentG n FLGT ... ... ... 5.91 2.73 9 4.13 -5.7FulingGbl n FORK ... ... ... 6.00 2.35 22 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.43 10 3.01 -22.6FultonFncl FULT .48 2.6 20 19.55 15.05 420 18.20 +1.7sFunko n FNKO ... ... ...cc 25.61 5.81 738 26.62 +300.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0tFutFintch lf FTFT ... ... ... 8.00 1.25 109 1.27 -69.5FuweiF rs FFHL ... ... ...dd 4.93 2.01 13 2.09 -28.9G -:GWilliFood WILC ... ... 22 7.36 5.11 1 6.92 -3.8G1Thera n GTHX ... ... ... 64.83 18.04 166 59.44 +199.6GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 197 49.11 -10.3GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 16 24.76 +8.8GDS Hld n GDS .46p ... ... 46.18 9.10 800 38.47 +70.8GSE Sy GVP ... ... 15 3.65 2.35 4 3.35 +3.1GSI Tech GSIT ... ... ...dd 8.94 6.02 26 7.24 -9.0GSV Cap GSVC ... ... 5 9.39 4.72 48 7.17 +31.6GTY TchHl GTYH ... ... ...cc 10.20 9.75 150 10.17 +2.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.42 +1.0GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 23.19 606 44.63 +21.0GTx Inc rs GTXI ... ... ...dd 24.88 6.00 131 23.12 +81.9GW Pharm GWPH ... ... ...dd 164.76 96.42 278 143.25 +8.5GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 18 11.09 +33.3GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 150 16.45 +32.7Galapag n GLPG ... ... ... 121.09 84.13 56 98.66 +5.2GalectinTh GALT ... ... ... 9.49 1.28 1400 6.54 +95.8GalmedPh GLMD ... ... 16 27.06 3.61 105 13.50 +47.5Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 896 35.60 -3.8GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.65 -23.1Garmin GRMN 2.12 3.1 22 68.67 50.98 964 67.99 +14.1GarrisnCap GARS 1.12 12.7 9 8.95 7.77 96 8.79 +8.4Gemphire n GEMP ... ... ... 11.43 .83 180 1.37 -82.8Gencor s GENC ... ... 32 18.45 12.25 11 12.65 -23.6GenFin GFN ... ... ...dd 14.45 4.60 103 13.45 +97.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 0 103.69 +3.3GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 0 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .74 85 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 18 2.25 -17.3GenMark GNMK ... ... ...dd 9.96 3.63 380 8.38 +101.0GenoceaB GNCA ... ... ...dd 5.70 .56 254 .62 -46.6sGenomic GHDX ... ... ...cc 62.25 26.54 273 62.28 +82.1tGenprex n GNPX ... ... ... 19.45 2.41 122 2.45 -47.9Gentex GNTX .44 1.9 15 25.41 17.99 2354 22.86 +9.1Gentherm THRM ... ... 56 49.80 30.18 212 49.40 +55.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 44 14.02 +8.1GerABcp s GABC .60 1.6 21 39.02 30.75 34 37.56 +6.3GeronCp GERN ... ... ...dd 6.68 1.74 12098 5.96 +231.1Gevo rs GEVO ... ... ... 24.74 2.75 149 3.88 -67.1Gibraltar ROCK ... ... 22 46.60 28.05 156 45.80 +38.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.93 -3.6GilatSatell GILT ... ... ...dd 9.30 5.50 38 8.85 +14.4GileadSci GILD 2.28 3.1 8 89.54 64.27 4841 74.29 +3.7sGlacierBc GBCI 1.04f 2.3 24 45.85 31.38 340 45.90 +16.5GladstnCap GLAD .84 8.5 10 9.92 7.80 157 9.86 +7.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 11 25.62 -.9GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 118 19.53 -7.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.31 -.4Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.26 +.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 6 25.43 -1.8GladstInv GAIN .80a 6.8 16 12.26 9.00 160 11.85 +6.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 15 25.25 -1.4sGladstIn pfE GAINL ... ... ... 25.44 25.14 63 25.47 +1.3GladstLnd LAND .53 4.0 ...cc 14.29 11.36 138 13.26 -1.3GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.65 -.8GlenBurnie GLBZ .40 3.1 28 13.55 10.34 12.70 +14.9GblBldT n GBT ... ... ...dd 68.05 26.10 840 49.50 +25.8GblEagEnt ENT ... ... ...dd 3.59 .87 160 2.56 +11.8GlbIndem GBLI ... ... 27 49.91 32.22 10 38.42 -8.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 0 25.71 -.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 7 25.82 -.2GlSlfStor n SELF .26 6.1 ... 5.15 3.92 25 4.23 -8.2GlWatRs n GWRS .28 2.8 ... 10.50 8.40 9 9.98 +6.9sGbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 95 15.64 +.6GblXSocM SOCL ... ... ...q 39.03 30.52 22 32.90 -.2GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 10 26.51 -14.2GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.74 -3.5GblX SupDv EFAS ... ... ... 19.06 16.72 1 16.98 -6.3GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.99 -4.7GblX Rob n BOTZ ... ... ... 27.42 20.41 520 22.74 -4.1GlbXCon ef KRMA ... ... ... 21.31 17.50 3 21.24 +9.4 GblXMilTh MILN ... ... ... 23.73 17.68 24 23.67 +22.9GbX Longv LNGR ... ... ... 22.37 18.69 3 22.09 +13.6GlX Intrn n SNSR ... ... ... 21.41 18.45 24 20.90 +5.3GbX HlthW BFIT ... ... ... 19.83 15.90 3 19.64 +17.9GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 8 15.31 +.1GlX Fintc n FINX ... ... ... 29.32 19.89 353 29.31 +33.5GlXCatholc CATH ... ... ... 36.22 30.13 19 35.92 +9.1GlobusM rs GLBS ... ... ... 2.26 .28 365 .40 -65.5sGluMobile GLUU ... ... ...dd 7.75 3.02 2057 7.68 +111.0GlycoMim GLYC ... ... ...dd 26.05 10.25 200 15.11 -10.0Gogo GOGO ... ... ...dd 14.76 3.52 1448 4.28 -62.1GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 1034 25.17 -15.6tGolLNGPt GMLP 2.31 17.2 ... 23.46 13.50 540 13.41 -41.2GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 13 25.52 -1.9GoldBull n DNJR ... ... ... 9.46 4.40 4 7.81 +64.7GoldenEnt GDEN ... ... 26 34.75 22.52 397 27.56 -15.6GoldenOc rs GOGL .40 4.3 25 9.94 7.00 170 9.23 +13.3GolubCap GBDC 1.28a 6.7 13 19.47 17.35 151 19.12 +5.1GoodTimes GTIM ... ... ...dd 5.25 2.25 21 4.88 +84.0Goodyear GT .56 2.5 7 36.07 20.75 3407 22.35 -30.8sGoosehIn n GSHD ... ... ...dd 32.02 10.78 193 33.75 +114.3GoPro GPRO ... ... ...dd 11.89 4.42 1617 6.41 -15.3GordPoin 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 1261 10.36 +4.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.92 +5.4GovPrpIT GOV 1.72 10.4 27 19.60 11.87 600 16.59 -10.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.33 -2.0GrCanyEd LOPE ... ... 25 123.30 79.23 183 119.49 +33.5Gravity s GRVY ... ... 15 54.49 9.25 53 17.25 -63.5GrElCp hn GECC 1.00 10.3 ... 11.20 8.76 13 9.74 -1.0GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 2 25.65 +.8sGrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 6 25.21 +3.0GrElm hn GEC ... ... ... 4.40 2.96 1 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.85 3.90 58 5.40 GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 9 59.10 +14.4GreenBncp GNBC .40 1.7 19 25.15 19.50 119 24.15 +19.0GreenBrick GRBK ... ... 14 12.50 8.90 126 10.15 -10.2GreenPlns GPRE .48 2.7 90 21.90 15.25 530 17.90 +6.2GrnP LP n GPP 1.90 12.4 8 20.39 15.04 28 15.35 -17.9Greensky n GSKY ... ... ...cc 27.02 14.49 909 19.85 -15.0GrCB NY s GCBC .40f 1.2 26 38.00 23.05 1 34.45 +5.7GreenlAc rt GLACR ... ... ... .69 .31 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.08 10.19 +.7GreenlAc n GLAC ... ... ... 9.70 9.63 170 9.65 -.1tGreenlight GLRE ... ... ...dd 23.00 12.60 877 12.25 -39.1Greenpro n GRNQ ... ... ... 22.70 4.50 5 7.65 -65.2GrdsmHld n GSUM ... ... ... 13.99 3.68 25 5.91 -35.4Griffin GRIF .40f 1.0 ... 46.50 33.95 3 39.75 +8.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.94 541 21.46 -6.4tGrinrdSh n GRIN ... ... ... 20.50 8.12 9 8.07 -52.5Groupon GRPN ... ... ... 5.99 4.13 6176 4.22 -17.3GpAeroCN OMAB 1.71e 3.4 20 53.63 37.45 43 50.63 +22.1GrpoFin GGAL .36e 1.8 ... 73.45 18.30 3545 20.04 -69.6GuarntyBc GBNK .65 2.1 19 35.20 24.70 116 31.40 +13.6GuarBcs n GNTY .56 1.8 20 37.36 28.00 14 31.71 +3.5GuarFBc GFED .48 1.9 36 25.00 20.41 1 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 18 9.40 -30.0GulfRes GURE ... ... 2 2.05 1.05 24 1.13 -23.3GulfportE GPOR ... ... 6 15.08 8.11 2060 11.29 -11.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.30 +1.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 24.00 198 34.47 -15.2HD Supply HDS ... ... 13 46.29 32.23 2422 45.02 +12.5HF Foods n HFFG ... ... ... 15.44 9.75 38 14.90 +51.1HL 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 1 20.65 +8.1HMS Hldgs HMSY ... ... 81 32.50 11.01 380 32.34 +90.8HTG Mol h HTGM ... ... ...dd 5.83 1.65 907 4.40 +116.7HV Bcp n HVBC .50e ... ... 18.50 13.75 2 15.60 +2.6HabitRest HABT ... ... 98 17.05 8.10 234 16.65 +74.3HackettGp HCKT .34f 1.7 19 20.59 13.51 51 20.24 +28.8Hailiang n HLG ... ... ... 88.92 17.11 35 74.49 +64.8HainCels lf HAIN ... ... ... 44.37 25.41 1004 28.19 -33.5HalladorE HNRG .16 2.6 7 7.98 4.79 50 6.12 +.5HallmkFn HALL ... ... ...dd 11.83 8.62 30 11.17 +7.1Halozyme HALO ... ... 35 21.48 12.52 612 18.16 -10.4HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.75 -4.2HamilLa n HLNE .85 1.7 50 54.59 22.51 119 49.25 +39.2tHancJaf n HJLI ... ... ... 5.64 2.10 122 2.09 -60.1HancWhit HWC .96 1.9 17 56.40 41.05 241 51.55 +4.1HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 4 25.52 -2.1HanmiFin HAFC .96 3.7 14 33.10 24.25 136 26.10 -14.0Hanwha rs HQCL ... ... 21 9.25 5.40 24 8.43 +20.1HarbrOne n HONE ... ... 64 20.19 15.92 22 19.83 +3.5Harmonic HLIT ... ... ...dd 5.65 2.80 370 5.55 +32.1HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 103 5.75 +74.2HarvCapCr HCAP 1.14a 10.1 8 13.92 9.90 24 11.26 +2.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.41 -.2Hasbro HAS 2.52 2.5 61 107.58 79.00 1109 99.29 +9.2HawHold HA .48 1.2 6 44.25 32.40 367 41.40 +3.9Hawkins HWKN .88 2.2 20 42.85 30.55 19 40.20 +14.2HawthornB HWBK .40 1.8 17 22.50 18.37 1 22.40 +12.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.41 9.88 10.41 +5.2HaynesIntl HAYN .88 2.3 ...cc 45.14 29.82 88 37.91 +18.3HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 574 41.05 -22.1HlthInsInn HIIQ ... ... 40 57.03 12.65 228 53.00 +112.4sHealthEqty HQY ... ... ...cc 94.57 41.28 941 94.47 +102.5sHlthStrm HSTM 1.00e ... 75 31.80 21.15 203 31.33 +35.3HrtlndEx HTLD .08 .4 22 25.22 17.38 271 20.41 -12.6HeartFn HTLF .56f .9 20 61.95 42.10 116 60.80 +13.3HeatBio rs HTBX ... ... ... 7.89 1.09 305 2.10 -45.2HebronTc n HEBT ... ... ... 3.75 1.25 9 1.43 -45.6HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 136 44.20 +80.0sHelenTroy HELE ... ... 16 119.30 81.10 203 120.70 +25.3HeliosM rs HMNY ... ... ... 9714.50 .01 89151 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 41 10.21 +30.7HemisMda HMTV ... ... ... 13.95 10.50 18 13.60 +17.7HennesAd s HNNA .40 2.8 7 20.00 14.39 8 14.48 -12.5HSchein s HSIC ... ... 30 89.34 62.56 1200 77.89 +11.5HrtgeCo HTBK .44 2.8 18 18.10 12.76 159 15.86 +3.5HrtgeFn HFWA .60 1.6 26 37.38 25.25 172 36.65 +19.0HeritCryst HCCI ... ... 34 25.20 17.10 48 23.60 +8.5HernTher h HRTX ... ... ...dd 42.90 14.40 477 39.25 +116.9HerzdCrb CUBA .12e ... ...q 7.54 6.45 35 6.47 -9.5HeskaCorp HSKA ... ... 73 111.34 56.59 30 104.19 +29.9Hexindai n HX .40p ... ... 17.00 7.00 141 8.67 -21.5Hibbett HIBB ... ... 11 29.60 12.05 575 20.45 +.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 106 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 36 2.80 -24.3HghwyH HIHO .40e 10.7 ... 6.55 3.30 37 3.75 -10.7HimaxTch HIMX .10e 1.6 44 13.95 5.70 938 6.44 -38.2HingmSv HIFS 1.40f .6 19 242.00 179.97 1 218.45 +5.5Histogenics HSGX ... ... ...dd 3.35 1.72 545 2.77 +35.1Holl ysys HOLI .12e .6 10 28.35 16.00 649 21.11 -5.2Hologic HOLX ... ... ...dd 45.09 35.10 2187 39.72 -7.1HomeBLA HBCP .76f 1.7 21 48.47 34.12 11 45.86 +6.1HomeBcs s HOMB .48f 2.0 22 25.89 20.82 356 23.42 +.7sHmFdB LA HFBL .56f 1.5 22 36.08 26.00 4 36.25 +28.9HomeStreet HMST ... ... 27 32.60 24.20 69 28.80 -.5HometBk n HMTA .16 1.2 ... 15.79 10.75 10 13.87 +24.1HomeTrBc HTBI ... ... 28 30.00 23.00 24 28.60 +11.1HomolMd n FIXX ... ... ...dd 24.40 15.07 39 16.47 -11.7HookerFu HOFT .56 1.4 15 52.75 35.90 74 40.75 -4.0HopeBcp HOPE .56f 3.2 16 19.86 15.10 480 17.52 -4.0HopFedBc HFBC .28f 1.6 23 17.75 13.63 1 17.49 +24.0HorizBcp s HBNC .40 2.0 18 22.13 16.67 77 20.31 +9.6HorizPhm HZNP ... ... ...dd 21.25 11.17 1355 21.01 +43.9HorizTFn HRZN 1.20 10.7 10q 11.97 9.92 71 11.21 -.1Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 574 25.16 +2.6HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.27 -10.5Hortonwks HDP ... ... ...dd 23.00 15.50 974 21.87 +8.8HospPT HPT 2.12 7.4 11 31.27 23.83 508 28.63 -4.1HostessBr n TWNK ... ... 21 15.40 11.00 1231 11.75 -20.7Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 377 6.10 -34.4HoustWC HWCC .12m 1.5 ... 9.32 4.70 22 8.03 +11.5HovnEn pf A HOVNP ... ... ... 8.47 4.50 49 5.19 -30.8HowardBcp HBMD ... ... 28 24.20 15.70 17 17.55 -20.2HuazhuGr HTHT ... ... 28 49.60 25.67 1599 33.75 -6.5HubGroup HUBG ... ... 28 56.60 37.60 628 50.15 +4.7HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 4 1.72 -23.6HudsonTc HDSN ... ... 3 9.80 1.58 245 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 98.14 907 119.98 +4.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.95 9.68 0 9.85 +.9HuntMar wt HUNTW ... ... ... .76 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 9520 16.40 +12.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 25 26.33 -6.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.66 -1.4Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.36 -2.8Hurco HURC .44 1.0 17 50.50 33.40 15 42.55 +1.1HuronCon HURN ... ... ...dd 50.40 30.05 55 49.70 +22.9HutChMd n HCM ... ... ... 42.25 24.95 128 28.74 -27.1HuttigBld HBP ... ... ...dd 7.75 3.50 20 5.02 -24.5Hydrognc HYGS ... ... ...dd 12.00 4.95 96 5.90 -46.8HyreCar n HYRE ... ... ... 6.50 2.50 27 3.29 -35.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.35 +4.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .45 +50.0i3 Vert n IIIV ... ... ... 19.50 13.79 318 18.92 +3.1sIAC Inter IAC 1.36 .7 44 202.86 111.97 841 202.84 +65.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 6 3.02 -12.2ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.20 -6.6sICF Intl ICFI .56 .7 25 82.08 45.50 64 82.15 +56.5ICU Med ICUI ... ... ...cc 321.70 173.10 149 307.63 +42.4IClickInt n ICLK ... ... ...dd 11.40 5.03 139 5.88 -35.0ID Syst IDSY ... ... ...dd 8.05 5.37 7 6.36 -8.4IdexxLab s IDXX ... ... 75 256.22 146.09 522 251.00 +60.5IES Hldgs IESC ... ... 23 20.25 14.90 19 19.15 +11.0IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.92 +26.7IFresh n IFMK ... ... ...dd 18.00 1.69 247 3.53 -72.8sIHS Mark INFO ... ... 32 55.15 42.40 1474 55.70 +23.4II-VI IIVI ... ... 32 53.08 35.55 465 48.25 +2.8ILG Inc ILG .70 2.1 39 35.62 24.38 34.13 +19.8IMV Inc n IMV ... ... ... 7.21 4.50 1 5.62 -18.3INTLFCStn INTL ... ... 18 57.00 33.11 26 55.96 +31.6IPG Photon IPGP ... ... 27 264.11 158.75 975 168.80 -21.2iPass rs IPAS ... ... ... 8.87 1.76 97 2.00 -61.5iPicEnt n IPIC ... ... ... 17.00 5.91 2 6.94 -54.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.33 +4.1IQIYI n IQ ... ... ... 46.23 15.30 8761 28.52 +83.4tIRSA Prop IRCP 1.86e 7.2 ... 64.68 25.75 3 25.99 -54.0sIRhythm n IRTC ... ... ...dd 94.05 46.95 246 94.44 +68.5iRobot IRBT ... ... 49 118.75 55.77 948 114.16 +48.8iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 18 68.21 -7.5iShTurkey TUR 1.10e 5.5 ...q 46.74 18.88 1161 19.88 -54.3iShIntTBd s IGOV ... ... ...q 52.22 47.85 95 48.44 -3.0iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 67 48.52 +2.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 3 81.64 -3.0iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.67 342 101.06 +2.5iShGTimb WOOD .94e 1.2 ...q 83.88 63.37 24 77.16 +8.5iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1247 20.03 -14.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 814 70.60 -7.4iShEMInfr EMIF .93e 3.4 ...q 35.28 27.42 7 27.68 -15.9iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 66 8.59 -7.8iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 488 46.90 -6.1iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.94 2287 73.40 +1.8iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.77 1865 62.15 -3.6tiShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 5455 105.34 -9.3iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 12 48.29 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3420 102.17 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1359 83.19 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.54 -4.0iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 52 28.90 -3.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 44

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 170 55.95 -3.3iShs SOX SOXX 1.55e .8 ...q 198.84 148.01 430 191.85 +13.0iShIndia50 INDY .15e .4 ...q 39.29 33.37 273 36.24 -2.4iShNsdBio s IBB ... ... ...q 122.53 100.22 1713 121.00 +13.3iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 360 103.76 -2.7iShBrUSIn s USIG ... ... ...q 56.47 53.19 147 53.63 -4.3iShIntTr s IGIB ... ... ...q 55.35 52.86 304 53.17 -2.6iShShrtT s IGSB ... ... ...q 52.79 50.59 415 51.85 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 304 119.75 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.51 785 56.45 +1.9iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.51 330 61.84 +15.0iShShtTrB SHV .03e ... ...q 110.47 110.18 1794 110.30 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.96 36.52 5115 37.50 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 159 48.99 -1.7iShSCGrth IJT 1.54e .7 ...q 209.28 152.68 157 208.33 +22.4Itus Cp hrs ITUS ... ... ...dd 6.43 .65 96 3.79 +60.6Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 360 86.55 +11.7Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 0 27.18 -4.2Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 9.6 30 81.88 51.01 371 73.11 +37.9IchorHld n ICHR ... ... 10 35.51 18.76 696 25.19 +2.4sIcon PLC ICLR ... ... 38 150.06 101.22 119 150.10 +33.8IconixBrnd ICON ... ... ...dd 5.99 .30 477 .36 -72.4IdealPower IPWR ... ... ...dd 2.94 .62 138 .67 -52.8Identive lf INVE ... ... ...dd 6.50 2.55 50 6.27 +87.7IderaPh rs IDRA ... ... ... 22.96 5.20 529 9.88 -41.5iKangHlth KANG ... ... 17 21.01 13.15 336 19.32 +22.3Ikonics IKNX ... ... ... 13.03 7.25 1 11.00 +46.3Illumina ILMN ... ... 92 357.93 196.00 872 353.01 +61.6ImageSens ISNS ... ... ...dd 6.75 2.50 170 6.00 +103.4Immersn h IMMR ... ... 6 17.71 5.76 307 11.31 +60.2ImmuCell ICCC ... ... 77 9.25 5.26 4 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 11.10 2.80 129 3.63 -7.1ImunoGn IMGN ... ... ...dd 13.41 4.80 1161 10.19 +59.0Imunmd IMMU ... ... ...dd 27.33 8.68 1225 26.70 +65.2Immuron n IMRN ... ... ... 16.70 4.63 4 9.58 +81.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 83 2.59 +65.0ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 239 46.90 +18.1Impinj n PI ... ... ... 41.97 9.95 333 20.11 -10.7ImprimisP IMMY ... ... ...dd 3.39 1.35 188 2.98 +75.3Incyte INCY ... ... ...dd 138.92 60.23 1008 73.84 -22.0IndBkMA INDB 1.52 1.7 24 95.00 66.30 52 91.35 +30.8IndBkMI IBCP .60 2.4 19 27.10 19.25 55 24.95 +11.6IndepBkTX IBTX .56 .8 18 79.00 51.71 171 69.45 +2.7IndusAcq n INDU ... ... ... 11.74 9.65 41 9.98 +2.4IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.45 14 2.25 +37.2IndLogis n ILPT .60e ... 76 24.70 17.21 79 23.70 +1.5Innera INFN ... ... ...dd 12.39 6.10 1125 8.69 +37.3InnityPh INFI ... ... ...dd 3.75 1.07 468 2.27 +11.8InaRx n IFRX ... ... 72 42.83 14.47 42 33.21 +58.5sInfoSvcs III .20f 3.9 7 5.05 3.57 288 5.14 +23.3InfrEnAlt IEA ... ... ... 11.27 8.25 120 10.25 +3.3InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 21.40 82 34.50 -.3InnerWkgs INWK ... ... 22 12.03 5.90 168 7.80 -22.2Innodata INOD ... ... ...dd 1.60 .88 20 1.42 +4.4Innophos IPHS 1.92 4.4 39 51.34 38.66 40 43.67 -6.5Innospec IOSP .88f 1.1 30 83.20 54.10 49 76.60 +8.5InnovBio rs INNT ... ... ... 50.50 3.43 5757 8.96 +46.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 6 2.74 -6.8Innoviva INVA 1.00 6.8 14 17.99 11.47 646 14.71 +3.7Inogen INGN ... ... ...cc 266.58 91.80 280 264.94 +122.5Inovalon n INOV .12p ... ... 17.80 8.90 643 10.70 -28.7InovioPhm INO ... ... ...dd 7.00 3.64 926 5.43 +31.5Inpixon rs INPX ... ... ... 18.30 .10 1038 .14 -97.7InseegoCp INSG ... ... ...dd 3.39 1.19 777 3.14 +95.0InsightEnt NSIT ... ... 19 56.86 32.11 161 54.83 +43.2Insignia s ISIG .70e ... ...dd 2.40 1.03 29 2.27 +90.8tInsmed INSM ... ... ...dd 33.94 19.53 868 20.20 -35.2InspEnt INSE ... ... ... 14.00 4.40 12 6.95 -29.1Insteel IIIN .12a .3 24 43.78 23.84 133 38.39 +35.6sInsulet PODD ... ... ...dd 104.36 54.55 582 103.90 +50.6InsysTher s INSY ... ... ...dd 14.00 4.10 1203 9.26 -3.7tIntecPhm n NTEC ... ... ...dd 9.80 3.70 316 3.65 -29.1IntegLfSc s IART ... ... 67 67.50 41.51 458 58.67 +22.6sIntgDv IDTI ... ... 44 42.72 24.61 3809 43.00 +44.6IntegMed n IMTE ... ... ... 44.00 1.85 4 11.63 +106.5Intel INTC 1.20 2.5 18 57.60 34.93 15657 47.96 +3.9Intellia n NTLA ... ... ...dd 35.99 16.33 424 30.74 +59.9Intelliph IPCI ... ... 2 1.25 .23 235 .28 -65.0IntParfum IPAR .84 1.3 42 67.50 39.05 69 64.45 +48.3InteractB IBKR .40 .6 41 80.32 41.03 544 62.70 +5.9InterceptP ICPT ... ... ...dd 121.92 51.05 354 113.95 +95.1InterDig IDCC 1.40 1.7 14 85.85 68.18 232 81.75 +7.4Interface TILE .26 1.1 25 26.25 18.90 545 24.00 -4.6Intergroup INTG ... ... ...dd 31.00 21.30 1 30.00 +25.9IntlnkEl n LINK ... ... 57 9.00 2.50 3.98 -23.7Intermolec IMI ... ... ...dd 1.98 .86 21 1.29 -5.8Internap rs INAP ... ... ... 22.36 8.88 285 12.74 -18.9sIntlBcsh IBOC .66 1.4 18 47.35 33.85 301 46.80 +17.9IntMonEx n IMXI ... ... ... 11.99 9.06 410 9.96 +.4IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 122 44.30 +11.2IntrntGold IGLD ... ... ... 10.91 2.17 3 2.58 -69.5IntrntInitJ IIJI .12e 1.1 ... 12.50 8.65 6 10.75 +18.0IntrpDia rs IDXG ... ... 1 1.80 .77 846 1.50 +47.1IntersENT XENT ... ... ...dd 42.95 25.15 153 28.95 -10.6Intersectns INTX ... ... ...dd 3.67 1.29 22 1.62 -28.3Intevac IVAC ... ... ...cc 9.15 4.50 164 5.95 -13.1IntraCellu ITCI ... ... ...dd 25.82 13.93 207 21.73 +50.1sIntriCon IIN ... ... ...cc 75.45 8.25 368 76.60 +286.9sIntuit INTU 1.88f .9 49 219.78 140.07 1196 220.74 +39.9sIntSurg s ISRG ... ... 81 560.39 335.67 547 556.03 +52.4InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 33.41 -3.3InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.80 9 22.12 -6.0InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 12 40.27 -6.6InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 0 21.41 -6.5In SCMatII PSCM .41e .7 ...q 55.93 45.64 2 54.76 +4.6InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 7 55.87 +5.8InOpYCmd PDBC ... ... ...q 19.43 16.42 575 18.05 +3.4InvMltStr LALT ... ... ...q 23.50 19.26 21.48 +1.1InvGDrChi PGJ .20e .5 ...q 50.87 37.90 28 39.35 -12.2InvDivAch PFM .50e 1.8 ...q 27.77 24.16 33 27.22 +2.9InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 154 18.04 +1.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 85 15.70 -5.1InvNsdMo DWAQ .06e .1 ...q 118.73 94.65 1 118.38 +15.4InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.75 +3.3InvWtrRs PHO .18e .6 ...q 31.94 26.98 59 31.54 +4.2InvBuybk PKW .52e .9 ...q 63.49 53.06 45 60.82 +3.1InvNasIntn PNQI ... ... ...q 147.75 107.53 65 137.07 +18.5InvSmMid PRFZ 1.30e .9 ...q 146.46 117.13 56 145.26 +11.8InvBasMat PYZ .61e .9 ...q 75.26 62.89 3 68.58 -2.9Inv CnsCyc PEZ .30e .5 ...q 60.17 44.91 11 60.09 +19.5sInvTechM PTF .26e .4 ...q 68.28 47.98 27 68.61 +30.2sInvDWA M PDP .11e .2 ...q 59.90 47.52 44 60.01 +16.2InvInds PRN .19e .3 ...q 65.41 55.60 4 65.18 +6.9sInvHlthcr PTH ... ... ...q 97.93 64.69 158 98.35 +36.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 9 35.80 +2.0InvEngy PXI .69e 1.6 ...q 46.64 31.44 272 43.28 +9.6InvCnsStp PSL .67e .9 ...q 72.79 60.18 6 72.53 +11.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 11 31.55 -3.8InSC InfoII PSCT .08e .1 ...q 89.80 71.36 16 88.91 +16.3InSC Ind II PSCI .40e .5 ...q 75.81 54.64 17 75.05 +16.3InSC HCrII PSCH ... ... ...q 145.25 87.74 637 144.82 +47.0InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 7 59.86 +9.8InSC EgyII PSCE .14e .9 ...q 18.77 12.03 14 16.10 +4.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 6 85.06 +13.7InSC CnDsII PSCD .35e .5 ...q 72.14 51.75 5 71.15 +16.4PS Rs1KLB USLB ... ... ...q 32.32 29.08 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.62 -1.0InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 1 59.37 +6.0InP&CInsII KBWP .69e 1.0 ...q 65.00 52.71 2 63.87 +7.5InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 72 35.16 -.7InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 67 23.66 +.2In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 146 57.34 +4.2InIntByb II IPKW .29e .8 ...q 40.14 33.97 54 34.18 -9.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.96 4 25.50 -2.1tInGlGoldII PSAU .10e .7 ...q 21.85 15.03 28 14.90 -24.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.63 27.32 -.2In IntlLB II IDLB ... ... ...q 32.01 28.33 5 28.97 -3.9sInDWATcR II DWTR ... ... ...q 32.22 25.84 2 32.17 +13.9InTactII DWIN 1.18 4.7 ... 27.77 24.71 17 25.32 -5.8In SmCMoII DWAS .07e .1 ...q 59.43 43.80 25 59.33 +21.8InDWA MoII DWLV ... ... ... 34.27 32.05 11 34.10 +1.8InEmMomII PIE .12e .6 ...q 22.22 18.01 57 18.64 -9.3InDevMoII PIZ .26e .9 ...q 29.70 26.34 30 27.95 +1.2Investar ISTR .16f .6 26 29.90 20.35 6 27.50 +14.3InvestBncp ISBC .36 2.8 19 14.69 12.30 1380 12.79 -7.9InvTitl ITIC 1.60a .8 15 221.88 162.67 2 197.00 -.7Invuity n IVTY ... ... ...dd 9.55 2.35 183 4.90 -21.0IonisPhm IONS ... ... ...cc 65.51 39.07 1446 45.76 -9.0IovanceTh IOVA ... ... ...dd 19.90 6.05 1628 17.10 +113.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 2 36.17 +14.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 251 30.25 +99.7Iridex IRIX ... ... ...dd 10.98 4.28 32 8.86 +16.3IridiumCm IRDM ... ... 25 21.25 9.68 1147 21.00 +78.0Iridium pfB IRDMB 16.88 2.5 ... 690.00 348.00 664.74 +65.4IronwdPh IRWD ... ... ...dd 21.20 12.89 848 19.14 +27.7iShRUT P n AMCA .26e ... ... 28.73 24.83 28.71 +4.9iSh USD n SUSC ... ... ... 25.49 24.01 1 24.23 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.50 -1.8iShExpoTc XT .14p ... ...q 39.15 33.27 176 38.62 +9.0iSh USA Op ESGU .92e 1.4 ... 64.19 54.02 15 63.80 +9.4iShHYlexOG HYXE ... ... ... 52.00 49.68 0 50.47 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 20 26.39 -2.8iSh ESG Opt ESGD ... ... ... 72.49 63.39 41 64.90 -4.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 3 57.63 -2.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 56 49.26 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 125 27.37 -4.6iSh UAE UAE .63e 4.0 ...q 18.08 14.87 10 15.68 -6.7iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 12 17.92 +10.6iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 80 37.97 +4.5tiShGblGld rs RING ... ... ...q 20.84 14.05 381 13.87 -26.2Isramco ISRL ... ... ...dd 135.05 92.00 1 120.00 +14.7Iteris ITI ... ... ...dd 8.17 4.09 94 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 8.13 14 9.40 -26.8Itron ITRI ... ... ...dd 79.95 55.26 264 65.90 -3.4IturanLoc ITRN .96 2.8 18 38.00 29.25 29 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 .80 425 1.63 -63.9J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.49 46 145.71 -4.0j2Global JCOM 1.70f 2.1 29 91.58 70.27 326 81.68 +8.9tJD.com JD ... ... 15 50.68 30.52 47786 29.43 -28.9JMU Ltd rs JMU ... ... ... 10.70 1.03 20 1.50 -70.6JackHenry JKHY 1.48 .9 36 159.99 100.78 382 159.28 +36.2JackInBox JACK 1.60 1.8 23 108.55 79.23 489 87.81 -10.5JkksPac JAKK ... ... ...dd 3.55 1.95 53 2.60 +10.6Jamba JMBA ... ... ... 13.03 7.01 118 12.99 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 46 41.09 +2.7JanusSmC JSML ... ... ... 51.25 33.25 30 46.54 +26.7sJanSmMid JSMD ... ... ... 47.26 34.00 16 47.15 +21.4JanLTCar n OLD ... ... ... 27.56 21.60 2 27.06 +13.0JanObes n SLIM ... ... ... 40.01 27.34 4 39.00 +25.8JanOrgan n ORG ... ... ... 36.00 29.36 4 32.20 -6.8Jason Inds JASN ... ... ...dd 3.88 1.15 41 2.78 +17.1Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 354 171.42 +27.3JensynAc n JSYN ... ... ... 11.10 10.10 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 0 .46 +22.7JensynAc un JSYNU ... ... ... 12.50 9.01 1 11.75 +8.3JerashHl n JRSH ... ... ... 11.00 5.83 0 6.60 -23.2JetBlue JBLU ... ... 13 23.08 17.10 4859 19.22 -14.0JetPay h JTPY ... ... ...dd 4.90 1.60 9 1.76 -30.7JewettCm s JCTCF ... ... 24 8.96 6.50 2 8.65 +15.3JohnsnOut JOUT .48 .5 22 107.36 59.13 46 101.74 +63.9JointCorp JYNT ... ... ...dd 9.64 4.10 29 8.75 +76.4JounceTh n JNCE ... ... ... 29.25 6.56 228 7.71 -39.5 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 2498 27.31 +51.7KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.75 8 3.72 -10.1KCAP Fin KCAP .40 12.6 ... 4.00 2.91 60 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 10 25.41 +1.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 660 8.79 +49.7KLA Tnc KLAC 3.00f 2.5 16 123.96 92.53 1688 118.19 +12.5KLX KLXI ... ... 27 82.50 46.41 452 73.92 +8.3KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.30 +18.8KaiserAlu KALU 2.20 2.1 38 119.66 90.93 74 106.13 -.7Kala Ph n KALA ... ... ... 26.75 11.39 168 13.18 -28.7Kalvista rs KALV ... ... ...dd 18.90 6.65 76 18.08 +85.4Kamada KMDA ... ... ... 6.10 4.26 40 5.95 +25.3KandiTech KNDI ... ... ... 9.90 3.60 222 4.25 -37.5Karyophm KPTI ... ... ...dd 21.71 9.00 290 20.76 +116.3KayAnAc n KAAC ... ... ... 10.34 9.64 873 10.28 +5.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 532 10.75 +7.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 3.40 +6.9KearnyF s KRNY .16f 1.2 52 15.60 12.75 128 13.55 -6.2KellySA KELYA .30 1.2 24 32.31 21.44 114 25.39 -6.9KellySB KELYB .30 1.2 13 34.30 21.50 24.05 -15.6KemPhm n KMPH ... ... ...dd 8.40 3.00 49 4.90 +21.0KY FstFd KFFB .40 5.1 33 10.00 7.40 1 7.91 -11.6KeryxBio KERX ... ... ...dd 8.07 2.93 483 3.31 -28.8KewnSc KEQU .76f 2.4 18 38.80 24.56 6 32.00 +10.4KeyTrn KTCC ... ... 16 8.60 6.70 4 7.93 +16.3Kforce KFRC .72f 1.7 32 43.51 17.56 173 42.05 +66.5KimballEl KE ... ... 19 22.45 15.75 27 19.50 +6.8KimballInt KBAL .32f 1.8 18 20.97 15.40 68 17.37 -7.0KindredBio KIN ... ... ...dd 15.75 6.80 308 14.85 +57.1KingldJw KGJI ... ... 2 2.50 1.10 12 1.26 -37.6Kingstone KINS .40 2.2 29 21.70 13.21 21 18.25 -2.9KingtoneW KONE ... ... ... 9.90 2.67 8 7.70 +79.9sKiniksaPh n KNSA ... ... ...dd 24.64 13.04 170 23.89 +22.7KinsaleCp n KNSL .28 .5 ... 63.38 34.70 46 60.88 +35.3Kirklands KIRK ... ... 27 13.48 8.55 294 9.09 -24.0KitovPh n KTOV ... ... ... 3.81 1.66 106 2.06 -9.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 27 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 270 2.28 -28.8KornitDig n KRNT ... ... ... 21.52 11.70 236 21.05 +30.3Koss h KOSS ... ... ...dd 4.69 1.40 20 3.63 +17.5KraftHnz n KHC 2.50 4.4 16 82.98 54.11 6914 56.66 -27.1KratosDef KTOS ... ... ...dd 13.93 8.90 994 13.55 +28.0KrystlBio n KRYS ... ... ... 19.25 8.03 42 16.60 +57.8Kulicke KLIC .12p ... 56 28.71 18.43 548 26.23 +7.8KuraOnc n KURA ... ... ...dd 24.03 6.70 246 20.75 +35.6L -:tLCNB Corp LCNB .64 3.6 16 22.84 18.05 39 18.00 -12.0LF CapA n LFAC ... ... ... 10.10 9.56 3 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 6 10.07 +.7LGI Homes LGIH ... ... 10 81.88 42.10 282 56.02 -25.3sLHC Grp LHCG ... ... 48 100.44 58.65 217 100.09 +63.4LKQ Corp LKQ ... ... 20 43.86 29.60 2645 34.27 -15.7LM FdgA n LMFA ... ... ... 6.65 .35 90 .48 -69.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.45 563 66.58 +16.5LRAD h LRAD .04 1.3 ...dd 3.58 1.64 30 3.10 +24.5LSI Ind lf LYTS .20 3.9 23 8.88 4.14 50 5.07 -26.3LaJollaPh LJPC ... ... ...dd 41.36 20.25 546 23.77 -26.1LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.19 +.2LakeldB LBAI .46 2.4 18 21.90 15.06 187 19.25 Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 34 49.29 +1.6LakeInd LAKE ... ... 10 16.85 12.20 7 13.20 -9.3LamResrch LRCX 4.40 2.6 17 234.88 156.83 2601 171.96 -6.6LamarAdv LAMR 3.64 4.7 26 79.17 61.36 321 77.45 +4.3LancastrC LANC 2.40 1.5 37 160.98 115.81 53 156.06 +20.8Landcad n LCA ... ... ... 10.50 9.89 496 10.22 +2.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 11.13 +5.8Landec LNDC ... ... 17 15.60 11.42 50 13.10 +4.0LandBncp LARK .80b 2.7 30 29.48 25.73 2 29.15 +.6LandmInfr LMRK 1.47 11.2 21 18.75 12.68 100 13.15 -27.3LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 7 24.68 -2.3LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 8 24.24 -5.0LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 5 22.72 -6.3LandsEnd LE ... ... 25 31.15 10.55 248 26.10 +33.5Landstar LSTR .66f .6 26 118.60 92.55 391 118.10 +13.4Lantheus n LNTH ... ... 5 24.45 12.80 344 15.55 -24.0Lantronix LTRX ... ... ... 6.47 1.78 133 5.44 +169.3Lattice LSCC ... ... ...dd 8.40 5.05 1650 8.24 +42.6LaureatE n LAUR ... ... ... 16.99 10.46 470 15.71 +15.9sLawsn LAWS ... ... 11 33.98 21.00 56 36.30 +46.7Lazydays n LAZY ... ... 26 11.10 7.25 4 7.70 -30.6LeMaitreV LMAT .28 .8 42 41.28 28.23 74 36.81 +15.6LeapTh n LPTX ... ... ... 10.25 4.90 21 7.17 +14.9LegacyRes LGCY ... ... ...dd 10.54 1.07 273 5.35 +232.3LegcyR pf LGCYP 2.00 12.9 ... 19.25 3.69 9 15.55 +230.9LegcyR pfB LGCYO 2.00 13.0 ... 19.24 3.69 81 15.40 +228.4sLegacyTxF LTXB .64 1.4 20 46.45 34.58 251 46.80 +10.9LM DevDvr DDBI ... ... ...q 31.49 28.37 1 28.97 -2.4LM EMDvr EDBI ... ... ...q 35.60 28.28 1 28.92 -12.5LM USDvrs UDBI ... ... ...q 34.50 29.78 0 33.24 +5.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 31.06 -1.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.01 -5.0LM SC Qu n SQLV ... ... ... 31.00 23.95 30.83 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 1 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 112 257.55 -24.4LevOneBc n LEVL .03p ... 59 30.79 25.51 5 27.89 -4.7LexiPhm rs LXRX ... ... ...dd 15.00 7.67 254 11.15 +12.9LexnFint n LX ... ... 73 20.00 9.55 254 11.60 -16.5LianlouSm LLIT ... ... ... 3.69 1.25 6 1.48 -15.6LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 108 81.32 -4.4LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 562 81.41 -4.4LibExpA n LEXEA ... ... ... 56.82 35.89 214 45.09 +1.7LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1678 26.41 -26.3tLibtyGlobB LBTYB ... ... ... 39.00 26.95 1 26.80 -24.6tLibtyGlobC LBTYK ... ... ... 37.86 25.17 2293 25.60 -24.3LibLA A n LILA ... ... ...dd 24.00 17.37 126 19.81 -8.2LibLA C n LILAK ... ... ...dd 23.92 17.55 382 19.71 -7.9LibMSirA n LSXMA ... ... ... 48.57 38.61 433 47.35 +19.4LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 461 47.53 +19.8LibMBrA n BATRA ... ... ... 27.38 21.35 35 26.58 +20.5LibMCFor FWONK ... ... ... 41.14 28.37 1253 37.05 +8.5LibMAFor FWONA ... ... ... 39.37 27.22 137 35.19 +7.5LibMBrC n BATRK ... ... ... 27.35 21.53 76 26.54 +19.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 249 15.30 +62.3LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 335 64.30 +29.1LifetimeBr LCUT .17 1.5 26 19.70 10.00 13 11.40 -30.9sLifevant rs LFVN ... ... ... 12.80 3.20 353 12.79 +168.7LifewayFds LWAY ... ... 12 10.75 3.50 9 3.58 -55.3LigandPh LGND ... ... 44 261.33 126.50 381 258.49 +88.8LightPath LPTH ... ... ... 4.10 1.97 98 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .85 122 1.02 -16.4Limbach n LMB ... ... ...dd 15.22 9.25 22 9.60 -30.6LimelghtN LLNW ... ... ... 6.05 3.46 942 4.82 +9.3LimestBcp LMST ... ... ...dd 17.65 11.40 15 15.00 +4.7sLimoneira LMNR .25 .8 23 30.86 19.62 177 30.97 +38.3LincEdSv LINC .08 3.4 ...dd 2.87 1.49 3 2.34 +15.8LincElec LECO 1.56 1.7 26 101.34 81.48 240 93.60 +2.2LindbladEx LIND ... ... 81 15.88 8.66 85 15.43 +57.6Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 275 1.58 -54.2LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 18.25 10.52 91 17.39 +56.7Liquidity LQDT ... ... ...dd 8.00 4.34 47 7.25 +49.5Littelfuse LFUS 1.72f .8 45 238.11 182.03 100 222.27 +12.4LivaNova n LIVN ... ... 42 127.85 62.55 488 124.79 +56.1LiveOakB n LOB .12 .4 12 32.95 20.75 234 30.30 +27.0LiveVent rs LIVE ... ... ...cc 26.50 9.74 6 10.10 -36.8LiveXLve n LIVX ... ... ... 11.11 3.43 124 5.44 +36.0sLivePrsn LPSN ... ... ...dd 26.90 10.80 440 27.25 +137.0Logitech LOGI .63e 1.3 36 49.96 32.66 364 48.72 +44.8LogMeIn LOGM 1.20 1.4 77 134.80 77.05 1051 84.90 -25.9LoneRs n LONE ... ... ... 11.24 2.81 103 8.97 +125.9LongAcq un LOACU ... ... ... 10.19 10.12 12 10.15 +.2LoopInd n LOOP ... ... ... 19.00 8.01 37 9.91 -31.6LoralSpac LORL ... ... ...dd 51.75 36.85 76 43.30 -1.7Lovesac n LOVE ... ... ... 25.01 19.33 55 20.55 -14.3LoxoOncol LOXO ... ... ...dd 208.95 71.45 249 167.38 +98.8slululemn gs LULU ... ... 71 159.79 57.19 4462 157.29 +100.1Lumentm n LITE ... ... 10 74.40 41.95 1542 67.90 +38.9Luminex LMNX .24 .8 38 35.37 18.62 287 28.72 +45.8LunaInn h LUNA ... ... ...cc 4.32 1.46 32 3.80 +56.4LuthBur n LBC .13e 1.1 ... 13.60 10.49 77 11.65 -3.2M -:MACOM MTSI ... ... ...dd 46.33 15.46 357 22.71 -30.2MAM Soft MAMS ... ... 19 9.42 6.59 2 8.17 +8.8MB Fncl MBFI .96 2.0 21 51.59 38.38 434 48.88 +9.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 26.07 -.9MBT Fnl MBTF .40f 3.7 16 11.60 9.43 8 10.95 +3.3MCBC n MCFT ... ... 18 31.26 16.92 183 27.92 +25.7MDC Pr gs MDCA .84 17.7 2 12.26 3.80 229 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 480 4.49 +113.8MER Tel rs MTSL ... ... ...dd 6.45 .99 269 1.67 -20.9MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 74 65.00 +3.0MGP Ing MGPI .32a .4 46 99.73 56.38 172 77.45 +.7MICT Inc MICT ... ... ...dd 1.94 .65 19 1.27 +13.4MKS Inst MKSI .80 .9 13 128.28 81.35 287 92.80 -1.8MMA Cap MMAC ... ... 4 30.58 23.70 4 26.90 +10.7MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 8 21.10 +18.5MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 456 19.75 +6.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 9 25.95 -.6MTS MTSC 1.20 2.2 15 57.50 42.00 46 53.55 -.3MTchAcq n MTEC ... ... ... 11.80 9.17 9.97 +3.6MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 11.00 +9.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 3 18.24 -9.3MYOS MYOS ... ... ...dd 2.50 1.03 8 1.31 -3.4MYR Grp MYRG ... ... 22 40.81 24.13 81 34.64 -3.1Macatawa MCBC .24 1.9 21 12.92 9.25 18 12.39 +23.9MackFn MFNC .48 3.0 14 17.58 14.07 2 16.25 +2.2MacroGen MGNX ... ... ...dd 32.74 16.12 252 21.78 +14.6MadrigP rs MDGL ... ... ...dd 325.98 16.91 141 229.99 +150.6Magal MAGS ... ... ...cc 6.48 4.20 10 5.50 +8.7MagellnHlt MGLN ... ... 18 112.25 71.03 168 73.70 -23.7Magenta n MGTA ... ... ... 16.33 11.45 42 14.33 -1.3MagicSft MGIC .29e 3.2 20 9.50 7.75 21 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 57 8.63 +2.1MagneG rs MNGA ... ... ... 11.40 .19 2521 .20 -95.8MagyarBc MGYR ... ... 69 13.75 12.01 0 12.34 -3.6tMaidenH MHLD .20m 5.8 ...dd 9.10 3.75 2204 3.45 -47.7MMyTrip MMYT ... ... ...dd 41.70 22.40 481 31.50 +5.5sMalibuBoat MBUU ... ... 38 48.35 25.98 348 48.52 +63.2MalvernBc MLVF ... ... 13 28.20 21.00 19 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 13.07 296 27.12 +38.2sManTech MANT 1.00 1.5 22 66.91 39.48 149 67.01 +33.5ManhAssc MANH ... ... 37 58.56 39.10 464 57.85 +16.8ManhBrCa LOAN .48 7.0 16 8.00 5.50 37 6.85 +15.2Manitex MNTX ... ... ...dd 13.26 7.28 89 10.70 +11.5MannKd rs MNKD ... ... ...dd 6.96 .98 51161 2.08 -10.3Mannatech MTEX 2.00f 10.1 23 22.40 13.50 3 19.85 +32.3MaraPat rs MARA ... ... ... 10.03 .82 2114 1.00 -75.6MarchxB MCHX .50e ... ...dd 3.20 2.51 21 2.83 +2.7MarinSft rs MRIN ... ... ... 15.45 3.25 3 3.45 -68.5MarPet MARPS .32e 8.0 8 4.85 2.83 2 4.03 +18.4MarinusPh MRNS ... ... ...dd 9.87 2.85 284 7.29 -10.7MktAxess MKTX 1.68 .9 50 229.84 171.45 179 194.38 -3.7MarlinBs MRLN .56 2.0 16 31.95 20.26 12 28.25 +26.1MarIntA MAR 1.64f 1.3 28 149.21 101.11 1911 126.55 -6.8Marrone MBII ... ... ...dd 3.39 .85 243 2.12 +92.7MartenTr s MRTN .10 .5 33 29.60 17.50 383 21.80 +7.4MartinMid MMLP 2.00 17.6 18 17.46 10.99 149 11.35 -18.9MarvellTch MRVL .24 1.2 19 25.18 17.20 9709 20.70 -3.6sMasimo MASI ... ... 51 119.26 80.69 471 120.10 +41.6 sMatch n MTCH ... ... 42 52.12 22.02 2210 52.33 +67.1Materialise MTLS ... ... ... 16.50 11.23 36 15.00 +18.0MatlinPr n MPAC ... ... ... 10.09 9.70 43 10.04 +2.9MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 12.05 121 20.80 +16.9Mattel MAT .60 3.9 ...cc 19.21 12.21 2726 15.56 +1.2MatthInt MATW .76 1.5 18 65.10 47.70 97 51.20 -3.0MaximIntg MXIM 1.84f 3.0 25 74.94 45.65 1901 60.87 +16.4MaxwellT MXWL ... ... ...dd 6.61 3.24 503 3.49 -39.4MaysJ MAYS ... ... 21 47.00 35.30 0 38.02 -2.5MazorRbt MZOR ... ... ...dd 76.56 41.60 337 47.39 -8.2McGrathR MGRC 1.36 2.4 9 68.79 38.82 93 57.41 +22.2sMedalFin MFIN .20 3.0 ...dd 6.59 2.08 187 6.69 +89.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 25.56 -4.7MedTrBill MTBC ... ... ...dd 5.44 1.32 241 4.63 +77.4MedTBill pf MTBCP 2.75 10.1 ... 27.99 22.21 20 27.26 +7.9MediCo MDCO ... ... ...dd 41.57 24.45 599 39.39 +44.1MediciNova MNOV ... ... ...dd 14.50 5.21 85 12.35 +90.9Medidata MDSO ... ... 96 88.87 59.60 570 84.70 +33.7MediWound MDWD ... ... ...dd 7.35 3.56 10 6.20 +39.3Medpace n MEDP ... ... 52 63.97 30.62 932 61.32 +69.1MeetGrp MEET ... ... ...dd 5.35 1.84 1094 5.09 +80.5MeiraGTx n MGTX ... ... ...dd 15.49 7.98 88 12.32 -17.9MelcoResE MLCO .32e 1.3 76 32.95 20.46 3757 23.56 -18.9Melinta rs MLNT ... ... ... 18.20 4.00 207 4.60 -70.9Mellanox MLNX ... ... 72 90.45 42.25 765 80.00 +23.6MelroseBn MELR .34e ... 25 20.50 17.60 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 286 7.78 -72.9Menus n MRUS ... ... ... 26.74 14.05 69 21.00 +8.2MercadoL MELI .60 .2 ...cc 417.91 217.06 708 342.27 +8.8sMercBkA n MBNAA ... ... ... 9.39 5.97 7 58.03 +867.2sMercBkB n MBNAB ... ... ... 7.35 6.00 1 15.21 +153.5MercBank MBWM .96f 2.7 16 38.47 28.92 19 35.22 -.4MercerIntl MERC .50 2.8 15 18.75 10.45 345 17.70 +23.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 55 26.17 +33.0sMercSys MRCY ... ... 70 55.00 30.11 445 54.60 +6.3MeridBcp EBSB .20 1.1 24 21.85 17.20 94 17.85 -13.3MeridnBk n MRBK ... ... ... 21.37 16.56 26 17.20 -13.9MeridBio VIVO .50 3.2 25 17.10 13.53 114 15.55 +11.1MeritMed MMSI ... ... 58 61.18 36.21 276 58.90 +36.3MerrimP rs MACK ... ... 1 15.40 4.71 33 5.77 -43.7Mersana n MRSN ... ... ... 23.96 8.76 60 14.53 -11.6sMesaAir n MESA ... ... ... 13.96 11.05 777 15.82 +34.6MesaLabs MLAB .64 .3 ...dd 224.95 122.35 3 199.32 +60.4Mesoblast n MESO ... ... ... 7.79 4.74 50 6.27 +7.4MetaFincl CASH .60f .7 18 117.98 64.00 103 88.15 -4.9Methanx MEOH 1.32 1.8 21 77.10 48.55 277 72.05 +19.0tMichaels MIK ... ... 9 27.87 16.54 6030 16.21 -33.0Microbot rs MBOT ... ... ... 1.52 .52 227 .55 -45.8Microchp MCHP 1.46f 1.7 88 104.20 78.33 2157 86.09 -2.0MicronT MU ... ... 5 64.66 31.65 28899 51.93 +26.3Microsoft MSFT 1.68 1.5 53 112.78 72.92 22558 111.71 +30.6MicroStr MSTR ... ... 26 150.08 122.16 51 147.75 +12.5Microvisn MVIS ... ... ...dd 3.25 .89 306 1.03 -36.5MidPenn MPB .60 1.9 16 37.90 27.90 15 30.90 -6.6MidConEn MCEP ... ... ...dd 2.52 .92 15 1.50 +27.1Midatech n MTP ... ... ... 2.65 .45 89 .78 -7.4Middleby MIDD ... ... 23 138.89 98.06 473 122.26 -9.4MiddledB MBCN 1.12 2.3 15 54.90 42.20 2 48.10 -.2MdsxWatr MSEX .90 2.0 28 48.16 33.96 26 45.65 +14.4MidlStBc n MSBI .88 2.5 24 36.50 29.41 30 34.61 +6.6MidWOne MOFG .78 2.3 18 37.94 30.56 10 33.75 +.7MillerHer MLHR .79f 2.1 17 41.85 29.95 629 38.00 -5.1Mimecast n MIME ... ... ...dd 46.87 25.12 361 42.01 +46.5MiMedx MDXG ... ... 24 18.25 3.01 2697 5.62 -55.4Mind CTI MNDO .30e 12.8 11 2.55 2.08 12 2.35 -4.6Mindbody n MB ... ... ...dd 45.50 23.65 481 37.10 +21.8MinervaN NERV ... ... ...dd 10.85 4.80 114 10.45 +72.7Miragen rs MGEN ... ... ... 10.72 5.01 169 5.94 -43.0MiratiTher MRTX ... ... ...dd 65.35 4.75 352 57.25 +213.7Misonix MSON ... ... ...dd 21.43 8.25 21 19.30 +104.2Mitcham MIND ... ... ...dd 4.57 2.86 39 4.07 +28.4Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 2 23.94 +3.0MitekSys MITK ... ... 20 10.15 6.85 252 7.23 -19.3MitelNet g MITL ... ... ...dd 11.31 7.13 1855 10.96 +33.2MobileMini MINI 1.00 2.4 35 50.40 29.93 142 41.95 +21.6MobileIron MOBL ... ... ...dd 5.30 3.20 151 4.85 +24.4ModMed n MMDM ... ... ... 10.24 9.72 142 10.07 +2.8ModMed wt MMDMW ... ... ... .59 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 40 5.29 -47.2Moleculin n MBRX ... ... ... 3.34 1.50 53 1.72 -7.5Momenta MNTA ... ... ...dd 32.20 11.85 390 25.95 +86.0Momo MOMO ... ... ... 54.24 22.49 3301 47.24 +93.0MonakGp n MKGI ... ... ... 5.07 1.74 5 2.10 -57.7MonarCas h MCRI ... ... 31 49.63 34.21 29 46.50 +3.7Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 7111 42.62 -.4MoneyGrm MGI ... ... ...dd 17.07 5.71 1011 6.66 -49.5sMngDB A n MDB ... ... ... 73.71 24.62 1009 73.65 +148.1sMonPwSys MPWR 1.20 .8 ...cc 151.08 100.26 249 151.38 +34.7Monotype TYPE .46 2.3 49 26.75 18.20 188 20.40 -15.4Monro MNRO .80 1.1 37 71.85 45.45 221 71.55 +25.6MonroeCap MRCC 1.40 10.3 9 14.80 12.18 64 13.65 -.7MonstrBv s MNST ... ... 40 70.21 47.61 1394 60.93 -3.7sMornstr MORN 1.00 .7 32 142.37 79.54 74 142.18 +46.6MoSys rs MOSY ... ... ...dd 2.23 .61 42 .84 -24.3MotifBio n MTFB ... ... ... 13.75 6.84 8.60 -20.4MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 209 26.66 +6.7MotusGI n MOTS ... ... ...dd 10.66 3.75 183 6.83 +55.9MtnPDia g MPVE .04p ... ... 3.53 1.85 54 1.90 -30.9Moxian n MOXC ... ... ... 4.00 1.07 41 1.12 -70.9MudrickC n MUDS ... ... ... 9.94 9.55 5 9.69 +1.0MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 16 89.70 57.76 98 59.35 -20.7MustBio n MBIO ... ... ...dd 13.00 5.87 31 6.80 -43.3MutualFst MFSF .72 1.9 19 40.50 34.30 4 37.70 -2.2MySize n MYSZ ... ... ...dd 3.58 .57 909 .92 +41.5Mylan NV MYL ... ... 12 47.82 30.69 2037 39.16 -7.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 324 2.25 -33.8MyoKard n MYOK ... ... ...dd 63.00 32.80 291 59.55 +41.4sMyriadG MYGN ... ... 24 50.01 27.23 801 50.34 +46.6N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 61 40.45 +9.9NCS Mltst n NCSM ... ... ... 24.85 12.57 41 16.16 +9.6NETgear NTGR ... ... ...dd 78.30 44.20 249 69.50 +18.3NF EngSv NFEC ... ... ... 7.19 .76 60 4.29 +342.3NI Hldg n NODK ... ... ... 18.62 15.72 10 16.82 -.9NIC Inc EGOV .32 1.9 21 18.90 12.65 335 16.65 +.3sNICE Ltd NICE .64 .5 38 116.05 77.24 119 116.70 +27.0NII Hldg n NIHD ... ... ...dd 7.29 .22 1790 5.61 +1223.1nLIGHT n LASR ... ... ...cc 43.63 22.14 309 27.99 +3.9NMI Hldg h NMIH ... ... 16 22.80 10.10 165 22.05 +29.7NN Inc NNBR .28 1.4 22 32.90 18.05 138 19.95 -27.7NV5 Global NVEE ... ... 31 91.55 40.01 101 89.80 +65.8NVE Corp NVEC 4.00 3.4 44 135.00 68.50 11 117.30 +36.4NXP Semi NXPI ... ... 35 125.93 86.67 7902 94.66 -19.2Nabriva n NBRV ... ... ...dd 14.10 2.33 462 2.48 -58.5NanoDim n NNDM ... ... ... 5.79 1.21 220 2.30 -25.1NanoString NSTG ... ... ...dd 16.75 5.87 342 16.10 +115.5NanoVib n NAOV ... ... ... 5.00 3.68 1 4.50 -3.8Nanomtr NANO ... ... 33 48.26 22.08 488 42.83 +71.9tNantHlth n NH ... ... ... 5.26 2.15 186 2.03 -33.4NantKwst n NK ... ... ... 6.83 2.66 85 3.24 -27.8Napco NSSC ... ... 42 17.45 7.60 84 15.40 +76.0sNasdaq NDAQ 1.76 1.8 25 96.19 71.65 877 96.74 +25.9Natera n NTRA ... ... ...dd 29.62 8.60 684 27.74 +208.6Nathans s NATH 1.00a 1.1 56 107.05 60.35 11 89.00 +17.9NatAmUnv NAUH .18 20.5 ... 2.32 .76 5 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 4 46.25 +1.8NatlBevrg FIZZ 1.50e ... 37 129.82 83.78 120 118.75 +21.9NatCineM NCMI .68 7.6 90 9.30 5.09 405 8.97 +30.8NatlCmce n NCOM ... ... 22 48.60 38.03 55 44.45 +10.4NatEnrSv n NESR ... ... ... 11.73 9.51 32 10.85 +9.0NatEnSv wt NESRW ... ... ... .85 .41 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 81 27.47 +39.9NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 1 25.36 +.4NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 16 25.21 +.6NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 5 25.21 +.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 1 25.54 +.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.32 +.6NatInstrm NATI .92 1.9 59 53.57 38.78 547 48.10 +15.5NatResrch NRC .68f 1.8 76 42.85 26.35 17 38.85 +4.2NSecGrp NSEC .20 1.3 10 18.17 11.53 15.89 -2.8NatlVis n EYE ... ... ...cc 46.00 27.19 479 44.88 +10.5NatWstnLf NWLI .36 .1 11 368.00 276.00 5 324.99 -1.8NaturlAlt NAII ... ... 9 12.15 9.20 6 9.65 -6.3NatHlTr n NHTC .56f 2.2 6 27.23 14.15 52 25.80 +69.8NaturesSun NATR .40 4.4 ...dd 13.80 7.55 13 9.00 -22.1NatusMed BABY ... ... 53 43.60 28.00 186 36.45 -4.6Nav43 JSM 1.50 6.4 ... 25.00 20.21 14 23.43 -1.4Navient NAVI .64 4.7 8 15.61 11.48 1727 13.58 +2.0NavgGp s NAVG .28 .4 21 70.45 45.80 382 69.65 +43.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.70 +.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 14 111.36 21.05 2424 68.49 +14.7Nemaura n NMRD ... ... ... 6.80 2.05 30 2.07 -64.0sNeogen s NEOG ... ... 75 93.76 51.48 205 90.89 +47.4NeoGenom NEO ... ... ...cc 15.00 7.08 277 13.79 +55.6NeonTh n NTGN ... ... ...dd 16.23 10.21 81 11.66 -22.3Neonode NEON ... ... ...dd 1.42 .30 48 .31 -58.3NeosTher n NEOS ... ... ...dd 13.15 5.13 208 5.60 -45.1Neovasc g NVCN ... ... ...dd 1.89 .03 10744 .04 -93.7sNeptuneT g NEPT ... ... 10 4.46 .80 4022 4.44 +88.1tNet1UEPS UEPS ... ... 6 13.20 7.05 1252 6.64 -44.2NetElem rs NETE ... ... ... 33.51 2.56 67 6.14 -44.8sNetApp NTAP 1.60 1.8 33 87.44 37.55 2593 87.92 +58.9NetEase NTES 1.94e 1.0 7 377.64 188.88 1228 197.27 -42.8Netix s NFLX ... ... ...cc 423.21 172.44 7587 363.60 +89.4Netlist h NLST ... ... ...dd .82 .10 958 .13 -58.8NtScout NTCT ... ... 22 33.90 23.15 695 24.15 -20.7NetSolTch NTWK ... ... 33 6.60 3.09 17 5.90 +25.3Neuralst rs CUR ... ... ... 3.09 .88 87 1.23 -28.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 127 1.34 -22.5sNeurcrine NBIX ... ... ...dd 123.32 55.95 833 125.85 +62.2Neuronet n STIM ... ... ... 36.00 23.95 74 33.80 +21.7Neurotrpe h NTRP ... ... ... 11.93 3.97 9 8.90 +26.4NewAgeB n NBEV ... ... ... 4.40 1.30 1579 1.65 -24.0NewLink NLNK ... ... ...dd 19.30 2.65 351 3.07 -62.1NYMtgTr NYMT .80 12.6 8 6.54 5.35 1039 6.37 +3.2NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 4 24.55 -3.0NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 4 24.75 +1.0NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 36 24.21 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 116 11.08 +18.0NewmrkGp NMRK ... ... 18 15.62 12.06 113 12.58 -12.5NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2718 12.92 -20.3NewsCpB NWS .20 1.5 ... 17.70 13.10 422 13.40 -19.3NewtekBsn NEWT 1.74e 7.4 ... 24.24 16.01 106 23.62 +27.7Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 4 25.47 -3.9Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 26.00 +3.6Nexeo Sol NXEO ... ... ... 11.14 6.87 152 10.11 +11.1Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 1 10.50 +9.1NexstarM NXST 1.50 1.8 7 89.75 56.65 198 81.15 +3.8NextDec n NEXT ... ... ... 10.80 3.95 39 6.29 -24.4NichFncl h NICK ... ... 26 11.90 7.59 4 11.04 +25.4NicoletBc n NCBS ... ... 15 61.98 52.08 7 55.13 +.7NightstTh n NITE ... ... ... 24.94 10.01 158 21.25 +62.0Noodles NDLS ... ... ...dd 13.30 3.86 749 12.10 +130.5Nordson NDSN 1.40 1.0 23 151.84 107.75 122 139.22 -4.9NorSys NSYS ... ... ...cc 8.08 2.77 12 4.23 +9.6NorestB NBN .04 .2 19 29.95 18.85 12 22.15 -4.3NthnTech NTIC .40 1.1 39 41.90 15.75 16 36.30 +46.7NorTrst NTRS 2.20f 2.0 19 115.61 85.69 956 108.31 +8.4NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 221 26.61 +1.3NorthdBc NFBK .40 2.5 22 18.39 15.14 55 16.23 -5.0sNthrim NRIM 1.08f 2.4 19 45.15 29.25 19 45.35 +34.0NwstBcsh NWBI .68 3.7 19 18.56 15.06 258 18.28 +9.3NwstPipe NWPX ... ... ...dd 22.00 16.60 37 17.94 -6.3NorwdFn s NWFL .88 2.2 30 39.97 26.05 1 39.33 +19.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 29 1.76 -26.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 45

NovaMeas NVMI ... ... 17 32.00 22.86 130 29.05 +12.1Novan n NOVN ... ... ... 7.33 2.27 33 2.76 -34.6Novanta NOVT ... ... ... 78.85 38.64 399 77.75 +55.5Novavax NVAX ... ... ...dd 2.75 .96 4279 1.55 +25.0Novelion rs NVLN ... ... ...dd 7.33 2.96 46 3.92 +25.6NovoCure n NVCR ... ... ...dd 45.45 16.10 1117 44.95 +122.5NovumeS n NVMM ... ... ... 4.75 1.12 3 1.30 -71.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 188 4.58 +12.8NuCana n NCNA ... ... ...cc 32.00 9.32 8 24.99 +147.2NuVasive NUVA ... ... 46 71.15 44.62 480 70.50 +20.5NuanceCm NUAN ... ... ...dd 18.75 12.18 1360 16.50 +.9Nutanix n NTNX ... ... ... 64.87 20.02 4278 56.38 +59.8NutriSyst NTRI 1.00 2.7 21 60.80 26.06 545 36.68 -30.3Nuvectra NVTR ... ... ... 23.79 7.60 156 22.55 +190.6NvNq100Dy QQQX 1.48 5.8 ...q 28.19 20.24 74 25.31 +4.5sNvidia NVDA .60 .2 53 281.72 162.71 9781 283.70 +46.6NxStageMd NXTM ... ... ...dd 28.75 22.70 403 28.29 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 174 1.70 -51.4NymoxPh NYMX ... ... ...dd 4.60 2.46 90 2.59 -21.5O -:sO2Micro OIIM ... ... ... 2.32 1.30 103 2.25 +34.8OFS Cap OFS 1.36a 11.0 10 13.59 10.41 56 12.39 +4.1OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 13 25.15 +1.0OHA Inv OHAI .08 5.2 38 1.68 .85 7 1.53 +33.0OP Bancp n OPBK ... ... ... 14.10 11.54 183 12.15 -2.4sOReillyAu ORLY ... ... 23 335.98 190.00 762 343.78 +42.9OSI Sys OSIS ... ... 69 96.64 50.50 84 77.36 +20.2OakVlyBcp OVLY .26e 1.2 18 25.65 14.88 1 20.91 +7.0OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 170 5.04 +3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 63 8.67 +3.2OasmiaPh n OASM .02p ... ... 3.17 .80 49 2.18 +147.6ObalonT n OBLN ... ... ...dd 10.40 1.46 118 2.80 -57.6ObsEva n OBSV ... ... ... 20.35 6.38 28 13.44 +37.7OceanBio OBCI .05e ... ... 5.71 3.26 15 4.22 -2.8OceanPw h OPTT ... ... ...dd 2.54 .66 176 .75 -31.8vjOceanR rs ORIG ... ... ... 105.20 20.22 16379 30.32 +13.1OceanFst OCFC .60 2.1 17 30.90 24.02 142 29.12 +10.9Oclaro OCLR ... ... 14 10.20 5.61 2072 9.47 +40.5OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.62 -7.2OcularTher OCUL ... ... ...dd 8.28 3.30 487 6.75 +51.7OdonateT n ODT ... ... ... 32.00 15.15 57 18.35 -26.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 19 9.27 +145.9OfficeDpt ODP .10 2.9 10 4.65 2.00 4453 3.40 -4.0OhioValB OVBC .84 2.0 27 56.15 30.05 2 41.85 +3.6OhrPhar h OHRP ... ... ...dd 2.18 .15 391 .21 -88.8sOkta n OKTA ... ... ...dd 62.39 24.50 1445 63.12 +146.5OldDomFrt ODFL .52 .3 37 164.10 99.32 451 154.49 +17.4OldLnBc OLBK .40f 1.2 18 35.72 26.17 24 34.08 +15.8OldNBcp ONB .52 2.5 27 20.55 15.38 1046 20.40 +16.9OldPoint OPOF .44 1.7 20 34.64 24.07 2 26.66 -10.4OldSecBc OSBC .04 .3 16 16.30 10.75 94 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 41 87.75 42.36 877 87.95 +65.2OlympStl ZEUS .08 .4 8 25.84 17.57 61 21.63 +.7OmegaFlex OFLX .96f 1.1 50 95.00 53.50 12 88.26 +23.6sOmeros OMER ... ... ...dd 26.29 8.36 1434 26.69 +37.4sOmnicell OMCL ... ... ...cc 69.40 39.75 502 69.75 +43.8OnSmcnd ON ... ... 11 27.10 16.28 4243 21.38 +2.1OnTrack OTIV ... ... ... 2.94 .93 80 1.03 -24.0OncoMed OMED ... ... ...dd 5.56 1.74 54 2.42 -41.0Oncobiolog ONS ... ... ... 2.30 .78 12 .90 -30.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 4.00 55 3.90 -37.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 264 .44 -71.0OncoSec rs ONCS ... ... ...dd 2.95 .90 973 1.57 -3.4OneGpHosp STKS ... ... ...dd 3.23 1.32 9 3.15 +31.8OneHorz rs OHGI ... ... ...dd 3.38 .20 822 .24 -82.6180 DgrCap TURN ... ... ... 2.50 1.60 12 2.27 +15.2OneStopS n OSS ... ... ...dd 6.25 3.17 4 3.50 -28.31800Flowrs FLWS ... ... 20 15.00 8.85 243 11.75 +9.8OneSpan OSPN ... ... ...cc 23.35 11.05 113 19.00 +36.7OpenText s OTEX .61f 1.5 21 40.31 31.21 305 39.36 +10.3OperaLtd n OPRA ... ... ... 15.62 10.22 66 12.10 -7.7OpesAcq 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 30 1.91 -59.1Ophthotech OPHT ... ... 1 4.50 2.25 112 2.52 -19.2OpiantPh n OPNT ... ... ... 51.90 12.75 101 22.19 -3.4OpkoHlth OPK ... ... ...dd 7.24 2.66 4754 5.86 +19.6OptiNose n OPTN ... ... ...dd 30.00 12.51 180 14.84 -21.5Optibase OBAS ... ... ...dd 9.50 6.40 1 8.75 +10.0OptCable OCC .08 2.1 ...dd 4.30 2.13 5 3.89 +61.5OptimBk h OPHC ... ... ... 13.96 1.85 4 4.88 +3.9OpusBank OPB .52e 1.8 19 30.95 21.06 71 28.50 +4.4OramedPh ORMP ... ... ... 11.34 4.60 92 5.15 -42.8OraSure OSUR ... ... 33 23.01 12.86 1483 16.03 -15.0Orbcomm ORBC ... ... ...dd 11.95 8.50 324 10.75 +5.6Orbotch ORBK ... ... 22 65.75 39.60 415 64.25 +27.9Organovo ONVO ... ... ...dd 2.38 .91 526 1.30 -3.0Orgenesis n ORGS ... ... ... 16.80 5.67 9 6.24 -55.0OrignAg rs SEED ... ... ... 18.70 5.35 40 6.40 -24.7OrigBcp n OBNK .13 .3 ... 42.31 36.12 35 40.46 +7.9OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 15 .97 +10.2Oritani ORIT 1.13e 7.0 12 17.70 15.00 176 16.10 -1.8OrrstownF ORRF .52 2.0 20 27.05 23.40 3 25.80 +2.2sOrthoPed n KIDS ... ... ... 34.98 14.00 43 34.60 +80.3OrthoMed OFIX ... ... 71 61.98 47.16 99 53.35 -2.5OsirisTher n OSIR ... ... ... 11.93 7.30 11 10.00 -7.8OssenInn rs OSN ... ... 15 8.90 1.50 6 2.43 -15.7Otelco OTEL ... ... 10 17.75 8.85 5 16.85 +26.2Otonomy OTIC ... ... ...dd 6.45 2.78 87 2.90 -47.7OttawaBc n OTTW .20 1.4 53 14.99 13.61 2 13.83 -4.2OtterTail OTTR 1.34 2.8 23 49.75 39.00 49 47.35 +6.5OvaScience OVAS ... ... ...dd 1.65 .70 40 .76 -45.9Overstk OSTK ... ... ...dd 89.80 23.10 1792 30.65 -52.0Ovid Th n OVID ... ... ...dd 12.44 5.59 27 6.59 -33.2Oxbridge OXBR .48 25.3 4 5.80 1.00 14 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 60 14.74 +5.5OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 343 10.81 +7.6Oxford 23pf OXLCO 1.88 7.4 ... 25.71 25.14 4 25.46 +.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.60 +1.6OxfSqCap OXSQ .80 10.9 6 7.48 5.15 128 7.31 +27.4OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 6.49 0 8.01 -4.4PAM PTSI ... ... 50 67.00 19.26 10 55.95 +62.5PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 11.79 +9.6PC Cnnctn CNXN .34e ... 19 39.79 22.66 63 39.45 +50.5PC-Tel PCTI .22 5.0 ... 7.85 4.01 59 4.39 -40.5PCM Inc PCMI ... ... ...cc 25.23 6.90 93 22.60 +128.3PCSB Fn n PCSB .03p ... 52 22.34 16.50 27 20.09 +5.5PDC Engy PDCE ... ... ...dd 66.20 39.19 775 53.01 +2.9PDF Sol PDFS ... ... 26 18.48 8.41 266 8.68 -44.7PDL Bio PDLI .20 8.3 ...dd 3.55 2.27 1631 2.40 -12.4PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.75 -2.8PHI vtg PHII ... ... ...dd 13.95 7.11 1 8.96 -23.4PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 47 8.26 -28.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.00 -6.3PLX Phr rs PLXP ... ... ... 9.41 3.05 3 3.25 -52.9PRA Grp PRAA ... ... 54 43.75 25.72 211 37.05 +11.6PRA Hlth PRAH ... ... 67 108.02 73.23 667 107.41 +17.9PRGX Glbl PRGX ... ... ...dd 10.30 6.55 30 9.40 +32.4sPTC Inc PTC ... ... ...cc 100.79 54.37 820 100.78 +65.8PTC Thera PTCT ... ... ...dd 52.95 14.56 772 42.17 +152.8PacWstBc PACW 2.40 4.7 15 55.86 43.08 465 50.67 +.5Paccar PCAR 1.12 1.6 12 79.69 59.82 2058 68.34 -3.9PacBiosci PACB ... ... ...dd 5.70 2.02 1374 4.99 +89.0sPacCityF n PCB ... ... ... 20.50 18.56 345 20.70 +3.6PacEthanol PEIX ... ... ...dd 6.06 1.70 136 1.85 -59.3PacMerc PMBC ... ... 23 10.20 7.85 15 10.00 +14.3PacPreBc PPBI .15p ... 22 46.05 32.05 361 39.80 -.5PaciraPhm PCRX ... ... ...dd 48.40 26.95 532 46.70 +2.3PainThr rs PTIE ... ... ...dd 12.80 .81 953 .98 -75.5PanASlv PAAS .14 .9 22 19.56 13.99 2022 14.80 -4.9PangaeaL PANL ... ... 2 8.40 2.13 16 3.30 -10.3PapaJohns PZZA .90 2.0 19 75.82 38.05 903 45.79 -18.4PapaMurph FRSH ... ... 14 6.50 4.40 12 5.50 +2.2ParatekPh PRTK ... ... ...dd 28.09 9.38 602 10.20 -43.0ParkCity PCYG ... ... 42 13.40 6.75 24 8.45 -11.5ParkOh PKOH .50 1.2 13 47.90 34.95 20 41.50 -9.7ParkeBcp PKBK .56f 2.4 16 24.80 17.18 8 23.20 +24.2PrtnrCm PTNR ... ... 20 6.60 3.23 7 4.50 -26.9PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.31 -.6PatrkInd s PATK ... ... 21 72.35 47.27 187 65.35 -5.9PatrNBc rs PNBK .04 .2 29 21.15 16.30 6 19.70 +10.4PatriotTr n PATI ... ... 14 23.80 16.72 3 20.49 +17.9PatternEn PEGI 1.69 8.4 16 26.56 16.58 965 20.15 -6.2Patterson PDCO 1.04 4.4 10 40.90 20.22 3000 23.47 -35.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 1682 17.25 -25.0Pavmed n PAVM ... ... ...dd 9.31 .87 385 1.31 -42.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 29 73.40 56.43 1528 73.08 +7.3Paylocity PCTY ... ... ...cc 80.96 41.15 432 79.26 +68.1PayData rs PYDS ... ... ...dd 4.10 1.35 19 1.92 -24.1sPayPal n PYPL ... ... 59 93.01 60.58 6453 93.07 +26.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 28 30.05 -6.4PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 18 5.00 -7.4PeapkGl PGC .20 .6 19 38.00 29.24 73 33.74 -3.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 248 63.45 +34.6PnnNtGm PENN ... ... 35 36.90 22.20 1324 33.73 +7.7PennVa n PVAC ... ... ... 96.13 32.49 328 82.48 +110.9sPennantPk PNNT .72 9.2 9 7.82 6.29 211 7.84 +13.5PenPkFR PFLT 1.14 8.4 12 14.65 12.00 91 13.65 -.5PennsWd PWOD 1.88 4.2 17 50.00 39.59 1 45.24 -2.9PensarAc n WRLS ... ... ... 10.17 7.75 79 9.95 +2.9PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .50 PensarA un WRLSU ... ... ... 11.48 10.13 10.55 +2.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 2609 18.54 -.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 22 25.90 -8.5PeBcOH PEBO 1.12 3.1 18 39.58 29.55 37 36.12 +10.7PeopBNC PEBK .52 1.7 16 34.54 26.32 2 30.31 -1.2PeopFSvc PFIS 1.32f 2.9 16 52.00 40.21 3 45.19 -3.0PeopUtah n PUB .40f 1.1 33 38.70 26.60 15 36.35 +20.0PepsiCo PEP 3.71 3.3 35 122.51 95.94 4512 111.00 -7.4Percptr PRCP .15 1.4 32 12.25 7.03 43 10.81 +11.4sPercient PRFT ... ... 46 28.81 17.65 103 28.76 +50.8Performnt PFMT ... ... ...dd 3.52 1.52 8 2.35 +42.4PerionNwk rs PERI ... ... ... 4.05 2.13 110 3.45 +11.7PermaFix PESI ... ... ... 5.15 3.29 0 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 8.00 1 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.00 254 1.03 -57.1PerryEllis PERY ... ... 8 29.59 21.46 91 27.54 +10.0PershGld rs PGLC ... ... ... 3.23 1.07 99 1.32 -45.0sPetIQ n PETQ ... ... ... 40.04 17.03 1120 41.56 +90.3PetMed PETS 1.08f 3.1 20 57.80 31.81 524 35.26 -22.5PFSweb PFSW ... ... ...dd 11.86 5.90 34 8.37 +12.7PhibroAH PAHC .40 .8 34 54.62 32.05 100 47.70 +42.4PhotrIn PLAB ... ... 1 11.00 7.20 284 10.65 +24.9tPiedmLithn PLLL ... ... ... 17.98 11.43 7 11.12 -12.8PierisPhm PIRS ... ... ... 9.75 4.43 339 5.66 -25.0PilgrimsP PPC ... ... 8 38.39 16.30 990 18.61 -40.1Pinduodou n PDD ... ... ... 27.54 17.20 10004 20.75 -22.3PingtanM PME .04 1.4 17 4.20 1.99 21 2.76 -9.5PinnclEnt PNK ... ... ... 35.18 18.30 485 33.95 +3.7PinnaclFn PNFP .56 .9 19 69.95 58.40 304 65.40 -1.4PioneerPw PPSI ... ... 23 7.95 4.40 4.60 -39.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 632 5.28 -16.6PlatEag n EAGL ... ... ... 11.82 9.60 112 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 56 10.13 -6.1Plexus PLXS ... ... ... 66.78 50.88 129 62.98 +3.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 4039 1.95 -17.4PlumasBc PLBC .36f 1.4 13 29.45 19.78 5 26.01 +12.1Plurlsght n PS ... ... ... 36.44 19.25 785 34.91 +74.6PluristemT PSTI ... ... ...dd 2.12 1.14 125 1.33 -3.6PoageBksh PBSK .24 .9 31 27.75 18.10 23 26.50 +26.2PointrTel h PNTR ... ... 17 19.65 10.25 43 12.60 -32.3PointsInt g PCOM ... ... 38 18.48 8.16 60 15.08 +46.6PolarPwr n POLA ... ... ... 6.85 4.01 3 6.15 +22.8Polarity rs COOL ... ... ... 41.22 15.21 566 26.18 +12.8 sPool Corp POOL 1.80f 1.1 31 164.90 100.32 150 166.17 +28.2PopeRes POPE 3.20f 4.5 26 73.50 66.60 3 71.50 +2.5Popular BPOP 1.00 2.0 31 52.50 32.04 614 50.49 +42.3Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.34 +4.4sPopCpII pf BPOPM 1.53 6.3 ... 24.63 17.66 7 24.45 +8.2PortolaPh PTLA ... ... ...dd 62.50 24.63 1323 29.37 -39.7Potbelly PBPB ... ... ...dd 14.15 10.98 117 13.35 +8.5PotltchDel PCH 1.60 3.4 26 56.35 44.88 240 47.00 -5.8PowellInds POWL 1.04 2.7 ...cc 41.42 22.80 26 38.50 +34.4PwrInteg POWI .64 .9 36 86.60 60.55 153 72.10 -2.0PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.07 -33.7Precipio n PRPO ... ... ... 2.65 .32 233 .40 -66.7PrecTh rs AIPT ... ... ...dd 2.50 .81 35 1.15 +13.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 55 61.29 +4.3PrefrmdLn PLPC .80 1.0 38 96.83 51.48 6 81.99 +15.4PremFin s PFBI .60 3.1 13 26.05 16.78 11 19.55 -2.6Premier PINC ... ... ...dd 45.31 27.16 569 43.88 +50.3Presbia n LENS ... ... ... 7.14 1.61 7 1.75 -53.7Presidio n PSDO ... ... ... 19.74 11.97 209 15.04 -21.5PriceTR TROW 2.80 2.4 20 127.43 81.61 906 115.16 +9.7PrSmrt PSMT .70 .8 35 94.45 77.30 131 86.05 -.1PrmEgy PNRG ... ... ...dd 77.85 44.00 76.95 +49.4PrimoWtr PRMW ... ... 72 20.72 10.47 439 20.20 +60.7Primoris PRIM .24 1.0 21 29.90 23.61 242 24.88 -8.5PrinPrice PSET .16e ... ... 35.31 29.79 35.15 +9.2PrinShHld PY .33e ... ... 34.81 28.90 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 28.87 4 37.86 +20.4PrinMill ef GENY .06e ... ... 39.30 30.89 1 39.09 +12.6Prin US SC PSC ... ... ... 35.98 28.15 35.72 +12.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1167 55.71 -21.0PriorityTc PRTH ... ... ... 12.99 8.34 3 10.59 +3.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9sProDex PDEX ... ... 25 9.25 6.05 81 9.35 +37.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 11 3.01 +74.3sProQRTher PRQR ... ... ...dd 7.75 2.75 159 7.95 +146.5PrUltBio s BIB ... ... ...q 70.53 48.12 157 68.68 +22.5PrUltPQ s TQQQ ... ... ...q 73.36 35.55 10008 71.44 +54.5ProDvrs h rs IPDN ... ... ... 6.63 2.45 19 3.14 -23.3ProrEng PFIE ... ... 1 5.30 1.40 175 2.84 +47.9PrognicsPh PGNX ... ... ...dd 9.42 5.01 1155 7.83 +31.6ProgrsSoft PRGS .56 1.4 35 53.60 33.24 565 41.10 -3.5Proofpoint PFPT ... ... ...dd 130.27 82.61 563 120.14 +35.3PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 14594 11.26 -47.7ProS Ris n EQRR ... ... ... 51.48 38.72 3 50.42 +8.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 20 43.20 +28.4ProUShBio BIS ... ... ...q 24.92 15.53 23 15.95 -27.7ProspctCap PSEC .72 9.7 9 7.60 5.51 1432 7.44 +10.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 184 9.51 -54.3ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 0 23.00 -5.2PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 8 23.25 -2.9ProteonTh PRTO ... ... ...dd 2.90 1.30 51 2.15 +13.2Proteos n PTI ... ... 6 8.61 1.41 258 2.74 -53.0Prothena PRTA ... ... ...dd 70.00 10.43 261 15.79 -57.9Provent n PRVB ... ... ... 8.00 3.35 40 3.86 -19.8ProvidSv PRSC ... ... 15 83.90 50.82 55 66.30 +11.7ProvidBc n PVBC ... ... ... 30.05 20.25 4 27.55 +4.2ProvFnH PROV .56 3.1 19 20.00 17.62 13 18.02 -2.1PrudntlBcp PBIP .20a 1.1 91 19.87 16.04 7 18.18 +3.3PsychmCp PMD .72 3.7 18 22.88 15.99 15 19.45 -5.4Pulmatrix PULM ... ... ...dd 2.67 .28 586 .45 -68.1PulseBio n PLSE ... ... ...dd 34.82 9.81 25 14.04 -40.5PumaBiotc PBYI ... ... ...dd 136.90 40.45 911 44.90 -54.6PureAcq n PACQ ... ... ... 9.77 9.59 6 9.71 +.2PureAcq un PACQU ... ... ... 10.35 10.08 10.34 +2.2sPureCycle PCYO ... ... ...dd 11.40 6.65 72 11.45 +37.1PurplInv n PRPL ... ... ...dd 13.90 5.36 18 5.69 -43.4PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 18 .84 -74.0sQAD Inc B QADB .24 .5 ...dd 47.85 25.05 2 48.80 +58.3QAD A QADA .29 .5 ...dd 61.80 32.05 57 61.50 +58.3QCR Hld QCRH .24 .6 16 49.70 39.85 58 43.55 +1.6QIWI plc QIWI .84e 5.9 14 20.05 12.50 195 14.21 -18.0Qorvo QRVO ... ... 96 86.84 64.53 1232 80.28 +20.5Qualcom QCOM 2.48 3.5 ...dd 70.49 48.56 13005 69.98 +9.3QualitySys QSII .70 3.1 37 23.73 12.24 185 22.84 +68.2Qualstar rs QBAK ... ... ... 13.50 5.55 5 8.17 -2.7Qualys QLYS ... ... 90 98.30 47.95 180 92.15 +55.3sQuantenn n QTNA ... ... ... 19.08 9.60 728 18.31 +50.1Quanterx n QTRX ... ... ...dd 24.81 13.00 48 15.50 -27.8Quartrhill g QTRH .05 ... 4 2.12 1.01 38 1.44 -21.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 34 2.34 +1.7QuickLog h QUIK ... ... ...dd 2.22 .98 184 1.09 -37.4Quidel QDEL ... ... ...cc 77.63 33.01 277 74.97 +72.9QuinStreet QNST ... ... 81 16.42 5.10 513 14.96 +78.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 19 2.55 +7.6Quotinet QTNT ... ... ... 9.02 2.78 119 7.61 +53.7QuratRet A QRTEA ... ... 19 29.11 20.00 3314 20.83 -14.7QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.13 -18.0R -:sR1 RCM n RCM ... ... ... 10.06 3.09 890 10.63 +141.0RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 23 28.60 +4.5RBC Bear ROLL ... ... 47 151.90 106.68 47 149.63 +18.4RCI Hosp RICK .12 .4 12 34.84 23.31 18 32.05 +14.5RCM RCMT 1.00e ... 23 7.50 4.63 9 4.84 -22.6RF Inds RFIL .08 .7 26 12.75 1.75 126 11.30 +318.5RGC Res s RGCO .62 2.3 31 31.57 22.16 11 27.01 -.3RLJ Ent rs RLJE ... ... ... 6.34 2.85 9 6.24 +69.6RMG Net h RMGN ... ... ...dd 2.73 .75 124 1.24 +51.2RMR Gp h RMR 1.00 1.1 52 96.15 48.18 33 94.20 +58.9RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 70 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 214 1.57 -71.8RaPhrm n RARX ... ... ...dd 17.90 4.78 192 11.98 +40.9RadNet RDNT ... ... 85 15.50 9.50 286 13.68 +35.4RadaElc rs RADA ... ... ...dd 3.86 1.77 602 2.88 -6.5Radcom RDCM ... ... 46 22.40 17.00 34 17.90 -9.8RadiSys RSYS ... ... ...dd 1.73 .53 267 1.59 +58.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 640 19.93 -37.3Radware RDWR ... ... ...dd 28.50 15.82 555 27.50 +41.8RamacoRs n METC ... ... ... 9.35 3.81 108 7.65 +11.2Rambus RMBS ... ... ...dd 15.50 11.50 490 12.05 -15.3RandCap RAND ... ... 3 3.50 2.05 5 2.53 -16.2Randgold GOLD 2.00f 3.1 26 108.29 62.55 705 63.78 -35.5RandBcp n RNDB ... ... ... 17.45 13.36 0 16.87 +9.9sRapid7 n RPD ... ... ...dd 38.35 16.59 361 38.85 +108.2RaveRest RAVE ... ... ...dd 2.33 1.09 42 1.36 -7.0RavenInds RAVN .52 1.1 1 49.80 27.45 131 48.70 +41.8ReShape rs RSLS ... ... ... 39.00 .05 2704 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 32 16.09 -3.7ReadgIntB RDIB ... ... 22 34.64 20.10 28.80 +25.2RealGSol h RGSE ... ... ...dd 3.25 .30 2743 .45 -69.9RealNetwk RNWK ... ... ...dd 5.00 2.63 78 3.24 -5.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 306 23.57 -2.8RealitCh n BCNA ... ... ... 24.47 20.01 0 21.52 -11.1RealmTh n RLM ... ... ... sRealPage RP ... ... 82 62.55 38.40 756 63.35 +43.0ReataPh n RETA ... ... ...dd 89.99 19.31 258 85.09 +200.5ReconTech RCON ... ... ...dd 5.36 .64 160 1.15 -11.5RecroPhm REPH ... ... ... 13.05 4.78 1829 8.07 -12.8RedRobin RRGB ... ... 23 70.10 36.20 226 41.00 -27.3RedRkRs n RRR .40 1.3 ... 36.99 22.40 1346 31.19 -7.6RedViolt n RDVT ... ... ...dd 46.40 4.35 26 7.62 -83.6Redn n RDFN ... ... ... 31.50 16.69 1258 19.81 -36.7RedhillBio RDHL ... ... ... 11.49 4.30 90 7.60 +47.9Regenrn REGN ... ... 28 503.54 281.89 581 403.93 +7.4RegnxBio n RGNX ... ... 54 85.10 23.05 428 75.30 +126.5RegulusTh RGLS ... ... ...dd 1.52 .17 1292 .24 -77.4Reis Inc REIS .76 3.3 ...dd 24.00 15.95 151 23.10 +11.9ReliantBcp RBNC .32 1.2 27 29.99 21.90 6 27.45 +7.1Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.21 +9.2RemarkHld MARK ... ... ...dd 15.10 2.54 147 3.36 -65.5Renasant RNST .80 1.7 18 49.78 37.68 277 46.43 +13.5sRenewEn REGI ... ... 5 27.15 9.50 1347 26.85 +127.5tRenminTi rs ABAC ... ... ... 4.76 1.67 38 1.57 -46.7RentACt RCII .32 2.2 25 14.94 7.22 446 14.75 +32.9sReplgn RGEN ... ... ...cc 55.31 29.56 289 55.36 +52.6sReplimun n REPL ... ... ... 22.21 14.03 107 22.14 +46.0RepBncp RBCAA .97 1.9 20 50.70 34.24 13 49.75 +30.9RepFBcp FRBK ... ... 55 9.75 7.45 65 7.75 -8.3resTORbi n TORC ... ... ...dd 21.10 7.55 181 13.35 -20.9RschFrnt REFR ... ... ...dd 1.46 .60 33 1.10 +5.8Resonant RESN ... ... ... 8.55 3.17 132 5.22 -30.1ResConn RECN .52f 3.2 27 17.95 12.05 118 16.45 +6.5RestorRob n HAIR ... ... ...dd 11.95 1.45 364 2.40 -47.8RetailOpp ROIC .78 4.0 57 20.54 16.18 626 19.44 -2.6RetoEco n RETO ... ... ... 12.75 3.13 19 3.40 -51.8Retrophin RTRX ... ... ...dd 33.00 20.09 455 32.15 +52.6RevanceTh RVNC ... ... ...dd 37.45 23.35 180 27.30 -23.6RevenHo n RVEN ... ... ... 6.75 2.32 2 3.97 -14.3RevolutL rs RVLT ... ... ... 7.89 2.18 30 2.71 -17.6ReWalkRob RWLK ... ... ...dd 2.00 .70 182 1.02 -7.3RhythmP n RYTM ... ... 44 37.23 16.80 204 31.51 +8.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 330 6.75 -12.7RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.04 218 3.17 +114.2RichrdElec RELL .24 2.6 ...cc 10.40 5.31 24 9.13 +35.5RigelPh RIGL ... ... ...dd 4.71 2.28 3054 3.43 -11.6RigNet RNET ... ... ...dd 19.10 10.03 258 17.85 +19.4RiminiSt n RMNI ... ... ... 10.40 .25 65 4.87 -38.4RiotBlck RIOT 1.00p ... ... 46.20 3.29 866 6.19 -78.2RiseEdCy n REDU ... ... 17 18.60 9.50 58 10.25 -30.7RittrPh rs RTTR ... ... ... 6.18 1.80 56 2.10 -36.2sRivrvwBcp RVSB .14f 1.4 18 9.94 7.65 37 9.91 +14.3RivrviewF n RIVE ... ... ... 14.50 13.10 2 14.20 +5.6RocktPh n RCKT ... ... ... 24.28 3.84 128 23.62 +126.2RockwllM RMTI ... ... ...dd 8.70 3.62 143 4.70 -19.2RockyBr RCKY .48 1.6 20 33.45 12.80 69 30.10 +59.3RkyMChoc RMCF .48 4.6 11 12.60 10.06 19 10.40 -11.7Roku n ROKU ... ... ...dd 64.48 15.75 8328 63.20 +22.1Rosehill n ROSE ... ... ... 10.84 5.52 19 7.98 +1.5Rosehill wt ROSEW ... ... ... 1.57 .69 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 .9 25 97.85 57.87 4261 97.69 +21.7tRoyGld RGLD 1.00 1.3 ...dd 98.53 75.58 624 74.60 -9.2Rubicon rs RBCN ... ... ... 9.46 6.76 8 9.24 +15.8RubiusTh n RUBY ... ... ... 33.01 19.78 119 24.65 +1.6sRmblOn B n RMBL ... ... ... 8.62 3.53 164 8.54 +64.4RushEntA RUSHA .12p ... 27 55.40 37.95 169 42.47 -16.4RushEntB RUSHB .12p ... 34 52.76 36.61 8 44.07 -8.6RuthsHosp RUTH .44 1.4 29 33.95 17.95 212 30.80 +42.3Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 603 98.04 -5.9S -:S&T Bcp STBA 1.00 2.1 20 47.77 34.67 48 46.64 +17.2S&WSeed SANW ... ... ... 4.40 2.90 91 3.12 -20.1SB FinGp SBFG .32 1.6 14 20.45 15.61 2 20.30 +9.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 23 32.85 19.75 14 27.70 +3.2SBA Com SBAC ... ... ...cc 177.67 140.62 800 155.92 -4.6SEI Inv SEIC .60f .9 21 78.35 55.72 633 63.50 -11.6SelasLf rs SLS ... ... ... 13.47 .80 489 1.17 -85.1tSG Blck n SGBX ... ... ... 7.00 3.35 5 3.30 -44.8SGOCO rs SGOC ... ... ... 2.29 .93 14 1.00 -5.7SI Fincl SIFI .24 1.8 14 15.70 13.60 49 13.70 -6.8SIGA Tc n SIGA ... ... ... 8.47 5.61 115 8.13 +37.6SLM Cp SLM ... ... 17 12.46 9.65 2200 11.74 +3.9SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 21 71.25 +3.6SmartGlb n SGH ... ... 7 56.69 20.05 556 32.22 -4.4SMTC hg SMTX ... ... ... 3.18 1.27 80 2.70 +42.8SORL SORL ... ... 3 8.45 3.70 78 4.57 -32.0SP Plus SP ... ... 23 41.70 32.15 42 38.80 +4.6tSPAR Gp h SGRP ... ... ... 3.75 1.00 16 .99 -19.5SpdDorWrF DWFI ... ... ... 26.00 23.22 13 23.53 -6.9SPI Eng rs SPI ... ... ... 2.61 .27 545 .36 -43.2SPS Cmce SPSC ... ... ...cc 98.99 45.02 150 98.38 +102.5SS&C Tch s SSNC .32f .5 37 60.97 37.45 1317 59.00 +45.8SSLJ.cm n SSLJ ... ... ... 5.75 .56 104 1.01 -71.3SSR Mng g SSRM ... ... 18 11.44 7.64 950 8.40 -4.5SVB FnGp SIVB ... ... 28 333.74 159.44 362 326.21 +39.5SabanCap n SCAC ... ... ... 10.18 9.84 444 10.14 +2.3SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 0 10.65 +1.2SabraHltc SBRA 1.87e 8.0 11 23.79 15.78 996 23.36 +24.5 SabreCorp SABR .56 2.2 31 26.78 17.49 2375 26.00 +26.8SAExplr rs SAEX ... ... ...dd 3.69 .45 695 .63 -71.4SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 41 96.95 +20.6SagaComm SGA 1.20 3.2 4 46.80 35.00 5 37.90 -6.3SageThera SAGE ... ... ...dd 195.97 59.57 324 164.29 -.3Saia Inc SAIA ... ... 38 87.05 55.16 193 78.15 +10.5SalemMda SALM .26 6.9 14 6.75 3.10 26 3.75 -16.7SalisbryBc SAL 1.12 2.7 16 51.80 34.65 42.20 -5.5SanderFm SAFM 1.28 1.2 9 176.43 95.97 801 107.70 -22.4SndySpr SASR 1.12 2.9 17 43.87 36.41 94 38.90 -.3Sanlp JBSS .55a .8 25 79.37 54.32 49 72.51 +14.6SangTher SGMO ... ... ...dd 27.50 11.30 5636 19.05 +16.2Sanmina SANM ... ... 18 39.40 24.60 201 30.25 -8.3Sano rt GCVRZ ... ... ... .60 .34 74 .56 +47.4Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 39.79 1012 143.45 +157.8Savara rs SVRA ... ... ...dd 17.19 5.26 141 11.21 -24.5scPhrma n SCPH ... ... ...dd 18.17 4.10 14 5.10 -57.8ScanSource SCSC ... ... 14 45.35 31.40 119 40.35 +12.7Schmitt h SMIT ... ... ...dd 4.47 1.65 37 2.80 +2.2Schnitzer SCHN .75 2.9 6 38.85 25.00 456 25.95 -22.5ScholRck n SRRK ... ... ...dd 27.02 13.09 92 20.00 +29.0Scholastc SCHL .60 1.4 ...dd 47.77 33.51 152 41.98 +4.7tSciGames SGMS ... ... ...dd 62.80 29.10 1772 27.50 -46.4ScrippsEW SSP .20 1.4 48 19.26 10.69 237 14.81 -5.2Scynexis SCYX ... ... ...dd 2.50 1.05 475 1.27 -45.3SeaChange SEAC ... ... ... 4.03 1.38 168 1.65 -58.0SeacstBkg SBCF ... ... 25 34.95 20.58 190 31.60 +25.3SeagateT STX 2.52 5.1 13 62.70 30.89 10361 49.41 +18.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 112 .93 -11.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.97 1.07 1724 1.30 -63.7SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 100 3.23 +24.0sSeaSpine n SPNE ... ... ...dd 15.53 8.76 47 15.14 +49.6SeattGen SGEN ... ... ...dd 77.41 47.75 550 77.06 +44.0SecndSight EYES ... ... ...dd 2.58 1.05 329 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 166 13.19 +36.5SecWkA A n SCWX ... ... ...dd 15.88 7.83 175 12.15 +37.0SecNtl lf SNFCA .23t ... 3 5.52 4.05 4 5.25 +5.0SelectBc lf SLCT ... ... 20 14.25 10.90 69 12.90 +2.1SelIncREIT SIR 2.04 10.2 17 26.26 17.90 423 20.06 -20.2SelIntCon n SIC ... ... ... 13.00 12.00 76 12.25 -3.2SelectaB n SELB ... ... ... 24.02 7.95 69 13.53 +37.9SelectvIns SIGI .72 1.1 21 64.35 46.28 173 63.80 +8.7SmLEDS rs LEDS ... ... ...dd 10.49 1.67 21 4.01 +7.5Semtech SMTC ... ... 74 60.05 31.30 1140 59.75 +74.7SenecaB SENEB ... ... ...dd 35.95 27.00 0 31.50 -7.4SenecaA SENEA ... ... ...dd 36.60 25.45 17 32.25 +4.9SenesTc n SNES ... ... ...dd 3.87 .30 298 .84 +16.7SenHous SNH 1.56 8.3 12 20.27 14.86 951 18.69 -2.4SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 10 24.71 -2.2SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 11 26.18 -2.5Senmiao n AIHS ... ... ... 8.91 3.75 1 5.27 -6.7Senomyx SNMX ... ... ...dd 1.71 .57 233 1.09 -16.2SensusHlt n SRTS ... ... ... 7.71 4.31 13 7.29 +41.3SensusHl 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 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.06 1.36 147 1.80 +1.1SeresTh n MCRB ... ... ...dd 17.42 6.65 102 8.66 -14.6SvcSource SREV ... ... ...dd 4.47 2.61 393 3.18 +2.9ServiFst s SFBS .44 1.0 21 44.95 32.54 57 43.23 +4.2SesenBio SESN ... ... ...dd 3.50 .62 3756 2.38 +193.5SevStars h SSC ... ... ...dd 7.00 1.31 2900 4.35 -5.6SevernBc SVBI .12 1.3 42 9.45 6.70 9 9.25 +27.5SharingE rs SEII ... ... 34 12.40 2.52 7 2.72 -64.1Sharps SMED ... ... ...dd 5.15 3.14 8 3.55 -13.2sSharpSprg SHSP ... ... ...dd 14.42 3.15 104 14.49 +229.0ShndTele s SHEN .26f .7 ... 41.80 29.93 101 37.35 +10.5ShiftPixy n PIXY ... ... ... 6.35 2.00 429 3.69 +28.1Shiloh SHLO ... ... 38 10.98 6.45 43 8.83 +7.7Shineco n TYHT ... ... ... 4.60 .96 125 .98 -57.4Shire SHPG 1.05e .6 89 177.51 123.73 858 172.80 +11.4ShoeCarnvl SCVL .32f .8 29 45.00 17.94 551 42.51 +58.9ShoreBcsh SHBI .32 1.7 19 20.09 15.74 17 18.86 +12.9sShotSpot n SSTI ... ... ... 57.15 10.51 266 58.72 +317.9Shuttery SFLY ... ... ...cc 100.34 39.76 782 77.15 +55.1SiebertFn SIEB .10a .6 ...dd 21.61 3.60 8 16.14 +19.6SiennaBi n SNNA ... ... ... 26.68 12.77 17 16.44 -9.4Sientra SIEN ... ... ...dd 26.79 8.79 312 25.57 +81.9SierraBc BSRR .64 2.2 17 30.01 24.18 26 29.50 +11.1SierOnc g n SRRA ... ... ...dd 4.09 1.45 284 1.73 -53.6SierraWr SWIR ... ... 18 23.50 15.10 328 18.45 -9.8SifyTech SIFY .02e 1.0 ... 2.10 .49 63 1.68 +64.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 61 1.02 -52.6Sigmatr SGMA ... ... 14 11.61 5.26 9 7.07 -30.1SignatBk SBNY .56p ... ... 161.92 108.89 312 117.22 -14.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 258 26.90 -8.5SilcLtd SILC 1.00 2.6 17 77.95 32.00 26 37.97 -45.8SilcnLab SLAB ... ... 89 110.70 72.90 245 96.95 +9.8SilicnMotn SIMO 1.20 2.0 22 61.85 42.57 404 58.90 +11.2SilvrSun n SSNT .06e ... ...cc 4.84 2.90 2 3.71 -12.4Silvercrest SAMG .56 3.6 21 18.27 12.25 14 15.35 -4.4SimmnsFst s SFNC .60 1.9 20 33.45 24.98 259 31.75 +11.2SimplyGd n SMPL ... ... ... 18.24 10.93 381 18.11 +27.0SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 37 20.70 +28.6Sina SINA ... ... 33 124.60 67.48 754 70.37 -29.8Sinclair SBGI .72 2.6 12 40.15 25.13 763 28.10 -25.8SinoGlobl SINO ... ... ...dd 3.84 1.04 24 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 61 6.87 -12.8SiriusXM SIRI .04 .6 40 7.70 5.17 13338 7.15 +33.4SitoMobl rs SITO ... ... ...dd 8.60 1.37 103 1.88 -72.0SkySolar SKYS ... ... ...dd 2.43 .78 4 .81 -46.0SkyWest SKYW .40 .6 18 65.80 33.80 115 65.15 +22.7SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 2121 90.00 -5.2SleepNmbr SNBR ... ... 24 40.72 26.22 392 34.31 -8.7SmartFn rs SMBK ... ... 21 27.69 19.49 18 24.45 +12.7SmartSnd n SND ... ... ... 11.06 4.76 563 5.01 -42.1SmthM hrs SMSI ... ... ...dd 3.41 1.00 40 2.46 -13.4SocilRltyA n SRAX ... ... ...dd 7.95 1.15 73 4.27 -24.4SocketM n SCKT ... ... ... 4.19 1.86 1 2.45 -31.6SodaStrm SODA ... ... 50 143.20 57.18 490 142.81 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 4 6.43 -40.0SolarCap SLRC 1.64 7.5 12 22.55 19.70 86 21.82 +8.0SolarSCap SUNS 1.41 8.4 14 18.40 16.10 32 16.77 -5.6SolarEdg n SEDG ... ... 23 70.74 24.70 722 47.90 +27.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 79 2.09 +16.1SolidBio n SLDB ... ... ...dd 54.84 6.83 124 44.82 +98.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 163 1.60 -28.0SonicCorp SONC .64 1.8 23 37.44 22.11 485 36.48 +32.8SonicFdry SOFO ... ... ...dd 3.87 1.71 24 1.82 -39.5SonomaPh SNOA ... ... ...dd 5.92 1.56 6 1.88 -65.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 744 19.19 -3.6Sophiris SPHS ... ... ...dd 4.05 1.80 294 3.16 +39.2SorrentoTh SRNE ... ... 28 10.65 1.68 1073 5.55 +46.1SotherlyH SOHO .50f 6.9 56 7.47 5.78 60 7.29 +13.0SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.60 -.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 5 25.20 -.6SouMoBc s SMBC .52f 1.3 17 41.49 31.30 7 39.87 +6.1SoundFin SFBC .56 1.4 23 40.87 31.70 10 39.85 +17.1SouthState SSB 1.36f 1.6 23 94.50 78.60 125 82.45 -5.4SthnFstBsh SFST ... ... 17 48.75 33.25 14 41.70 +1.1SoNatBcVa SONA .32 1.8 33 18.24 15.11 45 17.55 +9.5SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 91 35.86 +6.5SparkEn s SPKE .72 8.4 ...dd 17.15 8.05 95 8.65 -30.2SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 24 24.20 -9.1SparkTh n ONCE ... ... ...dd 96.59 41.06 302 62.81 +22.2SpartnMot SPAR .10 .7 24 19.45 9.13 279 13.80 -12.4SprtnNash SPTN .72 3.3 ...dd 27.72 16.32 147 21.55 -19.2SpectPh SPPI ... ... ...dd 25.29 9.03 1854 21.53 +13.6SperoTh n SPRO ... ... ... 19.00 9.66 97 11.11 -5.4Sphr3D grs ANY ... ... ... 4.80 .13 126 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 11 1.04 -25.7SpirtTex n STXB ... ... 75 22.56 20.04 28 21.84 Splunk SPLK ... ... ...dd 130.00 62.39 2021 128.64 +55.3SpokHldgs SPOK .50 3.3 35 18.85 13.75 78 15.25 -2.6SportsWhs SPWH ... ... 12 6.99 3.66 188 5.79 -12.4SprBkPh n SBPH ... ... ...dd 18.93 10.81 57 13.70 +1.9SprottFoc FUND .75e 9.8 ...q 8.39 7.43 37 7.66 -3.3Sprouts SFM ... ... 28 28.29 17.55 2818 27.47 +12.8sStaarSur STAA ... ... ... 48.10 10.75 583 49.40 +218.7Staff360 rs STAF ... ... ... 5.70 1.14 101 2.39 -24.1Stamps.cm STMP ... ... 29 285.75 160.00 414 253.10 +34.6Std AVB n STND ... ... ... 31.60 29.97 2 30.70 -1.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 608 12.51 +11.1StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.60 +1.1StarsGp g TSG ... ... ... 38.95 15.85 2415 25.85 +10.9Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 8133 53.53 -6.8StatAutF STFC .40 1.3 ... 34.31 22.69 12 30.87 +6.0StateBkFn STBZ .80 2.4 21 35.99 25.41 163 32.81 +10.0StealthGas GASS ... ... 15 4.70 3.00 26 3.63 -16.7SteelCon STCN ... ... ... 2.90 1.49 5 2.12 -14.9StlDynam STLD .75 1.6 13 52.10 32.20 2071 45.55 +5.6SteinMart s SMRT .30 13.5 ...dd 4.04 .48 347 2.23 +92.2StellrAcq n STLR ... ... ... 11.00 10.00 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 8.40 133 16.40 +5.1Stericycle SRCL ... ... ...dd 76.73 56.64 509 62.14 -8.6Stericyc pf SRCLP 5.25 11.5 ... 65.00 43.93 23 45.54 -14.0SterlBcp n SBT .04 .3 ... 14.98 10.95 403 12.89 +1.5SterlCons STRL ... ... 19 18.90 10.74 102 14.25 -12.5SMadden SHOO .80 ... 26 58.95 37.25 241 57.65 +23.4Stewrdshp SSFN .12 1.1 14 12.75 8.50 10 11.00 +7.3sStitchFix n SFIX ... ... ... 41.58 14.48 3774 43.27 +67.5StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 37 38.65 +2.5StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.50 +11.8StrataS rs SSKN ... ... ...dd 2.86 1.06 446 2.48 +101.6Stratasys SSYS ... ... ...dd 26.17 17.17 864 24.16 +21.0StratEdu STRA 2.00f 1.5 40 138.97 77.00 124 135.77 +51.6Strattec STRT .56 1.6 19 49.20 29.70 5 34.25 -21.4StratusPrp STRS 1.00e ... 52 35.90 27.25 6 29.50 -.7StreamHlth STRM ... ... ... 2.82 1.12 45 1.16 -31.4StrgbrBio n SBBP ... ... ... 9.25 4.30 370 5.30 -26.9SummerInf SUMR ... ... ...dd 2.06 .72 129 1.89 +26.1SumFWV SMMF .52 2.1 13 28.16 21.71 22 24.78 -5.9SumtSem n WISA ... ... ... 5.00 4.20 7 4.87 +3.6SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.35 +21.8SumTher n SMMT ... ... ...dd 16.86 1.94 43 2.33 -79.0SunHydrl SNHY .36 .7 44 70.83 45.44 79 49.71 -23.2SundEng n SNDE ... ... ... 9.59 3.83 5 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 51 2.10 -43.1SunOpta STKL ... ... ...dd 9.65 6.27 138 7.40 -4.5SunPower SPWR ... ... ...dd 10.00 6.46 1265 6.72 -20.3Sunrun n RUN ... ... 11 16.45 4.21 1749 12.78 +116.6Sunworks n SUNW ... ... ... 1.88 .61 37 .66 -37.1SuperCom SPCB ... ... ...dd 4.95 1.53 71 1.96 -49.9SupTech rs SCONW ... ... ... 14.90 1.47 222 2.46 -77.4SupGpCos s SGC .40f 2.1 17 28.85 18.19 9 19.20 -28.1Supernus SUPN ... ... 27 61.25 33.30 750 43.95 +10.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 43 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 8.64 298 10.21 -23.4SurgPtrs n SGRY ... ... ...dd 19.95 7.10 281 16.55 +36.8sSurmodic SRDX ... ... ...cc 79.55 25.00 162 79.15 +182.7SykesEnt SYKE ... ... 55 32.15 25.90 150 29.74 -5.4Symantec lf SYMC .30 1.5 9 34.20 17.81 9084 20.04 -28.6Synacor SYNC ... ... ...dd 2.90 1.35 43 1.95 -15.2Synalloy SYNL .13m .6 ...dd 24.80 10.65 28 22.05 +64.6Synaptics SYNA ... ... ...dd 55.25 33.73 477 48.20 +20.7SyndaxP n SNDX ... ... ...dd 15.20 6.10 217 7.47 -14.7SyneosH h SYNH ... ... ...dd 59.45 31.10 795 48.65 +11.6SynrgyPh SGYP ... ... ...dd 3.57 1.43 2860 1.82 -18.4Synlogic rs SYBX ... ... ...dd 23.00 7.27 114 10.73 +10.6Synopsys SNPS ... ... 51 102.91 78.66 851 101.82 +19.5Syntel SYNT 15.00e ... 20 40.89 17.83 541 40.70 +77.0Synthes rs SES ... ... ... 4.71 2.00 3 2.31 -18.7Sypris SYPR .08 5.3 ...dd 1.90 1.25 56 1.50 +8.7SyrosPhar n SYRS ... ... ... 19.22 6.30 79 11.88 +22.1 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 13 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 46

T -:T-MobileUS TMUS ... ... 26 66.64 54.60 2104 65.77 +3.6TAT Tch h TATT .34e 4.9 16 11.65 6.40 16 6.95 -33.8TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 53 16.96 -15.4TD Ameritr AMTD .84 1.4 28 63.01 42.23 2236 58.55 +14.5TDH Hld n PETZ ... ... ... 31.75 2.20 13 2.55 -54.8TESSCO TESS .80 4.5 35 24.85 12.15 3 17.85 -11.4TFS Fncl TFSL 1.00f 6.4 52 16.62 14.32 153 15.66 +4.8TG Thera TGTX ... ... ...dd 17.35 7.25 989 12.40 +51.2THL Credit TCRD 1.08 12.6 9q 9.67 7.70 95 8.56 -5.4TKK Sy un TKKSU ... ... ... 10.08 10.00 56 10.06 +.2TMSR Gl s TMSR ... ... 86 10.32 3.50 0 3.86 -22.5TOP Shi rs TOPS ... ... ... 35.50 .69 597 .90 -64.1TPI Co n TPIC ... ... ... 32.22 16.35 362 27.31 +33.5TSR Inc TSRI ... ... 40 9.40 3.80 6 7.22 +38.9TTEC Hl TTEC .54f 2.1 25 43.75 24.35 93 25.90 -35.7TTM Tch TTMI ... ... 42 19.91 13.72 875 18.44 +17.7sTabula n TRHC ... ... ...dd 88.35 20.20 395 90.65 +223.2TactSys n TCMD ... ... ...cc 70.15 22.72 232 67.93 +134.4Taitron h TAIT .10 4.6 ...dd 2.89 1.22 41 2.17 +29.2TakeTwo TTWO ... ... ...dd 138.65 92.81 1173 134.53 +22.5Talend n TLND ... ... ...dd 65.23 35.46 169 62.99 +68.1sTandmD rs TNDM ... ... ...dd 46.90 2.14 3168 46.57 +1873.3TandyLthr TLF ... ... 12 8.75 6.79 7 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 636 1.60 -38.0Taoping h TAOP ... ... ...dd 5.20 1.05 34 1.32 -10.8Tapimmu n TPIV ... ... ... 13.55 2.58 473 9.64 +145.9Tarena TEDU .28e 3.2 ...dd 15.97 7.11 174 8.62 -42.5TaylrDv TAYD ... ... 26 15.14 9.70 4 11.84 -11.8tTechData h TECD ... ... 23 108.62 71.75 672 72.39 -26.1TechComm TCCO ... ... ...dd 15.40 3.70 15 4.80 -58.1TechTarg TTGT ... ... ... 34.47 9.97 514 23.99 +72.3Tecnoglass TGLS .56 5.9 23 10.29 6.67 22 9.48 +29.0Tecogen TGEN ... ... ... 4.20 2.05 10 3.09 +14.4Telenav TNAV ... ... ...dd 6.85 4.50 37 5.60 +1.8Teligent TLGT ... ... ...dd 7.34 2.43 280 4.09 +12.7Tellurian rs TELL ... ... ...dd 13.74 6.45 2682 8.96 -8.0Tenable n TENB ... ... ... 35.51 29.10 456 33.34 +10.2TenaxTh rs TENX ... ... ... 12.63 4.41 8 5.64 -42.4TenzAcq un TZACU ... ... ... 10.12 10.01 10.05 +.2TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 504 11.09 -7.3TerritBcp TBNK .88f 2.9 15 33.00 29.14 10 29.90 -3.1Tesaro TSRO ... ... ...dd 136.45 25.62 1294 33.12 -60.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 8303 288.95 -7.2TetraTc TTEK .48 .7 29 71.00 42.65 193 69.90 +45.2Tetraphase TTPH ... ... ...dd 7.98 2.05 1096 3.49 -44.6TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 10 25.92 +2.5TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 12 25.25 -1.2TxCapBsh TCBI ... ... 18 103.05 69.65 260 89.70 +.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 81.25 6065 112.54 +7.8TexRdhse TXRH 1.00 1.4 32 70.86 44.29 657 70.54 +33.9The9Ltd rs NCTY ... ... ... 5.04 .83 9781 1.53 -20.3TherapMD TXMD ... ... ...dd 7.66 4.34 3447 6.39 +5.8TherpxBio n TRPX ... ... ... 7.69 3.00 314 4.70 -12.0TheravBio TBPH ... ... ...dd 35.90 21.27 251 29.39 +5.4TheStreet TST .10 4.7 4 2.50 .82 65 2.11 +45.51347PrpIns PIH ... ... 43 8.25 6.55 0 6.85 -5.51347PrIn pf PIHPP 2.00 7.8 ... 28.00 24.15 4 25.58 +4.83PEA Int n TPNL ... ... ... 4.10 2.63 95 3.45 -5.5ThundBr n TBRG ... ... ... 9.77 9.60 6 9.75 +1.0ThundBr un TBRGU ... ... ... 10.18 9.97 10.14 +.9TiberAcq n TIBR ... ... ... 9.75 9.55 9.75 +1.9sTiberAc un TIBRU ... ... ... 10.22 10.00 40 10.23 +2.1TileShop TTS .20 ... 42 16.05 5.15 249 7.60 -20.8sTilray n TLRY ... ... ... 66.74 20.10 16337 77.01 +243.9TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 10 35.26 +32.8Tiptree TIPT .14 2.2 20 7.24 5.35 111 6.50 +9.2TitanMach TITN ... ... ...dd 25.09 11.88 251 17.79 -16.0TitanPh rs TTNP ... ... ... 2.85 .60 96 .69 -47.9TivityHlth TVTY ... ... 19 48.50 29.95 294 34.30 -6.2Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 665 13.75 -11.9Tocagen n TOCA ... ... ... 14.66 7.52 661 10.93 +6.6TonixPh rs TNXP ... ... ...dd 5.11 .89 141 1.04 -69.9TopImage TISA ... ... ...dd 1.75 .95 12 1.01 -11.4Torchlght TRCH ... ... ...dd 1.51 1.01 80 1.11 -17.2stTottenAc n TOTA ... ... ... 9.70 9.65 0 9.63 -.2TottenA rt TOTAR ... ... ... .40 .36 .39 +2.6TottenAc un TOTAU ... ... ... 10.24 10.12 25 10.23 +1.0TowerSemi TSEM ... ... 12 36.69 19.26 661 22.21 -34.8TownSprts CLUB ... ... ...dd 14.85 5.00 177 8.85 +59.5TowneBank TOWN .64 2.0 ... 35.30 27.85 64 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 1.90 198 2.10 -37.3sTractSupp TSCO 1.24 1.4 27 89.62 54.76 2047 90.82 +21.5sTradDsk A n TTD ... ... ... 143.47 40.70 1069 146.69 +220.8TrnWEnt TWMC ... ... 2 3.10 .80 66 .85 -53.4TransAct TACT .36 2.5 33 15.80 8.75 7 14.30 +7.9Transcat TRNS ... ... 35 25.35 12.00 21 23.95 +68.1TransGlb TGA .14 4.2 ...dd 4.13 1.07 221 3.32 +130.7TranslBio n TBIO ... ... ... 16.60 9.21 128 10.34 -10.2sTravelCtrs TA ... ... ...dd 5.85 3.05 5710 5.50 +34.1sTravCtrs 28 TANNI 2.06 8.1 ... 25.48 22.17 26 25.55 +1.2TravelC 29 TANNL 2.00 8.1 ... 25.27 21.00 131 24.74 -1.8Travelct 30 TANNZ 2.00 8.1 ... 25.55 21.10 25 24.84 -.6Travelzoo TZOO ... ... 46 21.15 5.75 127 12.30 +90.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 12.20 -17.0Trevena TRVN ... ... ...dd 2.88 1.34 2146 1.79 +11.9Tricida n TCDA ... ... ... 34.80 21.87 153 32.29 +24.2TriCoBsh TCBK .68 1.7 22 43.80 33.36 64 39.00 +3.0sTridntAcq n TDAC ... ... ... 9.81 9.72 306 9.83 +.8TridntAcq un TDACU ... ... ... 10.14 10.00 1 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.45 49 6.00 -17.2TriMas h TRS ... ... 22 31.75 22.70 64 30.20 +12.9Trimble TRMB ... ... 59 45.70 32.01 1028 42.19 +3.8TrinityBio TRIB .88 22.6 4 6.54 3.78 8 3.89 -23.7TrinMrg n TMCX ... ... ... 9.83 9.72 576 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 30 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1502 53.02 +53.9TriStCap TSC ... ... 19 30.10 20.30 222 29.80 +29.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.35 +1.7TriumphBc TBK ... ... 24 44.05 28.00 180 43.05 +36.7Trivago n TRVG ... ... ... 15.68 4.01 654 4.83 -29.4Tronc TRNC ... ... ...cc 24.74 13.00 110 16.07 -8.6Trovagn rsh TROV ... ... ... 12.96 .65 477 .82 -77.9TrueCar TRUE ... ... ...dd 17.24 8.75 1034 12.79 +14.2TruettHrst THST ... ... ...dd 3.19 1.26 56 1.86 -10.1Trupanion TRUP ... ... ...dd 46.70 20.52 454 39.31 +34.3TrstNY TRST .27f 2.9 17 9.70 7.51 509 9.30 +1.1Trustmk TRMK .92 2.6 17 36.32 28.16 236 35.77 +12.3T2 Biosys TTOO ... ... ...dd 9.98 3.60 767 6.63 +60.9Tucows grs TCX ... ... 45 71.75 49.70 71 57.95 -17.3TuesMrn TUES ... ... ...dd 4.10 2.00 189 3.03 +10.0 Tuniu TOUR ... ... ...dd 9.88 5.81 63 7.32 -4.6TurtleBc rs HEAR ... ... ... 34.50 1.64 1171 23.65 +1205.2TwlSeas n TWLV ... ... ... 9.94 9.50 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 8908 45.31 +31.221stCFoxB FOX .36 .8 19 49.65 24.30 3911 44.87 +31.521Vianet VNET ... ... 37 11.54 5.01 323 9.71 +21.7TwinDisc lf TWIN .36 1.4 70 31.95 16.85 26 25.84 -2.7TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 8 17.17 -5.32U TWOU ... ... ...dd 98.58 47.50 522 90.03 +39.6TymeTch n TYME ... ... ... 9.50 2.01 144 2.19 -65.7U -:US AutoPts PRTS ... ... 3 3.14 1.08 124 1.50 -40.5US Concrte USCR ... ... 32 86.35 44.00 183 48.20 -42.4US Gld rs USAU .21e ... ... 3.27 .99 137 1.05 -35.6UFP Tch UFPT ... ... 26 37.25 25.88 19 35.75 +28.6UMB Fn UMBF 1.16 1.5 19 82.14 62.27 125 75.59 +5.1USEcology ECOL .72 1.0 41 73.85 44.50 40 72.60 +42.4USGlobInv GROW .03 1.8 ... 7.49 1.29 64 1.67 -57.2USA Tc pf USATP ... ... ... 27.82 20.75 1 25.35 +.8USA Tech h USAT ... ... ... 16.83 5.11 426 16.20 +66.2USA Trk USAK ... ... ...cc 29.15 11.15 40 21.75 +20.0UTStarcm UTSI ... ... 25 6.51 2.09 22 3.75 -33.4sUbiquiti UBNT .25 .2 24 90.37 47.78 487 89.77 +26.4sUltaBeauty ULTA ... ... 28 268.88 187.96 2295 274.37 +22.7sUltimSoft ULTI ... ... ...cc 309.73 181.59 340 312.42 +43.2UltraClean UCTT ... ... 6 34.59 12.75 571 14.76 -36.1UltPetro n UPL ... ... ... 10.18 .92 4049 1.28 -85.9Ultragenyx RARE ... ... ...dd 87.33 41.67 522 83.67 +80.4Ultralife ULBI ... ... 24 10.95 5.80 7 8.50 +29.8Umpqua UMPQ .80 3.7 16 24.89 16.77 738 21.55 +3.6sUniQure QURE ... ... ... 42.83 7.52 296 43.08 +119.9UnicoA UNAM ... ... ...dd 10.60 6.80 2 7.25 -15.2UnionBkVA UBSH .92f 2.2 24 42.74 30.45 213 42.30 +16.9UnionBkVT UNB 1.20 2.3 25 55.00 41.35 1 51.90 -2.0UnBnOH UBCP .52 3.8 19 14.00 11.60 4 13.58 +2.5UtdBOH UBOH .48 2.1 13 24.00 20.35 5 23.40 +5.4UBSI UBSI 1.36 3.5 24 39.95 31.70 263 39.35 +13.2UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 4 26.85 +30.7UtdCmBks UCBI .60f 2.0 18 34.18 24.47 379 30.33 +7.8UCmntyFn UCFC .28f 2.7 17 11.98 8.63 57 10.31 +12.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 65 17.80 +.9UtdFire UFCS 1.24 2.5 31 61.56 38.95 39 49.71 +9.1UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 91 20.95 +21.4UtdNtrlF UNFI ... ... 10 52.69 31.84 287 35.13 -28.7USecBcCA UBFO .36 3.2 24 11.65 8.82 23 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .71 7 .91 -39.3USLime USLM .54 .7 22 101.40 70.56 3 76.40 -.9UtdTherap UTHR ... ... 7 152.55 100.57 609 119.45 -19.3UtdGrdian UG 1.50e 8.2 27 21.33 15.00 2 18.25 -1.4UnitGrp UNIT 2.40 12.0 51 23.42 13.81 1543 20.00 +12.4UnityBcp UNTY .28 1.2 16 25.50 16.15 28 24.25 +22.8UnityBio n UBX ... ... ... 20.48 12.75 102 17.81 +7.0UnivDisp OLED .24 .2 76 209.00 78.75 711 124.50 -27.9UnvElc UEIC ... ... 15 67.44 26.97 185 41.10 -13.0UnivFor s UFPI .35e .9 16 39.58 28.76 191 37.24 -1.0UnvLogist ULH .42 1.2 27 37.68 16.60 67 36.50 +53.7UnvStainls USAP ... ... 67 31.20 17.44 134 29.69 +38.6UnivstPa UVSP .80 2.8 17 32.35 26.61 57 28.35 +1.1UnumTh n UMRX ... ... ...dd 17.66 10.15 544 14.52 +30.7UplandSoft UPLD ... ... ...dd 38.30 18.52 321 36.00 +66.2UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 15 2.20 +25.7UrbanOut URBN ... ... 25 52.50 21.07 2933 48.26 +37.6UrogenP n URGN ... ... ... 69.57 23.79 18 47.97 +28.9UtahMed UTMD 1.08 1.2 ... 117.65 70.65 18 89.65 +10.1Uxin Ltd n UXIN ... ... ... 10.49 5.08 268 5.92 -38.8V -:VBI Vac n VBIV ... ... ... 5.10 1.78 58 2.09 -51.1VEON VEON .29e 10.1 ... 4.47 2.20 3279 2.87 -25.3VOXX Intl VOXX ... ... 5 8.85 4.64 51 5.35 -4.5tVSE Corp s VSEC .32f .9 14 59.90 38.00 16 36.94 -23.7Vaccinex n VCNX ... ... ... 12.00 9.05 61 10.35 -9.1tValerits hn VLRX ... ... ... 6.79 1.11 269 1.09 -61.7ValueLine VALU .76 3.1 23 26.94 15.90 3 24.47 +26.5VanE GenD GNRX ... ... ...q 64.65 54.44 101 63.03 +6.3VanE VecBi BBH ... ... ...q 136.83 111.36 10 133.60 +7.2VandaPhm VNDA ... ... ...dd 23.35 11.90 884 19.60 +28.9VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 65 61.96 -7.5VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 50 64.56 -2.6tVangEMGv VWOB 3.54 4.8 ...q 81.69 74.49 279 74.52 -7.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 424 56.91 -5.9VanShTTr VGSH 1.20a 2.0 ...q 60.93 59.69 734 59.79 -.8VanSTCpB VCSH 2.08 2.7 ...q 80.37 77.84 881 78.17 -1.4VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 8 81.23 -4.4VangR3K VTHR 2.17e 1.6 ...q 134.55 112.49 5 133.61 +8.8VanR2KGr VTWG .82e .5 ...q 160.14 122.70 7 159.75 +17.9VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.83 7 118.41 +8.1VangR2K VTWO 1.50e 1.1 ...q 139.27 111.35 83 138.53 +13.3VanR1KGr VONG 1.65e 1.0 ...q 160.16 125.73 114 159.47 +15.5VanIntTTr VGIT 1.41 2.3 ...q 65.53 61.81 125 62.49 -2.3VanR1KV VONV 2.49e 2.2 ...q 114.79 100.45 136 111.00 +2.2VangR1K VONE 2.28e 1.7 ...q 134.14 112.50 12 133.34 +8.9VanMtgBSc VMBS 1.44 2.8 ...q 53.14 50.79 508 51.21 -2.4VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 699 87.84 -8.3VanLTTrs VGLT 2.09 2.8 ...q 79.71 71.47 101 73.78 -5.4VanIntCpB VCIT 2.97 3.5 ...q 88.76 82.81 1186 83.81 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 1648 48.98 +.3VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1487 54.69 +.6VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 643 53.50 -5.8VantEng n VEAC ... ... ... 9.99 9.62 1 9.98 +2.7VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.53 9.97 10.53 +3.3VarexImag VREX ... ... ... 43.76 27.31 188 31.33 -22.0Varonis VRNS ... ... ...dd 83.10 38.35 336 74.40 +53.2VascuBio VBLT ... ... ... 9.05 1.55 37 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 20 3.03 -51.3VectoIQ n VTIQ ... ... ... 9.64 9.51 505 9.57 -.1VectoIQ un VTIQU ... ... ... 10.17 9.97 10.10 +1.0VeecoInst VECO ... ... ...dd 22.35 10.00 660 11.85 -20.2VBradley VRA ... ... 42 15.47 6.99 451 14.29 +17.3Veracyte VCYT ... ... ...dd 12.86 5.23 419 11.85 +81.5sVerastem VSTM ... ... ...dd 10.03 2.77 3257 9.87 +221.5Vericel VCEL ... ... ...dd 14.75 3.30 601 11.65 +113.8VerintSys VRNT ... ... ...cc 49.95 37.10 630 48.15 +15.1Verisign VRSN ... ... 41 160.08 102.06 784 159.24 +39.1sVerisk VRSK ... ... 42 119.56 80.32 931 120.46 +25.5Veritex VBTX ... ... 23 33.08 23.84 145 30.70 +11.3 Veritone n VERI ... ... ... 74.92 10.00 141 10.35 -55.4Vermillion VRML ... ... ...dd 2.10 .47 226 .65 -66.3VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.05 +9.9Verrica n VRCA ... ... ...dd 23.29 13.23 109 16.45 -6.0Versartis VSAR ... ... ...dd 22.10 1.35 80 1.75 -20.5VertexEn VTNR ... ... ...dd 1.50 .65 99 1.32 +38.4VertxPh VRTX ... ... ...cc 186.44 136.50 1369 183.31 +22.3Veru Inc VERU ... ... ...dd 3.00 .90 138 1.87 +64.0ViaSat VSAT ... ... ...dd 80.26 59.16 378 63.20 -15.6ViacomA VIA .80 2.4 7 40.64 28.20 28 33.50 -4.0ViacomB VIAB .80 2.7 6 35.55 22.13 5288 29.39 -4.6Viavi VIAV ... ... 33 11.55 8.34 2135 11.12 +27.2Vical rs VICL ... ... ...dd 3.70 1.02 115 1.46 -20.2Vicor VICR ... ... ... 64.50 16.30 229 62.00 +196.7VicDvAcc n VSDA ... ... ... 30.34 25.71 30.34 +6.6sVicMultiF n VSMV ... ... ... 30.21 24.92 67 30.11 +9.2Vict500VW CFA .44e .8 ...q 52.50 44.10 46 52.30 +7.2VictDisEnV CSF .38e .8 ...q 50.77 39.78 7 50.05 +10.9Vict500EV CFO .47e .9 ...q 52.45 44.01 93 52.25 +7.1VicEM Hi n CEY ... ... ... 28.35 23.31 4 23.64 -9.5VictDevVol CIZ .01j ... ...q 39.92 32.89 14 33.67 -4.1VictIncEV CDC 1.09e 2.3 ...q 48.81 43.43 36 48.04 +3.5VictSCVol CSA .16e ... ...q 51.78 40.99 11 51.36 +11.5VictIntlVol CIL .15e ... ...q 46.94 38.37 1 39.31 -3.3VicEmMkt CEZ ... ... ... 31.99 26.23 2 26.66 -10.1VictLCHiDv CDL .44e ... ...q 47.44 42.30 26 46.75 +3.2VictIntHiD CID .33e ... ...q 38.00 33.04 0 33.37 -7.8VictCap n VCTR ... ... ... 13.50 8.91 53 9.86 -15.0ViewRay n VRAY ... ... ... 13.21 5.15 1159 9.91 +7.0VikingTh n VKTX ... ... ...dd 13.43 1.05 1956 13.03 +220.9VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 34.10 +11.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 15 29.16 +27.2ViperEnPt VNOM 2.40e 6.2 44 40.48 16.75 439 38.95 +67.0VirTra n VTSI ... ... ...cc 7.36 4.14 27 5.35 -15.1Virco VIRC .06 1.1 ... 6.05 3.95 13 5.35 +5.9VirtuFin n VIRT .96 4.4 11 37.85 13.10 463 21.60 +18.0VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 16 128.00 +11.3VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.15 0 107.75 +6.7sVirtusa VRTU ... ... ...cc 58.35 33.50 100 58.06 +31.7VistaGn n VTGN ... ... ... 2.65 .69 254 1.40 +25.8Visteon s VC ... ... 21 140.64 105.91 505 109.01 -12.9VitalThera VTL ... ... ...dd 9.75 3.05 414 8.05 +35.3ViveveMd n VIVE ... ... ...dd 6.00 1.60 203 3.42 -31.2Vivopwr n VVPR ... ... ... 6.69 1.02 27 1.76 -39.3Vivus VVUS ... ... 3 1.02 .33 441 .55 +8.5tVodafone VOD 1.82e 8.6 ... 32.75 21.51 10116 21.25 -33.4VoyagerT n VYGR ... ... ...dd 31.91 9.99 148 21.41 +29.0vTvThera n VTVT ... ... ...dd 8.40 .65 109 1.04 -82.7Vuzix VUZI ... ... ...dd 11.40 4.10 121 6.40 +2.4W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 13 9.17 -3.7sWD 40 WDFC 2.16 1.2 43 178.25 106.30 52 176.85 +49.9WMIH WMIH ... ... ...dd 1.67 .60 4130 1.54 +81.4WSFS s WSFS .44 .9 15 57.70 42.45 221 48.90 +2.2WSI Inds WSCI .16 3.1 58 6.55 2.90 1 5.19 -13.5WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.02 +3.5WalgBoots WBA 1.76f 2.6 14 83.89 59.07 5001 67.62 -6.9WashFed WAFD .72f 2.1 15 37.70 29.80 222 34.20 -.1WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 16 59.60 +11.9WaterstnF WSBF .48a 2.8 16 20.05 16.60 35 16.85 -1.2WaveLfSc n WVE ... ... ... 55.95 21.00 199 52.35 +49.1WaysideT WSTG .68 5.7 6 17.25 11.19 1 11.95 -28.4Web.com WEB ... ... 11 28.35 15.75 418 27.93 +28.1WeiboCorp WB ... ... ... 142.12 70.13 1338 76.01 -26.5WelleslyBc WEBK .22 .6 22 34.50 26.00 2 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 4502 17.50 +6.6WernerEnt WERN .36 1.0 22 43.95 32.85 534 36.55 -5.4Wesbanc WSBC 1.16 2.4 20 51.12 36.12 65 49.21 +21.1WestBcp WTBA .80 3.3 15 28.00 21.15 14 24.10 -4.2WAmBcp WABC 1.60 2.5 31 64.76 49.38 70 64.50 +8.3WestellT rs WSTL ... ... 31 4.60 2.50 14 2.82 -24.8tWDigital WDC 2.00 3.3 7 106.96 61.54 8857 60.24 -24.3WstNwEnB WNEB .16 1.5 23 11.25 9.80 31 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 650 3.56 -5.3tWestwtrRs WWR ... ... ... 1.57 .22 1144 .20 -81.3WeycoGp WEYS .92 2.6 22 39.93 27.00 8 36.07 +21.4Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 4 18.85 -13.9Wheelr pfD WHLRD 2.19 10.1 ... 23.39 14.66 20 21.75 +8.2Wheeler rs WHLR 1.36 23.6 ...dd 12.30 3.25 28 5.76 -42.3WhiteHFin WHF 1.42 10.3 9 15.80 10.92 87 13.80 +2.8Wilhelmina WHLM ... ... 28 7.54 5.14 6.45 -.3WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 915 17.35 +36.6WillmValV WVVI ... ... 24 8.86 7.81 1 8.04 -2.6WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 0 4.98 -4.5Willdan WLDN ... ... 25 33.75 19.25 27 31.73 +32.5WillisLFn WLFC ... ... 13 36.70 22.51 10 34.50 +38.2WillisTwW WLTW 2.40 1.6 42 165.00 142.67 357 147.69 -2.0Windstm rs WIN ... ... ... 13.65 3.03 775 4.46 -51.8Wingstop n WING .32f .5 86 67.62 31.53 584 65.55 +68.2Winmark WINA .60 .4 25 153.70 121.55 2 150.80 +16.5WinsFin WINS ... ... ... 390.88 33.38 1 94.95 -47.3Wintrust WTFC .76 .9 18 99.96 67.74 237 89.19 +8.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 27.08 -3.2WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 7 19.07 +8.2WT SCQDv DGRS .66e 1.7 ...q 38.74 31.73 4 38.17 +6.8WT USQDv DGRW .59e 1.3 ...q 44.54 36.95 127 43.90 +6.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 17 73.55 -14.7tWTEMCpBd EMCB 3.18 4.7 ...q 73.96 68.33 0 68.12 -6.8WisdomTr WETF .12 1.5 22 13.41 7.70 2134 8.16 -35.0WTEMQDv DGRE .67e 2.8 ...q 28.95 23.66 11 24.00 -11.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 19 43.40 +.1WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 5 48.04 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.26 11 21.22 +3.5WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 68 24.12 -.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.47 5 30.07 -6.6WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 9 42.70 -7.4WTEMCnG EMCG .59e 2.7 ...q 28.89 21.43 2 21.62 -19.7Wix.com WIX ... ... ... 112.40 50.90 757 111.30 +93.4Woodward WWD .57 .7 29 89.30 68.56 136 79.59 +4.0sWorkday WDAY ... ... ...dd 155.81 95.35 3330 156.69 +54.0Workhrs rs WKHS ... ... ...dd 3.82 .91 258 1.08 -57.8WldAccept WRLD ... ... 17 125.14 71.02 43 117.33 +45.4WrightMed WMGI ... ... ...dd 29.89 19.01 1714 28.92 +30.3WrightM rt WMGIZ ... ... ... 1.74 .61 1 1.41 -6.4Wynn WYNN 3.00 2.1 40 203.63 138.10 2734 143.03 -15.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.87 AB Government Money ... 1.88 AB Government Money ... 1.88 AIM MMCshRes 20 1.45 AIMMMInv 20 1.60 AIM Premier Portfoli 29 2.06 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 23 1.83 AIM Short Term Invts 22 1.86 AIM Short Term Invts 9 1.34 AIM Short Term Invts 14 1.92 AIM Short Term Invts 25 2.07 AIM Short Term Invts 25 1.85 AlBernExRK p ... 1.83 AllBrnExRsv I ... 1.86 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.61 AlliBernExRsC ... 1.68 ABGovMMSel 17 1.85 AmC CapPr 35 1.51 AmC Prime 30 1.65 AmCentUSGv 33 1.53 AmCPrime t 30 1.41 American Century Pri 30 .90 BBH MM Inst 41 1.74 BBH MMkt 41 1.48 BLFMuniDlr 20 1.14 BMOGov I p 12 1.77 BMO Gov Y 12 1.53 BMO Institutional Pr 21 1.99 BMO Institutional Pr 21 1.74 BMOPrimeI p 19 1.94 BMO Prime Y 19 1.69 BNY Mellon Governmen 34 1.46 BNYMellon M 34 1.71 BNY Mellon National 14 .96 BR TFdCsMg 27 1.35 BL FedTrDlr 37 1.60 BLFTrCsMg 38 1.34 BLFT Adm 27 1.75 BlackRock Cash Fds, 26 1.89 BLFFedFDlr 24 1.60 BLFedFdPCS p 24 1.33 BLFFedFnd 24 1.85 BRInst 26 1.99 BLFCASel p 6 .36 BLFedFdSel p 24 1.02 BLMunFdSel 20 .59 BLFTempFdSel 29 1.23 BlackRock Liquidity 24 1.81 BlackRock Liquidity 37 1.44 BlackRock Liquidity 24 1.45 BlackRock Liquidity 38 1.45 BlackRock Liquidity 7 .55 BlackRock Liquidity 27 1.45 BlackRock Liquidity 37 1.34 BlackRock Liquidity 24 1.35 BlackRock Liquidity 38 1.01 BlackRock Liquidity 27 1.81 BlackRock Liquidity 27 1.02 BLF FedTr 37 1.84 BLF TrsTr 38 1.84 BLFTrsTrDlr 38 1.59 BLFT FundDlr 27 1.60 BLFMunCsh 9 1.09 BRInvest 26 1.64 BlackRock Money Mark 26 .89 BLNYMfPCS p 6 .89 BRSvc 26 1.72 BLFTempFdPCS 29 1.57 BRLiqTrsTAd 38 1.75 BLFM MuniCsh 9 1.34 BLF TempFd 29 2.07 BLFTmpDlr 29 1.82 BLFTmCsDlr 30 1.84 BLFedTrAd 37 1.74 BLCAMunPC p 6 .66 BlkrkLqTmpAd 29 1.97 BRLiqTmpCR 29 1.67 BLMuAdm 20 1.29 BLF TmpCsh 30 2.07 BLFT TrFund 27 1.85 BLFedAdm 24 1.75 BLMuCshMg 20 .90 BLFTmCshMg 29 1.57 CNIGovtA p 38 1.26 California Tax-Free 23 1.02 CapResFd p 28 1.28 Cash Account Tr, Gov 20 1.65 Cash Account Tr, Gov 20 1.85 Cash Account Trust 20 1.01 Cash Account Trust: 44 .49 Cash Acct Tr: Govt & 20 1.78 Cash Acct Tr: Tax Ex 44 .91 Cash Acct Tr: Tax Ex 44 1.27 Cash Acct Tr: Tax Ex 44 1.31 CashMgtInst 19 1.70 CashResInst 19 1.77 CavanalCshAd 22 1.44 Cavanal Hill Governm 22 1.76 Cavanal Hill Governm 22 1.81 Cavanal Hill Governm 22 1.73 Cavanal Hill U.S. Tr 20 1.73 Cavanal Hill U.S. Tr 20 1.81 Cavanal Hill U.S. Tr 20 1.61 CavanalTrAdm 20 1.31 CitiznSelTreA 52 1.89 CitiznSelTreB 52 1.69 CityNaRoGv p 38 1.11 CityNRochGv 38 1.56 Columbia Government 26 1.45 Columbia Government 29 1.46 Columbia Government 29 1.46 Columbia Government 29 1.65 Columbia Government 29 1.46 ColumbiaA 29 1.46 Columbia Z 29 1.46 DWSMSerMgd 19 1.88 DWSMSerInst 19 1.88 DWS MMkt 27 1.64 DWS Variable NAV Mon 24 2.17 DavisGvtA 50 1.42 Deutsche Money Marke 27 1.38 Deutsche Money Marke 27 .65 Deutsche Money Marke 27 1.64 DryBasic 39 1.79 DryInsPfGHm 12 1.83 DryInsPfGvP 12 1.58 DryTrsAgcyC 6 1.52 DryResInst 12 1.88 Dreyfus Cash Mgmt Ad 41 2.04 Dreyfus Cash Mgmt In 41 2.14 Dreyfus Cash Mgmt In 41 1.88 Dreyfus Government S 36 1.40 Dreyfus Government S 36 1.55 Dreyfus Government S 36 1.70 Dreyfus Government S 36 1.80 Dreyfus Govt Cash Mg 17 1.85 Dreyfus Govt Cash Mg 17 1.59 Dreyfus Govt Cash Mg 17 1.74 Dreyfus Govt Cash Mg 17 1.45 Dreyfus Institutiona 52 1.95 Dreyfus Institutiona 29 2.04 Dreyfus Institutiona 38 1.55 Dreyfus Institutiona 38 1.80 Dreyfus Institutiona 6 1.82 Dreyfus Instl Prefer 29 1.99 Dreyfus Liquid Asset 36 1.78 Dreyfus Liquid Asset 36 1.40 Dreyfus Municipal Ca 15 1.15 Dreyfus Municipal Ca 15 .91 Dreyfus New York Mun 15 1.28 Dreyfus New York Mun 15 1.02 Dreyfus Prime Money 27 2.00 Dreyfus Tax Exempt C 9 1.38 Dreyfus Tax Exempt C 9 1.12 Dreyfus Treasury Cas 24 1.87 Dreyfus Treasury Cas 24 1.62 Dreyfus Treasury Cas 24 1.77 Dreyfus Treasury Cas 24 1.47 Dreyfus Treasury Sec 30 1.82 Dreyfus Treasury Sec 30 1.57 Dreyfus Treasury Sec 30 1.72 Dreyfus Treasury Sec 30 1.42 Dreyfus Treasury and 6 1.87 DryfLA 36 1.48 DryInTrAgcHm 6 1.77 DryTrPmCsh I 38 1.84 DryfGenTrPrA 36 .99 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 21 2.01 FIMMDomII 21 1.86 FIMMDomIII 21 1.76 FIMMGov I 22 1.83 FIMMGovII 22 1.68 FIMMGovIII 22 1.58FIMM Government Port 22 1.87 FIMMMMkt I 27 2.08 FIMMMMktII 27 1.93 FIMMMMktIII 27 1.83 FIMMTrOnlyII p 34 1.70 FIMMTrOnly3 34 1.60 FIMMTrOnly I 34 1.85 FIMM Treasury Only P 34 1.89 FIMM Treasury Portfo 26 1.88 FIMMTry I 26 1.84 FIMMTryII 26 1.69 FIMMTryIII 26 1.59 FedCAMuniII 28 .89 FedCAMunCS p 28 .54 FedCAMunCap 28 1.19 FedGovOblCp 25 1.71 FedGovOb IS 25 1.83 FedGovOblSv 25 1.60 FedMMEagle 26 1.82 FedNYMun WS 43 1.30 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 27 2.09 FedPrObSvc 27 1.89 FedTrstUSTr 25 1.82 FedTrsOb IS 27 1.85 FedTreasObSv 27 1.60 FedTrsOblCp 27 1.75 FedUSTCshSv 44 1.58 FedUSTrsIns 44 1.83 FedVaMuCsCS p 25 .61 Federated Government 25 .87 Federated Government 39 1.49 Federated Government 27 1.14 Federated Government 27 .74 Federated Government 27 .74 Federated Government 27 1.15 Federated Government 25 1.17 Federated Government 25 1.02 Federated Government 25 1.86 Federated Institutio 6 1.40 Federated Institutio 26 1.77 Federated Institutio 26 1.92 Federated Institutio 27 2.04 Federated Institutio 26 2.02 Federated Municipal 29 .89 Federated Municipal 29 1.14 Federated Municipal 29 .65 Federated Municipal 29 .77 Federated Prime Cash 27 1.09 Federated Prime Cash 27 1.24 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 1.00 FedMstr 1 1.92 FidTrAdvC t 27 .60 Fidelity California 18 1.29 Fidelity California 18 1.04 Fidelity Domestic Po 21 1.96 Fidelity Flex Govern 22 2.02 Fidelity Government 22 1.06 Fidelity Government 22 1.31 Fidelity Government 22 1.69 Fidelity Government 22 1.76 Fidelity Government 22 1.32 FidGovPortS 22 1.78 Fidelity Insti Money 27 2.12 Fidelity Insti Money 21 2.05 Fidelity Insti Money 21 1.51 Fidelity Insti Money 26 1.34 Fidelity Insti Money 34 1.35 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 1.64 FidSpGov 22 1.59 FidSpMM 27 1.83 FidSpUSTr 35 1.63 FidMMPortS 27 2.03 Fidelity Massachuset 26 1.34 Fidelity Massachuset 26 1.09 Fidelity Money Marke 27 1.95 Fidelity New Jersey 42 1.35 Fidelity New Jersey 42 1.10 Fidelity New York AM 17 1.35 Fidelity New York AM 17 1.10 Fidelity SAI Municip 17 1.46 Fidelity Series Gove 23 2.01 Fidelity Tax-Exempt 23 1.27 Fidelity Treasury Mo 27 1.60 Fidelity Treasury On 34 1.80 FidTrPortsS 26 1.79 FidTrsyCR 27 1.07 FidTryDly M 27 1.32 FstAmTrObD 15 1.41 FstAmGvObA p 15 1.23 FstAmPrObY 15 1.72 FstAmTrObA p 15 1.26 FstAmTrObY 15 1.56 First American Gover 15 1.84 First American Insti 15 2.03 First American Treas 15 1.87 First American U.S. 24 1.79 First American U.S. 24 1.40 First American U.S. 24 1.25 First American U.S. 24 1.54 FsAmGvObII 15 1.68 FstAmTrObII 15 1.71 FsAmISTrII 24 1.70 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 15 1.83 FstAmTreResA 15 1.07 Gabelli U.S. Treasur 56 1.94 Gabelli U.S. Treasur 56 1.94 GabelliUST 56 1.94 GartmrMMPr 28 1.44 GnCAMuB 9 .60 GnTrsAgcy A 13 1.29 GnTrsAgcy R 13 1.49 GnGvSec 16 1.18 GeneralB p 35 1.23 General Government S 16 1.42 GnGovB p 16 .98 General Money Market 35 1.65 General Municipal Mo 12 .97 General Treasury Sec 36 1.26 General Treasury Sec 36 1.44 General Treasury and 13 1.04 GnMMkt 35 1.48 Goldman Sachs Fds, F 38 1.73 Goldman Sachs Fds, F 38 1.80 Goldman Sachs Financ 39 2.06 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 39 1.91 Goldman Sachs Financ 34 1.77 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 40 2.06 Goldman Sachs Financ 40 1.66 Goldman Sachs Financ 40 1.91 Goldman Sachs Financ 39 1.58 Goldman Sachs Financ 39 1.33Goldman Sachs Financ 39 1.73 Goldman Sachs Financ 38 1.33 Goldman Sachs Financ 38 1.58 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 39 1.80 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 39 2.13 Goldman Sachs Financ 40 2.13 Goldman Sachs Financ 40 2.01 Goldman Sachs Financ 39 2.01 Goldman Sachs Financ 33 1.70 Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 38 1.68 Goldman Sachs Financ 39 1.19 Goldman Sachs Financ 39 1.03 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.03 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 33 1.21 Goldman Sachs Financ 33 1.05 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 39 1.81 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 34 1.07 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 40 1.51 Goldman Sachs Financ 40 1.36 Goldman Sachs Financ 40 1.81 Goldman Sachs Financ 39 1.36 Goldman Sachs Financ 39 1.51 Goldman Sachs Financ 34 .87 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 34 1.87 Goldman Sachs Financ 42 1.33 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 42 1.48 Goldman Sachs Financ 42 1.73 Goldman Sachs Financ 42 1.03 Goldman Sachs Financ 42 1.68 Goldman Sachs Financ 42 1.58 Goldman Sachs Financ 42 1.83 Goldman Sachs Invest 40 1.58 Goldman Sachs Invest 40 1.43 Goldman Sachs Invest 40 1.28 Goldman Sachs Invest 18 .37 Goldman Sachs Invest 18 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 39 1.55 GovObTR 25 1.34 GovTxMgIS 39 1.80 Government Fund Clas 36 1.72 Government Obligatio 15 1.86 Government Obligatio 15 1.84 GovResFd P 27 .99 HSBC U.S. Government 21 1.73 HSBC U.S. Government 21 1.84 HSBC U.S. Government 21 1.78 HSBC U.S. Government 21 1.80 HSBC U.S. Treasury M 23 1.73 HSBC U.S. Treasury M 23 1.48 HSBC U.S. Treasury M 23 1.84 HSBC U.S. Treasury M 23 1.80 HSBC U.S. Treasury M 23 1.82 HSBCUSGov A 21 1.33 HSBCUSGov D 21 1.48 Harbor Money Market 43 1.52 Harbor 43 1.69 HeritAdm 15 1.88 HeritInst 15 2.01 HewittMM p 26 1.36 ING MM A 29 1.60 ING MM I 29 1.60 Invesco Government M 20 1.66 InvescoA5 20 1.45 InvescoC5 p 20 .70 Invesco Tax Exempt C 9 .60 Invesco Tax-Exempt C 9 .62 Investor Cash Tr, Tr 16 1.66 Investor Tax-Exempt 18 1.27 Investor Tax-Exempt 18 .87 Investor Tax-Exempt 18 1.12 Investor Tax-Exempt 18 1.34 Investor Tax-Exempt 18 1.22 Investor Tax-Exempt 18 .72 Investor Tax-Exempt 18 .57 Investor Tax-Exempt 18 1.02 InvCshTrTrs 16 1.80 Investors Cash Tr, T 16 1.27 Investors Cash Trust 16 1.83 Ivy Cash Management 25 .55 Ivy Cash Management 25 .61 Ivy Cash Management 25 1.52 Ivy Government Money 18 1.53 Ivy Government Money 18 1.59 IvyMonyyC t 18 .56 IvyMnyA 18 1.23 IvyMM B 18 .35 JPMGvMMAg 28 1.76 JPMLqAsR 25 1.54 JPMGvPrem 28 1.57 JPMGvCap 28 1.84 JPMTrPlInv 13 1.52 JPMTrPlRs 13 1.32 JPMorg100 Agcy 42 1.76 JPM100 SecP 42 1.57 JPM100 TrInst 42 1.81 JPMorgan100 42 1.43 JPMLqAstP 25 1.79 JPMorganFed 30 1.41 JPMorFedAgcy 30 1.74 JPMorgFedPr 30 1.55 JPMLqAstAg 25 1.98 JPMLqAstC p 25 1.27 JPMLqAstMrg 25 1.65 JPMLqAstInst 25 2.03 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .88 JPMorgPrm 23 1.72 JPMorgPrAgcy 23 1.98 JPMorgPrmPr 23 1.79 JPMTreasC t 13 1.05 JPMTrsPlusP 13 1.57 JPMTrsPlsMrg 13 1.43 JPMTrsPlsInst 13 1.81 JPMTrsPlsAg 13 1.76 JPMTrsSecR p 42 1.32 JPMUSGvInst 28 1.81 JPMUSGvtR p 28 1.32 JPMUSGvtMrg 28 1.43 JPMLqAsInv 25 1.73 JPMorgan 100% US Tre 42 1.84 JPMorgan California 6 1.06 JPMorgan California 6 .46 JPMorgan California 6 .81 JPMFedInst 30 1.79 JPMorgan Institution 8 1.34 JPMorgan Institution 8 1.39 JPMorgan Institution 8 1.37 JPMorgan Institution 8 1.29 JPMorgan Liquid Asse 25 2.06 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 23 2.03 JPMPrRsv 23 1.54 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.06 JPMorgan Prime Money 23 1.27 JPMorgan U. S. Treas 13 1.87 JPMorgan U.S. Govern 28 1.32 JPMorgan U.S. Govern 28 1.02 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 1.71 JPMorgan U.S. Treasu 13 1.84 JPMorgan US Governme 28 1.51 Liquid Assets Portfo 25 1.20Liquid Assets Portfo 25 1.87 Liquid Assets Portfo 25 1.52 Liquid Assets Portfo 25 1.99 MainStay A 20 1.47 MainStay B 20 1.24 MainStay Money Marke 20 1.24 MainStay Money Marke 20 1.24 ManagersMM 28 1.86 Maryland Tax-Free Mo 16 1.19 Maryland Tax-Free Mo 16 1.10 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 26 1.45 ML CMATr 28 1.42 MilestnTOInst 22 1.80 MilestnTOInv 22 1.53 MHLIRSel 23 2.04 MMktGS2 36 1.87 MMktGS4 36 1.62 MMktProFdInv 19 1.00 MMktProFdSvc 19 .15 Mutual America Insti 23 1.77 Nationwide Governmen 28 1.25 NatnwdMMInst 28 1.49 New York Tax-Free Mo 11 1.20 NorthInstGovSel 49 1.82 Northern 48 1.92 NorthernGvSl 48 1.66 NorthInstGovt 45 1.75 NorthInstPrObSv 43 2.10 NthnInstPrObSh 43 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/Wednesday, September 5, 2018

PAGE 47

Northern Institution 5 1.37 Northern Institution 45 1.75 Northern Institution 49 1.82 Northern Institution 49 1.82 NorthInstTreas 48 1.83 NorthernUSGv 48 1.66 OppCshResN t 36 1.40 OppenhCshB p 39 1.21 OppenhCshC p 36 1.40 OppCshRes 36 1.40 Oppenheimer Governme 35 1.43 Oppenheimer Institut 39 1.91 Oppenheimer Institut 39 1.85 Oppenheimer Institut 39 1.84 OppMMFd A 35 1.43 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.72 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.88 PIMCO Government Mon 5 1.88 PNC Government Money 30 1.80 PNC Gov A 30 1.64 PNC Gov I 30 1.80 PNC TrA p 33 1.63 PNC Tr I 33 1.79 PNC Treasury Plus Mo 41 1.75 PNC Treasury Plus Mo 41 1.67 PW PACE P 24 1.39 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.44 Pioneer U.S. Governm ... .88 PionrCs ... 1.29 PremGvtMP 23 1.83 PremierPort 29 2.06 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.76 Premier Portfolio Re 29 1.90 Premier Portfolio Re 29 1.20 PrimeObTR 27 1.59 PruMMartD 35 1.35 PruMMrtZ 35 1.56 Prudential Governmen 35 1.35 Prudential Governmen 35 1.28 Prudential Governmen 35 1.35 PruInstMM A 38 2.01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnm MMA 22 1.70 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 21 1.79 Retail Prime Obligat 13 2.08 Retail Prime Obligat 13 1.92 Retail Prime Obligat 13 2.02 Retail Prime Obligat 13 1.77 Retail Prime Obligat 13 1.82 Retail Prime Obligat 13 1.47 Rydex U.S. Governmen 22 .97 SEI DITGovA 36 1.72 SEI DITGvIIA 42 1.82 SEI DITTrsA 24 1.77 SEI DITTrIIA 35 1.80 STI CshRes 29 1.64 STIC Prime Portfolio 14 1.76 STIC Prime Portfolio 14 1.05 STIC Prime Portfolio 14 1.37 STIC Prime Portfolio 14 1.84 STIT Liquid Assets 25 1.77 STIT STIC Prime Por 14 1.62 STIT Government & Ag 25 1.82 STIT Government & Ag 25 1.55 STIT Liquid Assets P 25 2.04 STIT STIC Prime Port 14 1.88 STIT Tax-Free Cash R 9 1.09 STIT Tax-Free Cash R 9 1.30 STIT Treasury Obliga 41 1.86 STIT Treasury Obliga 41 1.82 STIT Treasury Obliga 41 1.61 STIT Treasury Portfo 22 1.56 STIT Treasury Portfo 22 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 13 1.55 SchwbACR 13 1.48 SchwbCshRes 20 1.50 Schwab Government Mo 4 1.63 SchwbInv 35 1.87 SchwbRetAdv 37 1.87 Schwab Retirement Go 28 1.82 Schwab Treasury Obli 7 1.62 Schwab U.S. Treasury 8 1.57 SchbValAdv 35 1.90 SchwValAdUlt 35 2.05 SchbMM 1 1.29 Schb UST 8 1.37 SentinelGov A 7 1.37 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 21 2.07 State Street Insti L 17 1.35 State Street Insti T 25 1.53 State Street Insti T 25 1.88 State Street Insti T 32 1.87 State Street Insti U 17 1.87 State Street Insti U 17 1.52 State Street Institu 17 1.91 State Street Institu 25 1.85 State Street Institu 17 1.84 State Street Institu 25 1.80 State Street Institu 32 1.79 State Street Institu 17 1.79 State Street Institu 17 1.62 State Street Institu 32 1.52 State Street Institu 17 1.89 State Street Institu 25 1.82 State Street Institu 21 2.02 State Street Institu 21 1.99 State Street Institu 21 1.82 State Street Treasur 25 1.92 SunAmMMA 33 .01 T. Rowe Price Govern 36 1.76 T. Rowe Price Instit 33 1.93 T. Rowe Price Tax-Ex 39 1.18 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 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 34 1.77 TRowPRF 36 1.63 TRowUST 37 1.63 Thriv MM Inst 34 1.54 Thriv MMk A 34 1.41 TreasObTR 27 1.35 Treasury Obligations 15 1.86 Treasury Portfolio P 48 1.78 U.S. Government Mone 33 .80 U.S. Government Mone 33 1.28 U.S. Government Mone 33 1.98 U.S. Treasury Money 37 1.72 UBS Prime Investor F 24 1.70 UBS Prime Preferred 24 2.01 UBS Prime Reserves F 24 1.97 UBS RMA Government M 28 1.50 UBS Select Governmen 28 1.85 UBS Select Governmen 28 1.54 UBS Select Governmen 28 1.81 UBS Select Governmen 28 1.79 UBS Select Prime Inv 23 1.74 UBS Select Prime Pre 23 2.08 UBS Select Treasury 24 1.81 UBS Select Treasury 24 1.83 UBS Select Treasury 24 1.56 UBS Select Treasury 24 1.87 UBS Tax-Free Institu 17 1.35 UBS Tax-Free Investo 17 1.08 UBS Tax-Free Preferr 17 1.39 US Government Money 21 .98 US Government Money 21 1.69 USAA Mutl 34 1.68 USAA Treas 41 1.67 VALIC MMktI 35 .01 VALIC MMkII 32 .01 VangAdmTry 55 1.95 VangFdl 54 1.93 VangPr 47 2.09 VangPrInst 47 2.15 Voya Government Mone 29 1.60 Voya Government Mone 29 1.60 Voya Government Mone 29 .60 Voya Government Mone 29 1.60 Voya Liquid Assets P 28 1.47 Voya Liquid Assets P 28 1.72 Voya Liquid Assets P 28 1.32 Voya Money Market Po 28 1.66 Voya Money Market Po 28 .22 WA Select Tax Free R 29 1.35 WF 100% Treasury Mon 38 1.82 WF Government Money 26 1.88 Wells Fargo 100% Tre 38 1.72 WellsFargo A 16 1.61 WFCashInvAd 15 1.90 WFCashInst 15 2.03 Wells Fargo Cash Inv 15 2.10 Wells Fargo Fd, Trea 28 1.69 WFGovAdm 26 1.68 WFGvtMMA 26 1.42 Wells Fargo Heritage 15 2.08 Wells Fargo Heritage 15 1.78 WellsFargoI 100 38 1.52 WellsFargoInsCsh 15 1.73 WellsFargoInsGv 26 1.52 Wells Fargo Money Ma 16 2.01 Wells Fargo Money Ma 16 1.71 Wells Fargo Municipa 6 1.36 WellsF100TrA 38 1.42 WellsFargo TrsyS 28 1.58 WellsFargoTrsyA 28 1.43 WellsFargo TrsyI 28 1.83 WFGvMMInst 26 1.82 Western Asset Govern 28 2.06 Western Asset Govern 28 1.00 WA GvtRsvA 28 1.39 WAInstGvInst 28 1.84 Western Asset Insti 47 1.79 Western Asset Insti 48 2.01 Western Asset Instit 28 1.79 Western Asset Instit 28 1.79 Western Asset NY Tax 20 .97 Western Asset Prime 33 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 29 .96 Western Asset US Tre 47 1.05 WstnUSTrN 47 1.43 WstnInstLqRsI 48 2.06 WstnPrmLiq 48 1.77 WstnInstUSTR 47 1.84 WstnPrmUSTR 47 1.58 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 1.73Tax ExemptAIMTx 9 .50 AmC CATF 8 .99 AmC TF 7 1.14 BMO TaxF I p 14 1.40 BMO TaxF Y 14 1.15 BNYMelNMuM 14 1.21 BLMunFdPCS p 20 .91 BRLM Muni 20 1.39 BRF NYMuni 7 1.36 BRFCAMuni 6 1.16 CashActTxEMgd 44 1.13 FIMMTxExII 17 1.25 FIMMTxEx3 17 1.15 FIMMTxExI 17 1.40 FedCAMuniSv 28 1.04 FedCAMu WS 28 1.29 FedGAMuCsh 19 1.12 FedMAMuCS p 43 .62 FedMAMuniSv 43 1.03 FedMuObl A 29 1.46 FedMuOblCap 29 1.36 FedMunOblSv 29 1.21 FedNYMuCSv 43 1.08 FedNYMuCS p 43 .60 FedNYMuCsII 43 .85 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 31 1.40 FedTxFrObSv 31 1.15 FedMuniSvc 25 1.00 FedTxF c 6 1.45 FidCA 18 1.06 FidCT 30 1.12 FidMA 24 1.08 FidMI 26 1.04 FidMuMM 35 1.22 FidNJ 46 1.09 FidNY 20 1.12 FidOH 41 1.09 FidPA 12 1.11 FidSpCA 18 1.20 FidSpMA 26 1.25 FidSpNJ 42 1.25 FidSpNY 17 1.25 FidTEDly M 23 .90 FidAZ 12 1.13 Fid TECR 23 .65 FidTxEx MM 23 1.15 FidTaxExPortS 17 1.35 FinSq TEF 18 1.37 FstAmTFA 10 .80 FstAmTxFY 10 1.10 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 27 .83 GenNYMuB 15 .81 GnMuB p 12 .52 GnNYMuB p 15 .42 GnCalMu 9 .79 JPMMuMMP 6 1.16 JPMorganCA 6 .92 JPMorganNY 6 .99 JPMorganTF 8 .98 JPMorg TFPr 8 1.12 JPMTxFrR p 8 .87 JPMorgTFAgcy 8 1.31 JPMTxFrInst 8 1.36 NYTxFrMMI 24 2.09 NortnInstMuni 5 1.37 NorthernMun 15 1.22 PremierTxEx 7 1.39 SchwAMTTxF 21 1.04 SchwNYMuVA 24 1.25 SchwNYMuSw 24 1.00 SchwTxFValAd 21 1.26 ShwbTE 18 1.17 SchwabTxEx 18 1.27 Schwb CA 13 .98 ScudTECshInst 44 1.33 TDAMCAMu 10 .70 TDAMMuni 19 .83 TDAMNYMu 6 .83 TRowSumMu 39 1.11 TRowCA c 23 .80 TRowNY c 11 .98 TRowTE c 39 1.10 USAATxEx 24 1.07 VangNJ 56 1.37 VangCA 31 1.33 VangPA 29 1.37 VangNY 27 1.42 VangTxEx 28 1.43 WFAMuCshM 6 1.46 WFA MuCsMSv 6 1.21 WFNatInstMM 7 1.42 WFNtTFMMSv 7 1.17 WellsFargoNat 7 1.32 WellsF NTFA 7 1.02 WstnFTxR N 29 .81 WstnInstTxFR 29 1.40 WstnNYTxR N 20 .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 1.90 1.25 Oct 18 p 99.27 99.28 1.92 1.75 Oct 18 p 99.30 99.31 1.91 1.25 Nov 18 p 99.27 99.28 1.92 3.75 Nov 18 p 100.09 100.10 2.02 1.00 Nov 18 p 99.23 99.24 2.01 1.25 Nov 18 p 99.25 99.26 2.01 1.38 Nov 18 p 99.26 99.27 2.03 1.25 Dec 18 p 99.24 99.25 2.07 1.00 Dec 18 p 99.22 99.23 2.12 1.38 Dec 18 p 99.23 99.24 2.14 1.50 Dec 18 p 99.24 99.25 2.14 1.13 Jan 19 p 99.19 99.20 2.11 2.13 Jan 19 f 100.07 100.08 +0.01 1.41 1.13 Jan 19 p 99.17 99.18 2.19 1.25 Jan 19 p 99.19 99.20 2.19 1.50 Jan 19 p 99.22 99.23 2.20 .75 Feb 19 p 99.10 99.11 2.20 2.75 Feb 19 p 100.06 100.07 2.22 8.88 Feb 19 k 102.27 102.28 2.32 1.13 Feb 19 p 99.14 99.15 2.22 1.38 Feb 19 p 99.18 99.19 2.22 1.50 Feb 19 p 99.20 99.21 2.21 1.00 Mar 19 p 99.11 99.12 2.21 1.25 Mar 19 p 99.13 99.14 2.26 1.50 Mar 19 p 99.17 99.18 2.26 1.63 Mar 19 p 99.20 99.21 2.25 .13 Apr 19 f 99.09 99.10 +0.01 1.25 .88 Apr 19 p 99.04 99.05 2.26 1.25 Apr 19 p 99.09 99.10 2.32 1.63 Apr 19 p 99.17 99.18 2.32 .88 May 19 p 98.31 99.00 2.34 3.13 May 19 p 100.16 100.17 2.35 1.13 May 19 p 99.02 99.03 2.35 1.25 May 19 p 99.05 99.06 2.36 1.50 May 19 p 99.11 99.12 2.36 1.00 Jun 19 p 98.27 98.28 2.37 1.25 Jun 19 p 99.01 99.02 -0.01 2.39 1.63 Jun 19 p 99.11 99.12 2.40 .75 Jul 19 p 98.18 98.19 2.41 1.88 Jul 19 f 101.08 101.09 +0.01 .26 .88 Jul 19 p 98.19 98.20 2.43 1.63 Jul 19 p 99.08 99.09 2.43 .75 Aug 19 p 98.12 98.13 -0.01 2.45 3.63 Aug 19 p 101.01 101.02 2.47 8.13 Aug 19 k 105.07 105.08 -0.01 2.46 1.00 Aug 19 p 98.17 98.18 -0.01 2.48 1.25 Aug 19 p 98.25 98.26 2.46 1.63 Aug 19 p 99.05 99.06 2.47 .88 Sep 19 p 98.11 98.12 2.48 1.00 Sep 19 p 98.13 98.14 2.50 1.38 Sep 19 p 98.25 98.26 -0.01 2.50 1.75 Sep 19 p 99.06 99.07 2.49 1.00 Oct 19 p 98.10 98.11 -0.01 2.51 1.25 Oct 19 p 98.17 98.18 -0.01 2.51 1.50 Oct 19 p 98.26 98.27 2.52 1.00 Nov 19 p 98.06 98.07 2.53 3.38 Nov 19 p 100.30 100.31 -0.01 2.53 1.00 Nov 19 p 98.04 98.05 2.53 1.50 Nov 19 p 99.00 99.01 -0.01 2.54 1.50 Nov 19 p 98.23 98.24 -0.01 2.53 1.38 Dec 19 p 98.16 98.17 -0.01 2.54 1.13 Dec 19 p 98.04 98.05 -0.01 2.55 1.63 Dec 19 p 98.24 98.25 -0.01 2.56 1.88 Dec 19 p 99.03 99.04 -0.01 2.56 1.38 Jan 20 f 100.24 100.25 .80 1.38 Jan 20 f 98.12 98.13 -0.01 2.56 1.25 Jan 20 p 98.05 98.06 -0.01 2.56 1.38 Jan 20 p 98.11 98.12 -0.01 2.56 2.00 Jan 20 p 99.06 99.07 -0.01 2.56 3.63 Feb 20 p 101.13 101.14 -0.01 2.60 8.50 Feb 20 k 108.10 108.11 -0.01 2.56 1.38 Feb 20 p 98.07 98.08 -0.01 2.58 1.25 Feb 20 p 98.01 98.02 -0.01 2.58 2.25 Feb 20 p 99.15 99.16 -0.02 2.58 1.13 Mar 20 p 97.23 97.24 -0.01 2.60 1.38 Mar 20 p 98.03 98.04 -0.01 2.60 2.25 Mar 20 p 99.14 99.15 -0.01 2.60 1.50 Apr 20 p 98.07 98.08 -0.02 2.61 .13 Apr 20 f 98.22 98.23 -0.01 .93 1.13 Apr 20 p 97.19 97.20 -0.01 2.61 1.38 Apr 20 p 97.31 98.00 -0.01 2.61 2.38 Apr 20 p 99.19 99.20 -0.01 2.61 1.50 May 20 p 98.04 98.05 -0.01 2.62 3.50 May 20 p 101.13 101.14 -0.01 2.63 8.75 May 20 k 110.05 110.06 -0.02 2.56 1.38 May 20 p 97.27 97.28 -0.02 2.62 1.50 May 20 p 98.02 98.03 -0.01 2.62 2.50 May 20 p 99.24 99.25 -0.01 2.62 1.50 Jun 20 p 98.01 98.02 -0.01 2.63 1.63 Jun 20 p 98.06 98.07 -0.01 2.64 1.88 Jun 20 p 98.20 98.21 -0.02 2.62 2.50 Jun 20 p 99.23 99.24 -0.02 2.63 1.25 Jul 20 f 101.06 101.07 -0.01 .46 1.50 Jul 20 p 97.29 97.30 -0.02 2.64 1.63 Jul 20 p 98.03 98.04 -0.01 2.64 2.00 Jul 20 p 98.25 98.26 -0.02 2.63 2.63 Jul 20 p 99.30 99.31 -0.01 2.64 1.50 Aug 20 p 97.26 97.27 -0.02 2.64 2.63 Aug 20 p 99.30 99.31 -0.01 2.64 8.75 Aug 20 k 111.13 111.14 -0.03 2.66 1.38 Aug 20 p 97.16 97.17 -0.02 2.65 2.13 Aug 20 p 98.31 99.00 -0.02 2.64 2.63 Aug 20 p 99.30 99.31 -0.02 2.64 1.38 Sep 20 p 97.15 97.16 -0.02 2.64 1.38 Sep 20 p 97.13 97.14 -0.01 2.66 2.00 Sep 20 p 98.21 98.22 -0.02 2.65 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 -0.01 2.67 2.63 Nov 20 p 99.27 99.28 -0.02 2.68 1.63 Nov 20 p 97.23 97.24 -0.01 2.67 2.00 Nov 20 p 98.17 98.18 -0.01 2.67 1.88 Dec 20 p 98.06 98.07 -0.02 2.68 1.75 Dec 20 p 97.28 97.29 -0.03 2.68 2.38 Dec 20 p 99.09 99.10 -0.03 2.67 2.00 Jan 21 p 98.13 98.14 -0.02 2.68 1.13 Jan 21 f 100.24 100.25 -0.01 .78 1.38 Jan 21 p 96.30 96.31 -0.02 2.69 2.13 Jan 21 p 98.21 98.22 -0.02 2.69 2.25 Feb 21 p 98.29 98.30 -0.03 2.69 3.63 Feb 21 p 102.05 102.06 -0.02 2.69 7.88 Feb 21 k 112.05 112.06 -0.03 2.68 1.38 Feb 21 p 96.07 96.08 -0.02 2.69 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 2.70 .13 Apr 21 f 98.03 98.04 -0.02 .85 2.38 Apr 21 p 99.04 99.05 -0.03 2.70 1.38 Apr 21 p 96.19 96.20 -0.02 2.70 2.25 Apr 21 p 98.26 98.27 -0.03 2.70 2.63 May 21 p 99.24 99.25 -0.03 2.71 3.13 May 21 p 101.01 101.02 -0.03 2.70 8.13 May 21 k 113.30 113.31 -0.03 2.71 2.00 May 21 p 98.03 98.04 -0.03 2.71 2.63 Jun 21 p 99.24 99.25 -0.02 2.71 1.13 Jun 21 p 95.22 95.23 -0.02 2.71 2.13 Jun 21 p 98.12 98.13 -0.03 2.71 .63 Jul 21 f 99.30 99.31 -0.02 .64 2.63 Jul 21 p 99.23 99.24 -0.03 2.71 1.13 Jul 21 p 95.17 95.18 -0.03 2.72 2.25 Jul 21 p 98.21 98.22 -0.03 2.72 2.13 Aug 21 p 98.09 98.10 -0.03 2.72 2.75 Aug 21 p 100.02 100.03 -0.03 2.72 8.13 Aug 21 k 115.06 115.07 -0.03 2.71 1.13 Aug 21 p 95.13 95.14 -0.03 2.72 2.00 Aug 21 p 97.29 97.30 -0.03 2.72 1.13 Sep 21 p 95.09 95.10 -0.03 2.73 2.13 Sep 21 p 98.06 98.07 -0.04 2.73 1.25 Oct 21 p 95.16 95.17 -0.04 2.73 2.00 Oct 21 p 97.25 97.26 -0.03 2.73 2.00 Nov 21 p 97.24 97.25 -0.03 2.73 8.00 Nov 21 k 116.00 116.01 -0.04 2.72 1.75 Nov 21 p 96.30 96.31 -0.03 2.74 1.88 Nov 21 p 97.10 97.11 -0.03 2.74 2.00 Dec 21 p 97.20 97.21 -0.03 2.74 2.13 Dec 21 p 98.01 98.02 -0.04 2.74 .13 Jan 22 f 97.26 97.27 -0.02 .77 1.50 Jan 22 p 95.31 96.00 -0.03 2.74 1.88 Jan 22 p 97.05 97.06 -0.03 2.74 2.00 Feb 22 p 97.17 97.18 -0.04 2.74 1.75 Feb 22 p 96.22 96.23 -0.03 2.74 1.88 Feb 22 p 97.03 97.04 -0.03 2.74 1.75 Mar 22 p 96.19 96.20 -0.04 2.75 1.88 Mar 22 p 97.00 97.01 -0.04 2.75 .13 Apr 22 f 97.16 97.17 -0.03 .81 1.75 Apr 22 3p 96.16 96.17 -0.04 2.75 1.88 Apr 22 p 96.30 96.31 -0.04 2.75 1.75 May 22 p 96.15 96.16 -0.04 2.75 1.88 May 22 p 96.28 96.29 -0.04 2.75 1.88 May 22 p 96.13 96.14 -0.04 2.75 ARCResources 142270 13.95 13.28 13.32 -.53 AdvOil Gas 147786 3.89 3.55 3.58 -.30 AgnicoEagle 70192 44.94 43.69 43.75 -1.23 Aimia Inc 70650 4.23 4.05 4.21 +.10 AirCdaV VV 95632 26.94 26.12 26.54 -.28 AlamosGoldA 74826 5.71 5.42 5.58 -.16 AlgonquinPwr 90742 13.60 13.36 13.39 -.13 AlimntatnBSV 86755 63.06 61.95 62.70 +.22 AltaGasLtd 69697 24.36 23.90 23.95 -.30 AphriaInc J 1663985 18.59 17.20 18.55 +1.57 AthabascaOil 63118 1.54 1.43 1.44 -.06 AuroraCannabi 1843103 8.97 8.74 8.95 +.15 B2GoldCorpo 154901 3.08 2.98 3.05 -.01 BALLARDPOWER 79163 5.23 4.84 5.08 +.42 BCE Inc 135410 53.24 52.57 52.57 -.66 BarrickGold 409435 13.40 12.92 12.95 -.40 BauschHealth 110272 30.38 28.12 28.70 -1.44 BaytexEnergy 519611 4.00 3.71 3.77 -.14 BirchcliffEng 77762 4.79 4.53 4.55 -.20 Bk NS 257527 75.58 74.78 75.19 -.34 BkMontreal 149700 107.58 106.26 107.33 +.36 BlackberryLtd 124063 14.04 13.75 14.00 +.11 BombardirBSV 1462347 4.33 4.10 4.20 -.11 BrkdPpPtn 158319 26.14 25.57 25.65 -.43 BrookdALV 84891 56.36 55.65 56.13 +.37 CGIGrpASV 60678 85.50 83.54 85.23 -.46 CIBC 100345 122.76 121.53 122.36 +.06 CalfracWell 67260 5.12 4.89 4.99 -.11 CamecoCorp 81183 13.62 13.30 13.31 -.25 CannTustHoldi 211215 10.90 10.33 10.80 +.41 CanopyGrowth 1377437 69.20 61.19 68.83 +9.19 CdnEgySrvTc 159266 4.92 4.43 4.57 -.22 CdnNatRail 96980 116.69 114.90 115.15 -.91 CdnNatRes 235194 45.04 43.94 43.97 -.59 CenovusEngy 468809 12.21 11.78 11.85 -.25 CenterraGld 78115 5.55 5.38 5.43 -.15 CequenceEnerg 366469 .03 .02 .02 -.01 CoroMiningCo 235678 .02 .01 .02 ... CorusEntBo 133297 3.90 3.65 3.69 -.01 CrescentPnt 266615 8.16 7.78 7.82 -.19 CronosGroupI 771726 15.05 13.99 14.65 +1.84 DHXMediaLtd 123988 2.42 2.27 2.30 -.06 DetourGoldo 62971 10.70 10.19 10.41 -.25 DollaramaInc 77217 49.87 48.55 48.80 -.55 ECNCapitalCo 79880 3.77 3.66 3.73 +.05 EldoradoGld 90384 1.28 1.21 1.21 -.05 EmeraInc 95761 41.43 41.12 41.31 +.02 EnCanaCorp 269823 17.60 17.14 17.16 -.12 EnbridgeInc 251340 45.57 44.74 44.94 +.43 EnerplusCorp 62023 16.34 15.66 15.72 -.42 FinningIntl 63504 30.76 29.87 30.57 +.24 FirstMiningF 73785 .37 .34 .36 ... FirstQntumo 384099 15.68 15.11 15.29 -1.08 FissionUrnmo 105111 .68 .65 .68 ... Fortis Inc 112270 43.08 42.65 42.79 +.07 Franco Nevada 84487 83.24 81.24 81.88 -1.54 FrstMajSvro 99733 7.09 6.77 7.01 -.25 GoldcorpInc 340840 14.10 13.40 13.46 -.64 GranTierrao 99719 4.63 4.49 4.50 -.01 GreenOrganicD 699690 7.10 5.86 7.10 +1.44 HarteGold 61045 .47 .44 .45 ... HorizonsMedM 148327 22.75 21.52 22.75 +1.40 HrznCrdOilBl 169884 11.67 11.15 11.22 -.20 HrznCrdOilBr 199615 4.47 4.28 4.45 +.08 HrznGoldBull 114588 7.77 7.36 7.40 -.54 HrznNatGsBr 78720 13.52 12.99 13.48 +.88 HrznNtGsBul 243215 3.86 3.69 3.72 -.27 HudBayMnrls 137215 6.02 5.76 5.91 -.19 HuskyEngy 94723 21.87 21.40 21.79 +.21HydroOneLimi 98284 19.28 18.99 19.08 -.20 ISharesS P60 273119 24.22 24.07 24.07 -.17 IShrsGlblGld 63113 9.79 9.57 9.60 -.25 IamgoldCorp 173665 5.27 5.10 5.16 -.16 ImperialOil 108576 40.97 40.33 40.35 -.32 InterPipeline 92359 23.93 23.51 23.53 -.45 IvanhoeAo 112118 2.30 2.18 2.26 -.06 KeltExplo 191837 8.99 8.35 8.40 -.76 KinrossGold 322123 3.92 3.70 3.71 -.19 Kirklandlake 119215 24.52 23.77 24.46 +.07 LargoResourcs 62902 2.79 2.64 2.64 -.10 LaurentianBnk 177035 45.16 43.50 43.63 -2.89 LundinMng 178599 6.20 5.99 6.15 -.07 MEGEnergy 210626 8.40 8.09 8.22 -.02 MagnaInt l 143445 70.96 68.72 70.31 -.35 ManulifeFin 424255 24.00 23.52 23.62 -.26 NatBkCan 111469 65.20 64.21 64.68 -.63 NemaskaLithiu 94941 .80 .75 .77 -.03 NeovascInc 244916 .05 .04 .05 ... NeptTech Bi 86022 5.89 5.34 5.81 +.56 NevsunReso 167882 4.95 4.91 4.94 ... New Gold 135737 1.26 1.16 1.17 -.11 NutrienLtd 86649 73.71 72.61 72.91 -.43 NuvistaEngy 150734 7.57 7.21 7.24 -.31 OceanaGoldCrp 87842 3.83 3.75 3.78 -.08 OpenTextCorp 65982 51.96 51.21 51.86 +.68 OsiskoMining 60702 2.11 1.98 2.10 +.03 PaintedPonyE 71377 2.72 2.59 2.65 -.07 ParexReso 92390 19.38 18.50 19.20 +.45 PembinaPipe 110847 44.87 43.94 44.01 -.50 PengrowthEgy 88127 .91 .87 .90 ... PeytoExpl 93624 10.91 10.74 10.77 -.05 PowerCorpSV 92221 29.21 28.64 28.64 -.61 PrecisionDrl 119657 5.17 4.99 5.07 -.03 PretiumReso 79934 10.77 10.39 10.56 -.29 ProMISNeurosc 62899 .38 .32 .34 +.02 Prometico 113814 .61 .56 .56 -.04 PwrFinCorp 81796 30.36 29.69 29.83 -.60 RestrntBrnds 70964 75.65 74.32 74.91 +.06 RioCanRlUn 60392 25.33 25.12 25.28 +.02 RogersCommB 85538 67.82 66.97 67.04 -.58 RoyalBank 198356 104.03 103.09 103.77 +.11 RoyalNickelo 99389 .10 .09 .09 -.01 SemafoInc o 73176 3.23 3.08 3.15 -.12 SevenGenClA 77655 15.70 14.92 15.05 -.31 ShawCommBNV 113935 26.43 25.47 25.50 -.82 SunLifeFin 98567 51.91 51.21 51.51 -.36 SuncorEngy 242685 54.02 52.73 52.73 -.99 T D Bank 306000 78.91 78.05 78.76 +.11 TahoeReso 412230 4.07 3.37 3.61 -.88 TamarackVall 113081 4.93 4.79 4.82 -.03 TeckResLimit 155679 29.41 28.69 29.35 -.06 Telus Corp 106751 48.62 48.15 48.17 -.22 TheHydropothe 386354 5.75 5.59 5.75 +.21 TheStarsGrou 174421 36.99 33.40 33.99 -3.07 ThomsonReuter 143867 58.79 58.15 58.41 +.37 TourmalineOil 77846 21.55 20.44 20.48 -.78 TransCdaCorp 118544 56.02 55.45 55.54 -.04 TrevaliMngo 146717 .76 .74 .76 -.02 TricanWell 132458 2.90 2.81 2.88 ... UEXCorpo 138981 .23 .20 .20 -.03 ValeuraEgyJ 111605 3.94 3.40 3.84 +.54 WesternForst 109416 2.29 2.23 2.24 -.04 WheatonPrecio 112490 22.33 21.57 21.60 -.76 WhitecapReso 212875 8.21 7.88 7.91 -.16 YamanaGld 228354 3.60 3.42 3.44 -.18 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.11 96.12 -0.04 2.75 2.13 Jun 22 p 97.23 97.24 -0.03 2.75 .13 Jul 22 f 97.30 97.31 -0.03 .66 1.88 Jul 22 p 96.23 96.24 -0.04 2.76 2.00 Jul 22 p 97.06 97.07 -0.04 2.76 1.63 Aug 22 p 95.24 95.25 -0.04 2.76 7.25 Aug 22 k 116.21 116.22 -0.05 2.75 1.63 Aug 22 p 95.23 95.24 -0.04 2.76 1.88 Aug 22 p 96.20 96.21 -0.05 2.76 1.75 Sep 22 p 96.03 96.04 -0.04 2.76 1.88 Sep 22 p 96.18 96.19 -0.04 2.76 1.75 Oct 22 p 96.16 96.17 -0.04 2.77 2.00 Oct 22 p 96.31 97.00 -0.05 2.77 1.63 Nov 22 p 95.15 95.16 -0.05 2.77 7.63 Nov 22 k 119.04 119.05 -0.06 2.75 2.00 Nov 22 p 96.30 96.31 -0.04 2.77 2.13 Dec 22 p 97.11 97.12 -0.05 2.77 .13 Jan 23 f 97.09 97.10 -0.03 .75 1.75 Jan 23 p 95.25 95.26 -0.05 2.77 2.38 Jan 23 p 98.11 98.12 -0.05 2.77 2.00 Feb 23 p 96.25 96.26 -0.05 2.77 7.13 Feb 23 k 118.03 118.04 -0.06 2.76 1.50 Feb 23 p 94.20 94.21 -0.06 2.77 2.63 Feb 23 p 99.12 99.13 -0.06 2.76 1.50 Mar 23 p 94.18 94.19 -0.05 2.77 2.50 Mar 23 p 98.26 98.27 -0.06 2.77 .63 Apr 23 f 99.09 99.10 -0.04 .77 1.63 Apr 23 p 95.00 95.01 -0.05 2.77 2.75 Apr 23 p 99.28 99.29 -0.05 2.77 1.75 May 23 p 95.16 95.17 -0.06 2.77 1.63 May 23 p 94.29 94.30 -0.06 2.77 2.75 May 23 p 99.28 99.29 -0.06 2.77 1.38 Jun 23 p 93.22 93.23 -0.06 2.77 2.63 Jun 23 p 99.09 99.10 -0.06 2.77 .38 Jul 23 f 98.18 98.19 -0.04 .67 1.25 Jul 23 p 93.00 93.01 -0.06 2.78 2.75 Jul 23 p 99.27 99.28 -0.06 2.77 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 13.97 -3.6 -7.1 +5.5/B IntrmDvrsMnA m MS 14.15 ... ... +1.1/B IntrmDvrsMnC m MS 14.14 ... -.5 +.4/E LgCpGrA m LG 54.92 +3.8 +15.2 +18.1/B LgCpGrAdv LG 59.75 +3.8 +15.4 +18.4/B LgCpGrC m LG 41.36 +3.8 +14.6 +17.2/C LgCpGrI LG 59.43 +3.8 +15.4 +18.4/B LgCpGrK b LG 55.86 +3.8 +15.1 +18.0/B LtdDurHiIncAdv HY 10.21 +.5 +1.7 +4.3/E MuniBdInfStr1 b MS 10.19 +.1 +1.1 +2.5/A MuniBdInfStr2 MS 10.19 +.2 +1.2 +2.7/A MuniBdInfStrA m MS 10.23 +.1 +1.0 +2.4/A MuniBdInfStrAdv MS 10.23 +.1 +1.3 +2.6/A MuniIncCAA m MF 11.02 +.3 +.3 +2.6/B MuniIncCAAdv MF 11.02 +.3 +.5 +2.8/B MuniIncIIArznA m SI 10.95 +.2 +.3 +2.9/A MuniIncIIMAA m MT 11.03 +.1 -.3 +2.1/B MuniIncIIMINA m SM 10.06 +.1 -.3 +2.1/B MuniIncIINJA m MJ 9.61 +.2 +.1 +3.2/C MuniIncIIOhioA m MO 9.81 +.1 +.1 +2.7/A MuniIncIIPEA m MP 10.31 +.2 +.1 +2.7/B MuniIncIIVIA m SI 10.95 +.2 ... +2.5/A MuniIncNYA m MN 9.78 ... -.3 +2.5/A MuniIncNYAdv MN 9.78 +.1 -.1 +2.7/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 6.19 +1.6 +6.7 +13.7/A ReltvValAdv LV 6.25 +1.8 +6.8 +14.1/A ReltvValC m LV 6.16 +1.5 +6.0 +12.9/B SelUSEqAdv LB 18.27 +3.1 +9.1 +14.6/B SelUSLSA m LO 13.43 +2.1 +6.7 +8.3/B SelUSLSAdv LO 13.65 +2.2 +6.8 +8.5/B SelUSLSC m LO 12.84 +2.1 +6.1 +7.5/B ShortDurPlus CS 11.56 +.2 +.4 +.6/D SmCpGrA m SG 66.16 +9.1 +27.6 +21.3/A SmCpGrI SG 71.70 +9.2 +27.8 +21.7/A SstnlGlbThtcA m WS 121.77 +2.0 +4.4 +14.9/A SstnlGlbThtcAdv WS 129.02 +2.1 +4.6 +15.2/A SustIntlThtcA m FG 18.44 -1.4 -3.9 +6.7 TxMgAlMktIncA m CA 12.65 -.3 +.5 +4.8/E TxMgWtAprStrAdv WS 16.76 +1.1 +4.1 +11.0/C TxMgdIntl FB 17.67 -2.2 -3.2 +7.2/B AAMInsgtSelIncI d TW 9.83 +.6 -1.4 +3.8/BABAllMktRlRet1 b IH 8.74 -1.9 -.5 +6.0/D AllMktTRA m MA 14.70 -.3 -.3 +5.5/E AllMktTRAdv MA 14.81 -.3 -.1 +5.7/E AllMktTRC m MA 14.56 -.3 -.8 +4.7/E BdInStrat1 b IP 10.54 +.5 +.3 +2.8/A BdInStrat2 IP 10.53 +.5 +.5 +2.9/A CncntrGrAdv LG 38.83 +3.9 +13.8 +14.2/D CnsrvWlthStratA m CA 12.14 -.2 -.1 +3.9 CorOppsA m LG 22.20 +2.2 +10.0 +15.3/D DiscvGrA m MG 13.68 +9.3 +25.0 +19.0/A DiscvGrAdv MG 14.62 +9.4 +25.2 +19.3/A DiscvValA m SV 23.93 +1.9 +5.7 +13.0/C DiscvValAdv SV 24.52 +1.9 +5.8 +13.3/C DiscvValC m SV 21.02 +1.8 +5.1 +12.1/D DiscvValI SV 23.79 +1.9 +5.8 +13.3/C DiscvValR b SV 23.20 +1.8 +5.4 +12.5/D DiscvValZ SV 23.77 +1.9 +5.8 +13.3/C DiversMunicipal MS 14.14 +.1 +.2 +1.4/A EmMkts EM 28.57 -5.2 -10.7 +9.2/C EqIncA m LV 29.96 +1.7 +4.8 +11.8/C EqIncAdv LV 30.26 +1.7 +5.0 +12.1/C EqIncC m LV 29.53 +1.6 +4.3 +11.0/D GlbBdA m IB 8.21 -.1 -.7 +2.7/B GlbBdAdv IB 8.21 +.1 -.4 +3.0/B GlbBdC m IB 8.24 ... -1.2 +1.9/D GlbBdI IB 8.21 ... -.5 +2.9/B GlbBdR b IB 8.21 ... -.8 +2.3/C GlbRkAllcA m TV 16.21 -.2 -.7 +5.6/C GlbRlEstInvmA m GR 14.68 +.9 +2.9 +7.9/B GlbRlEstInvmIII GR 11.18 +1.0 +3.5 +8.7/A GrA m LG 86.88 +4.4 +18.4 +19.0/A HiIncA m HY 8.30 -.8 -1.6 +5.6/C HiIncAdv HY 8.31 -.8 -1.4 +5.9/B HiIncC m HY 8.40 -.7 -2.2 +4.7/D HiIncI HY 8.31 -.8 -1.5 +5.9/B HiIncK b HY 8.30 -.8 -1.6 +5.6/C HiIncR b HY 8.30 -.7 -1.9 +5.2/C HiIncZ HY 8.31 -.8 -1.4 +5.9/B IntermBdA m CI 10.82 +.5 -.6 +2.3/B IntermBdAdv CI 10.83 +.4 -.5 +2.5/A IntermCAMuniA m SS 14.08 ... +.4 +1.3/B IntermNYMuniA m SS 13.77 ... +.1 +1.4/B Intl FB 17.67 -2.2 -3.2 +7.2/B IntlValA m FV 13.65 -3.5 -7.2 +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/Wednesday, September 5, 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 16.03 +.7 -.3 +7.4/E ValAdv LV 16.06 +.8 -.2 +7.7/E WlthApprStrA m WS 16.90 +1.2 +4.0 +10.3/C WlthApprStrAdv WS 16.87 +1.2 +4.1 +10.6/CAC AlternativesMktNetrlValInv NE 10.15 -1.7 -2.9 +.8/CAIGActvAllcA f MA 18.11 +1.6 +3.3 +8.4/C FlexCrdtA m HY 3.39 +.4 +2.2 +4.6/D FocedDivStrB m LV 18.26 +1.4 -.3 +11.1/D FocedDivStrC m LV 18.25 +1.5 -.3 +11.1/D IntlDivStrA m FV 8.48 -3.3 -8.7 +3.0/E MltAstAllcA f MA 18.77 +1.1 +2.7 +8.3/C SrFltngRtA m BL 8.10 +.5 +2.9 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.6 +4.2/C StrBdA m MU 3.30 -.3 -2.3 +3.1/D StrValA m LV 31.85 +.4 +1.4 +10.6/D USGvtSecA m GI 8.89 +.5 -.7 -.6/EALPSRdRcksLtdPrEI d SW 7.39 +1.2 +2.3 +10.5 RdRcksLtdPrEInv m SW 7.26 +1.2 +2.2 +10.2 WMCRsrchValInv b LB 9.30 +1.5 +3.7 +9.5AMGCHEqPtnrsBalN b MA 18.30 +3.2 +8.1 +10.0/A FQGlbRkBalZ TV 15.69 -.4 -1.1 +8.5/A FQLSEqI LO 16.38 +3.2 +14.9 +13.9/A FQTxMgdUSEqI LB 34.88 +5.5 +15.3 +14.3/C GWKCorBdI CI 9.82 +.6 -1.5 +1.7/C GWKMnBdI MI 11.44 +.1 -.7 +2.1/C GWKMnEnhYiI HM 9.82 +.2 +.1 +4.7/C GWKSmCpCorI SG 31.12 +3.5 +9.7 +15.9/C MgrsAmIntrGvS GI 10.35 +.5 -1.2 +.7/C MgrsAmShrtDrGvS UB 9.44 +.1 +.7 +.7/E MgrsBrAdvsMCGrN MG 13.43 +10.1 +13.0 +10.8/E MgrsBrBlueS LG 55.99 +6.5 +16.4 +16.8/C MgrsBrwineS MG 55.87 +9.5 +19.3 +15.4/C MgrsCaEmergCoI SG 69.71 +7.5 +19.7 +22.5/A MgrsCaMidCpN b MG 32.93 +4.6 +8.7 +13.3/D MgrsCeRlEsttS SR 10.65 +3.2 +4.6 +9.5/B MgrsDblCrPlsBdI CI 10.36 +.4 -.5 +2.6 MgrsDblCrPlsBdN b CI 10.37 +.4 -.7 +2.3 MgrsEmergOppsS SG 56.79 +8.9 +23.6 +19.1/A MgrsFrpntMdCpI MV 42.98 +.9 -1.3 +11.1/C MgrsFrpntMdCpN b MV 41.84 +.9 -1.5 +10.8/C MgrsLmsSylsBdS CI 26.14 +.2 -.9 +3.4/A MgrsMntCldGrI LG 21.88 +3.1 +10.8 +11.8/E MgrsMntCldGrN b LG 21.78 +3.1 +10.7 +11.5/E MgrsSkylnSpcEqS d SB 46.33 +2.6 +5.9 +10.1/E MgrsSpecialEqS SG 149.22 +8.1 +24.7 +18.0/B RRDivAllCpVlI LV 13.06 +1.9 +5.0 +12.3/C RRDivAllCpVlN b LV 13.06 +1.9 +4.8 +12.0/C RRSmCpValI SB 14.52 +3.0 +10.1 +16.3/A SthrnSnSmCpN m SB 25.74 -.1 -.8 +8.5/E SystMidCpValI MV 16.29 +1.9 +4.7 +13.1/A TmsSqMidCpGrI MG 21.30 +4.1 +12.5 +13.6/D TmsSqMidCpGrS MG 20.74 +4.0 +12.3 +13.4/D TmsSqSmCpGrI SG 21.41 +9.3 +23.5 +17.2/B TmsSqSmCpGrS SG 20.87 +9.3 +23.4 +17.0/B TrilogyEMktsEqZ d EM 9.31 -3.5 -7.7 +13.2/A YackFocI d LB 22.31 +1.4 +6.4 +14.9/B YackFocN d LB 22.33 +1.4 +6.2 +14.7/B YacktmanI d LV 24.13 +1.4 +6.1 +13.4/BAQRDiversArbtrgI NE 9.45 +.2 +3.6 +4.8 DiversArbtrgN b NE 9.44 +.1 +3.5 +4.5 IntlEqI FB 10.35 -2.7 -4.8 +7.3 IntlMomStyleI FG 15.65 -.7 +.3 +6.5 LgCpMomStyleI LG 24.92 +6.0 +15.3 +15.2 LgCpMomStyleN b LG 24.90 +6.0 +15.1 +14.9 MgdFtsStratI FF 8.98 +3.7 -2.8 -4.5 MgdFtsStratN b FF 8.84 +3.6 -3.0 -4.7 MltStratAltI AM 8.10 -.5 -10.2 -.6 MltStratAltN b AM 8.04 -.6 -10.3 -.9 RkBalCmdtsStrI BB 6.02 -3.7 -12.8 +2.3 RkParityI TV 9.65 -.7 -1.8 +6.9 RkParityIIMVI TV 9.33 +1.2 +.8 +6.3 SmCpMomStyleI SG 27.95 +7.3 +18.1 +15.2AberdeenGlbHiIncA b HY 8.87 -.1 +.1 +3.9/E GlbHiIncI HY 8.29 -.2 +.2 +3.9/E IntlSmCpA m FR 30.72 -1.2 -.4 +10.9/C SelIntlEqA b FB 26.27 -2.0 -4.3 +8.3/A TotalRetBdA b CI 12.67 -.3 -2.1 +1.8/C TotalRetBdI CI 12.48 -.3 -1.9 +2.0/BAbsolute StrategiesInstl AM 8.03 -.9 -2.3 -3.5AcadianEmMktsInv d EM 19.51 -4.2 -12.1 +9.1AccessCptCmntyInvmIns GI 8.68 +.5 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.76 +.1 +.8 +10.1Advisory ResearchMLPEngyIncA m LP 8.57 +.9 +3.3 -1.4/C MLPEngyIncC m LP 8.60 +.7 +2.8 -2.2/D MLPEngyIncI d LP 8.42 +.8 +3.4 -1.2/B MLPEngyInfrasI d LP 8.18 +.8 +3.2 -2.4/DAegisVal SV 19.52 -1.5 +.7 +16.7/AAkreFocInstl d LG 38.11 +3.1 +15.2 +18.0/B FocRetail m LG 37.32 +3.0 +15.0 +17.6/BAl FrankInv m LV 26.45 +3.4 +7.2 +13.2AlgerCptlApprecA m LG 28.84 +4.5 +17.1 +17.2/C CptlApprecC m LG 22.80 +4.4 +16.5 +16.4/C CptlApprecI2 LG 96.92 +4.5 +17.4 +17.3/C CptlApprecInsI LG 37.94 +4.5 +17.2 +17.3/C GrIncA m LB 43.14 +3.0 +7.2 +14.2/C IntlFocA m FG 16.38 -.4 -3.0 +5.6/E LgCpGrI2 LG 77.79 +8.8 +26.1 +17.5/B MidCpGrA m MG 16.35 +8.7 +18.6 +15.0/C MidCpGrI2 MG 29.87 +8.7 +18.6 +15.1/C MidCpGrInstlI MG 34.96 +8.6 +18.3 +15.2/C SmCpGrA m SG 11.14 +13.6 +31.9 +20.0/A SmCpGrI2 SG 31.82 +13.4 +31.5 +20.3/A SmCpGrInstlI SG 26.35 +13.3 +29.8 +20.0/A SpectraA m LG 24.20 +4.7 +17.7 +17.4/CAllianzGIFocedGrA m LG 61.67 +6.3 +16.3 +18.0/B FocedGrC m LG 42.70 +6.2 +15.7 +17.1/C GlbSmCpA m SW 52.97 +2.6 +6.5 +10.6/D HlthSciA m SH 36.13 +4.6 +14.4 +6.7/C NFJDivValA m LV 15.57 +1.2 +4.0 +11.3/D NFJDivValC m LV 15.71 +1.0 +3.4 +10.4/D NFJDivValInstl LV 15.69 +1.2 +4.2 +11.6/C NFJIntlValA m FV 18.51 -1.4 -4.3 +1.2/E NFJLgCapValA m LV 27.87 +1.9 +4.7 +13.3/B NFJMidCapValA m MV 31.45 +.6 +.5 +13.9/A NFJMidCapValC m MV 25.73 +.6 ... +13.0/A NFJMidCapValIns MV 33.66 +.7 +.7 +14.3/A NFJSmCpValA m SV 22.52 +1.8 +4.4 +11.1/E NFJSmCpValAdmin b SV 22.46 +1.9 +4.5 +11.2/E NFJSmCpValC m SV 19.99 +1.8 +3.9 +10.2/E NFJSmCpValInstl SV 25.27 +1.8 +4.7 +11.5/D TechA m ST 80.36 +11.1 +30.5 +29.2/A TechC m ST 62.00 +11.0 +29.8 +28.2/B TechInstl ST 90.29 +11.2 +30.8 +29.7/AAlpineDynDivInstl WS 4.12 +.5 +2.7 +10.7/C IntlRlEsttEqIns GR 22.20 -1.9 -6.0 +6.0/D RltyIncGrIns SR 22.59 +2.7 +1.8 +9.5/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 40.10 +5.5 +14.8 +18.1/B MutIncInv b LB 52.38 +1.2 +3.5 +12.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.66 +.6 +3.9 +12.6/B BrdgwyLgCpGrIns LG 34.35 +4.1 +14.9 +16.1/C IntlEqInstl FV 19.92 -2.7 -4.0 +5.4/C IntlEqInv FV 19.73 -2.7 -4.2 +5.0/C LgCpValAdv b LV 27.76 +.6 +4.2 +11.6/C LgCpValInstl LV 30.37 +.6 +4.6 +12.2/C LgCpValInv LV 28.16 +.6 +4.3 +11.8/C MidCpValInv MV 17.33 -.2 -1.0 +10.4/C SmCpValAdv b SV 28.25 +2.9 +8.9 +13.6/B SmCpValInstl SV 29.79 +2.9 +9.2 +14.1/B SmCpValInv SV 28.64 +2.9 +9.0 +13.8/B StphnsSmCpGrInv SG 23.76 +10.6 +33.5 +19.6/AAmerican CenturyAdpteEqInv LB 13.12 +5.0 +11.5 +15.4/B AdpteSmCpInv MB 22.13 +3.3 +7.0 +12.0/B AllCpGrInv LG 38.20 +5.2 +15.7 +15.9/D BalI MA 19.75 +2.0 +5.6 +9.3/B BalInv MA 19.73 +2.0 +5.5 +9.1/B CAHYMuniA m MC 10.53 +.4 +.7 +4.1/A CAHYMuniI MC 10.52 +.4 +1.1 +4.5/A CAHYMuniInv MC 10.53 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.70 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.70 +.1 ... +2.0/D CorEqPlusInv LB 16.47 +2.0 +7.7 +12.8/D CorPlusInv CI 10.41 +.2 -1.4 +2.1/B CptlValInv LV 9.10 +.9 +4.1 +11.0/D DiscpGrInv LG 25.83 +5.1 +13.5 +16.4/C DiversBdA m CI 10.38 +.3 -1.9 +1.2/E DiversBdI CI 10.38 +.4 -1.5 +1.6/D DiversBdInv CI 10.38 +.3 -1.7 +1.4/D EmMktsA m EM 10.36 -3.4 -10.3 +11.5/B EmMktsI EM 11.03 -3.3 -10.1 +12.0/A EmMktsInv EM 10.75 -3.3 -10.2 +11.8/B EqGrA m LB 35.47 +2.9 +10.1 +14.3/C EqGrI LB 35.57 +3.0 +10.4 +14.8/B EqGrInv LB 35.53 +3.0 +10.2 +14.6/B EqIncA m LV 9.13 +1.0 +3.4 +13.5/A EqIncC m LV 9.12 +1.0 +2.9 +12.7/B EqIncI LV 9.15 +1.1 +3.7 +14.0/A EqIncInv LV 9.13 +1.0 +3.6 +13.8/A EqIncR b LV 9.09 +1.0 +3.3 +13.2/B EqIncR6 LV 9.16 +1.1 +3.8 +14.2/A GlbGoldInv SP 6.95 -12.6 -18.6 +10.4/A GlbGrInv WS 13.18 +1.0 +8.4 +11.5/B GlbRlEsttInv GR 11.93 +1.5 +1.3 +7.1/C GovtBdA m GI 10.66 +.6 -.9 +.5/C GovtBdInv GI 10.66 +.5 -.8 +.7/B GovtBdR5 GI 10.66 +.6 -.6 +.9/A GrA m LG 36.88 +5.0 +16.0 +17.9/B GrI LG 38.78 +5.1 +16.4 +18.5/B GrInv LG 38.09 +5.0 +16.2 +18.2/B GrR b LG 36.03 +5.0 +15.9 +17.6/B GrR6 LG 38.78 +5.1 +16.5 +18.6/A HYInv HY 5.59 +.6 +1.4 +5.2/C HYMuniI HM 9.65 +.3 +2.1 +5.2/B HYMuniInv HM 9.65 +.3 +2.0 +4.9/B HeritageA m MG 23.39 +5.0 +12.0 +11.5/E HeritageC m MG 18.78 +4.9 +11.5 +10.7/E HeritageI MG 26.91 +5.1 +12.4 +12.0/D HeritageInv MG 25.31 +5.0 +12.2 +11.8/E IncandGrA m LV 42.04 +2.5 +8.1 +14.7/A IncandGrI LV 42.19 +2.6 +8.4 +15.3/A IncandGrInv LV 42.12 +2.6 +8.2 +15.0/A InAdjBdA m IP 11.34 +.4 -.7 +1.7/C InAdjBdInv IP 11.37 +.4 -.6 +1.9/B InAdjBdR5 IP 11.36 +.4 -.4 +2.1/B IntTrmTxFrBdI MI 11.16 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.16 +.1 +.2 +2.1/C IntlBdInv IB 12.72 -1.1 -3.5 +1.8/D IntlDiscvInv FR 16.52 -2.3 -1.3 +9.9/D IntlGrA m FG 13.46 -1.1 +1.8 +7.7/D IntlGrI FG 13.28 -1.0 +2.1 +8.1/C IntlGrInv FG 13.36 -1.0 +2.0 +7.9/D IntlOppsInv FR 11.09 -1.0 +1.1 +12.1/B InvFcddynGrInv LG 28.06 +5.9 +26.9 +22.1/A InvGinnieMaeInv GI 10.17 +.4 -.6 +.7/C InvGinnieMaeR5 GI 10.17 +.4 -.5 +.9/B InvOC2020A m TE 12.81 +.9 +2.6 +6.4/C InvOC2020I TE 12.85 +.9 +3.0 +6.9/C InvOC2020Inv TE 12.84 +.8 +2.7 +6.7/C InvOC2020R b TE 12.79 +.8 +2.4 +6.2/D InvOC2025A m TG 15.22 +.9 +2.7 +7.0/D InvOC2025I TG 15.26 +.9 +3.0 +7.4/D InvOC2025Inv TG 15.24 +.9 +2.9 +7.2/D InvOC2025R b TG 15.19 +.8 +2.6 +6.7/D InvOC2030A m TH 13.32 +.9 +3.0 +7.6/E InvOC2030I TH 13.37 +1.0 +3.3 +8.0/D InvOC2030Inv TH 13.36 +.9 +3.2 +7.8/D InvOC2030R b TH 13.31 +.9 +2.9 +7.3/E InvOC2035A m TI 16.72 +1.0 +3.5 +8.2/E InvOC2035I TI 16.78 +1.1 +3.8 +8.7/E InvOC2035Inv TI 16.75 +1.0 +3.6 +8.5/E InvOC2035R b TI 16.70 +1.0 +3.3 +7.9/E InvOC2040A m TJ 14.18 +1.1 +4.0 +9.0/E InvOC2040I TJ 14.22 +1.1 +4.3 +9.4/D InvOC2040Inv TJ 14.20 +1.1 +4.2 +9.2/E InvOC2040R b TJ 14.15 +1.1 +3.8 +8.7/E InvOC2045A m TK 17.85 +1.1 +4.3 +9.7/E InvOC2045I TK 17.92 +1.2 +4.7 +10.2/E InvOC2045Inv TK 17.89 +1.2 +4.5 +10.0/E InvOC2045R b TK 17.84 +1.1 +4.1 +9.4/E InvOC2050A m TN 14.60 +1.2 +4.6 +10.2/D InvOC2050I TN 14.65 +1.2 +4.8 +10.6/D InvOC2050Inv TN 14.62 +1.2 +4.7 +10.4/D InvOC2050R b TN 14.58 +1.2 +4.4 +9.9/E InvOC2055A m TL 15.63 +1.2 +4.6 +10.4/E InvOC2055Inv TL 15.67 +1.2 +4.8 +10.7/D InvOC:AgrInv AL 17.57 +1.2 +4.4 +10.2/B InvOC:CnsrvInv CA 13.96 +.7 +2.3 +6.4/B InvOCInRetA m RI 13.55 +.8 +2.5 +6.1/A InvOCInRetI RI 13.56 +.9 +2.9 +6.6/A InvOCInRetInv RI 13.55 +.8 +2.7 +6.3/A InvOCInRetR b RI 13.53 +.8 +2.4 +5.8/B InvOCModInv MA 16.20 +.9 +3.3 +8.5/C InvOCVryAgrInv XM 19.25 +1.5 +5.8 +12.2/B InvOCVryCsrvInv XY 12.11 +.7 +1.4 +4.6/B LgCoValInv LV 10.51 +.6 +4.3 +10.6/D MidCpValA m MV 18.03 +.3 +3.6 +12.6/B MidCpValC m MV 17.82 +.3 +3.1 +11.7/B MidCpValI MV 18.09 +.4 +4.0 +13.1/A MidCpValInv MV 18.07 +.4 +3.8 +12.9/A MidCpValR b MV 17.98 +.4 +3.5 +12.3/B MidCpValR6 MV 18.09 +.4 +4.1 +13.3/A NTCoreEqPlusG LB 17.87 +2.1 +8.7 +13.3/D NTDiversBdG CI 10.37 +.4 -1.3 +1.7/C NTEmMktsG EM 12.04 -3.5 -9.7 +12.6/A NTEqGrG LB 14.95 +3.0 +10.8 +14.9/B NTGrG LG 20.24 +5.1 +17.2 +18.8/A NTHeritageG MG 15.84 +5.1 +13.0 +12.3/D NTIntlGrG FG 12.48 -1.0 +3.3 +8.6/C NTLgCoValG LV 11.94 +.6 +4.9 +10.9/D NTMidCpValG MV 14.01 +.4 +4.5 +13.5/A NTSmCoG SB 10.74 +4.5 +12.0 +13.5/C RlEsttA m SR 28.40 +3.0 +3.5 +8.0/C RlEsttI SR 28.53 +3.0 +3.8 +8.5/C RlEsttInv SR 28.45 +3.0 +3.7 +8.3/C SelI LG 81.88 +4.6 +15.2 +18.3/B SelInv LG 80.51 +4.5 +15.0 +18.1/B ShrtDurInv CS 10.11 +.2 +.8 +1.4/B ShrtTrmGovtInv GS 9.42 +.3 +.2 +.2/D ShtDrInfPrBdInv IP 10.17 +.4 +.9 +1.3/D ShtDrInfPrBdR5 IP 10.25 +.4 +1.1 +1.6/D SmCoInv SB 17.07 +4.3 +11.4 +12.9/D SmCpGrA m SG 20.27 +7.1 +21.5 +16.6/C SmCpGrI SG 21.43 +7.2 +21.9 +17.2/B SmCpGrInv SG 20.95 +7.1 +21.7 +16.9/B SmCpValA m SV 9.16 +1.3 +6.7 +13.8/B SmCpValI SV 9.35 +1.4 +7.1 +14.3/B SmCpValInv SV 9.26 +1.3 +6.9 +14.1/B StrAlAgrsA m AL 8.73 +1.6 +4.3 +9.7 StrAlAgrsC m AL 8.51 +1.5 +3.9 +8.9 StrAlAgrsI AL 8.63 +1.6 +4.7 +10.2 StrAlAgrsInv AL 8.68 +1.8 +4.6 +10.0 StrAlCnsrvA m CA 5.88 +1.0 +2.4 +5.8 StrAlCnsrvInv CA 5.89 +1.2 +2.5 +6.1 StrAlModA m MA 7.07 +1.4 +3.5 +8.0 StrAlModC m MA 6.97 +1.3 +2.8 +7.2 StrAlModI MA 7.10 +1.4 +3.7 +8.4 StrAlModInv MA 7.09 +1.4 +3.6 +8.2 SustEqA m LB 30.12 +3.4 +8.8 +15.1/B SustEqInv LB 30.22 +3.5 +9.0 +15.3/B UltraA m LG 50.03 +6.2 +20.5 +19.4/A UltraI LG 54.06 +6.3 +20.9 +19.9/A UltraInv LG 52.28 +6.2 +20.7 +19.7/A UtlsInv SU 17.49 +2.2 +3.4 +9.5/C ValA m LV 9.31 +.8 +5.1 +11.7/C ValI LV 9.34 +.8 +5.5 +12.2/C ValInv LV 9.32 +.8 +5.4 +12.0/C ValR b LV 9.31 +.8 +5.0 +11.4/C ZeroCoup2020Inv GI 103.21 +.3 -.4 +.6/C ZeroCoup2025Inv GL 97.01 +.6 -2.1 +1.2/EAmerican Funds2010TgtDtRtrA m TA 10.98 +.2 +.9 +6.2/B 2015TgtDtRtrA m TD 11.71 +.3 +1.3 +6.7/C 2020TgtDtRtrA m TE 12.77 +.4 +2.0 +7.4/B 2025TgtDtRtrA m TG 13.75 +.4 +2.7 +8.6/B 2030TgtDtRtrA m TH 14.86 +.4 +3.5 +10.1/A 2035TgtDtRtrA m TI 15.45 +.6 +4.6 +11.4/A 2040TgtDtRtrA m TJ 15.87 +.6 +4.9 +11.9/A 2045TgtDtRtrA m TK 16.14 +.7 +5.1 +12.2/A 2050TgtDtRtrA m TN 15.82 +.7 +5.3 +12.3/A AMCpA m LG 34.54 +2.5 +12.9 +15.0/D AmrcnBalA m MA 27.88 +.8 +3.9 +10.7/A AmrcnHiIncA m HY 10.23 +.5 +2.6 +6.1/B AmrcnMutA m LV 42.61 +1.7 +5.7 +13.4/B BdfAmrcA m CI 12.55 +.5 -1.1 +1.6/D CptWldGrIncA m WS 50.90 -1.3 +1.3 +10.4/C CptlIncBldrA m IH 60.34 -1.1 -2.0 +6.3/C CptlWldBdA m IB 19.30 -.6 -2.1 +2.0/D EuroPacGrA m FG 52.82 -2.4 -2.3 +8.5/C FdmtlInvsA m LB 64.69 +.7 +5.9 +15.6/A GlbBalA m IH 31.79 -1.8 -.6 +6.2/D GrfAmrcA m LG 56.04 +2.3 +13.7 +17.3/C HiIncMuniBdA m HM 15.79 +.4 +1.4 +4.8/B IncAmrcA m AL 23.25 +.1 +1.2 +9.3/C IntlGrIncA m FB 32.92 -2.9 -3.6 +6.3/C IntrmBdfAmrA m CS 13.13 +.4 -.3 +.6/D InvCAmrcA m LB 41.48 +.4 +5.4 +13.9/C LtdTrmTEBdA m MS 15.50 +.1 +.4 +1.2/B MortgA m GI 9.82 +.6 -.8 +1.0/A NewWldA m EM 63.78 -3.0 -3.6 +10.2/C NwPrspctvA m WS 46.55 +1.4 +8.6 +13.9/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.03 ... +.5 +.8/D SmCpWldA m SW 60.71 +3.6 +9.4 +13.0/C TheNewEcoA m LG 49.30 +1.9 +11.0 +15.5/D TxExBdA m MI 12.79 +.2 ... +2.7/B TxExmptFdofCAA m MC 17.42 +.2 +.1 +2.7/C TxExofNewYorkA m MY 10.60 +.1 -.3 +2.4/C USGovtSecA m GI 13.35 +.7 -.9 +.5/C WAMtInvsA m LV 46.52 +1.5 +6.3 +15.1/AAmerican IndependancKansasTxExBdIns SI 10.65 +.1 ... +1.6/C USInProtInstl IP 10.53 +.8 +.1 +2.0/BAncoraThlnSmlMdI d SB 16.85 +2.4 +8.9 +13.9/CAngel OakMltStratIncAs m MU 11.20 +.4 +2.3 +3.6 MltStratIncIns MU 11.18 +.3 +2.4 +3.8AquilaCHTFKTA m SI 10.46 +.1 -.1 +1.7/C HawaiianTxFrA m SI 11.12 ... -.2 +1.1/D NATFIncA m SI 10.53 +.2 -.3 +2.1/A TxFrForUtahA m SI 10.16 +.1 -.3 +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 13.07 +.2 -.1 +2.3/B R b NE 12.68 +.2 -.2 +2.1/CArielApprecInv b MV 48.98 -.9 +2.6 +9.4/D Inv b MV 73.79 +.1 +6.0 +12.6/BAristotleSaulGlbOppsI d IH 13.59 +.1 +2.9 +11.0/AArtisanEmMktsInv EM 14.95 -4.6 -9.2 +15.3/A GlbOppsInstl WS 28.05 +1.7 +8.4 +15.9/A GlbOppsInv WS 27.72 +1.7 +8.2 +15.6/A GlbValueInv WS 18.14 -.5 +.2 +10.6/C IntlInstl FG 33.38 -.9 +.4 +6.8/E IntlInv FG 33.16 -.9 +.2 +6.5/E IntlSmCpInv FR 23.56 ... +3.2 +8.6/E IntlValueInstl FB 36.95 -1.7 -4.1 +8.0/B IntlValueInv FB 36.78 -1.7 -4.2 +7.7/B MidCpInstl MG 48.87 +5.6 +17.3 +12.4/D MidCpInv MG 44.82 +5.6 +17.1 +12.1/D MidCpValueInv MV 23.67 +1.2 +4.7 +11.4/C SmCpInvs SG 39.67 +10.4 +29.7 +19.5/A ValInstl LV 15.00 +1.8 +4.1 +14.6/A ValInv LV 15.02 +1.8 +4.0 +14.4/AAshmoreEmMktsLcCyBdIns XP 6.74 -6.4 -11.3 +3.4 EmMktsTtlRetIns EB 7.45 -3.5 -7.3 +6.2AuxierFocInv d LV 23.60 +2.1 +6.3 +11.4Ave MariaMariaWldEq WS 15.60 +1.0 +3.9 +10.1 Value MB 22.87 +3.1 +9.3 +10.3BBHCorelN d LB 21.38 +1.0 +2.7 +10.3/E LtdDurN UB 10.17 +.3 +1.5 +2.1/ABMODivIncI LV 15.40 +3.4 +8.8 +16.4/A IntermTxFrI MI 11.12 +.1 +.3 +2.5/B IntermTxFrY MI 11.12 +.1 +.3 +2.3/B LgCpGrI LG 21.15 +6.5 +17.0 +19.3/A LgCpGrY LG 20.93 +6.5 +16.8 +19.0/A LgCpValI LV 16.60 +2.2 +3.4 +11.9/C LowVolEqI LV 15.76 +3.0 +7.6 +11.2/D MidCpGrI MG 18.87 +6.8 +16.6 +13.4/D MidCpValI MV 12.57 +1.3 +1.1 +10.6/C ShrtTrmIncAdvI CS 9.28 +.4 +.8 +1.6/B ShrtTxFrI MS 10.14 ... +.9 +1.3/B SmCpGrI SG 22.39 +6.8 +20.6 +13.2/E StratIncY MU 9.07 -.3 -.9 +2.6/D TCHCorPlusBdI CI 11.37 +.5 -.9 +3.1/A TCHCorPlusBdY CI 11.38 +.5 -1.0 +2.9/A TCHCorpIncI TW 12.74 +.4 -.9 +5.1/A TCHCorpIncY TW 12.75 +.4 -1.0 +4.9/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.13 +2.3 +5.1 +9.3 BdM CI 12.30 +.6 -1.1 +1.8 EmMktsM EM 10.57 -3.4 -10.2 +11.4 IncStkM LV 9.78 +2.2 +5.8 +13.8 IntermBdM CS 12.25 +.5 -.2 +1.3 IntlApprecM FB 13.87 -1.5 -2.1 +6.3 IntlM FB 13.36 -2.3 -2.8 +7.0/C LgCpStkM x LB 6.49 +2.3 +8.1 +13.8/C MAIntrmMnBdM MT 12.40 ... -.1 +1.9/B MdCpMltStratM MG 19.27 +3.8 +11.1 +13.6/D NYIntrmTEBdM MN 10.91 ... ... +2.1/C NtnIntrmMnBdM MI 13.29 +.1 +.1 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.8 +.7/D PEIntrmMnBdM MP 11.95 +.2 +.4 +2.2/C STUSGovtSecM GS 11.52 +.4 +.2 +.2 SmCpMltStratM SG 23.15 +5.7 +15.5 +16.4/CBairdAggrgateBdInstl CI 10.54 +.7 -1.0 +2.2/B CorPlusBdInstl CI 10.88 +.6 -.9 +2.7/A IntermBdInstl CI 10.78 +.6 -.5 +1.6/C QlInTrmMnBdIns MI 11.36 ... +.1 +1.4/E ShrtTrmBdInstl CS 9.57 +.4 +.6 +1.5/BBaronAsstInstl MG 84.47 +4.4 +19.7 +17.6/A AsstRetail b MG 81.55 +4.4 +19.5 +17.2/B DiscvInstl SG 24.70 +13.3 +34.8 +25.9/A DiscvRetail b SG 24.44 +13.3 +34.6 +25.6/A EmMktsInstl EM 13.46 -3.2 -10.9 +9.2/C EmMktsRetail b EM 13.40 -3.2 -11.1 +8.9/D FifthAvenuGrIns LG 31.74 +5.6 +23.1 +21.0/A FifthAvenuGrRtl b LG 31.14 +5.6 +22.9 +20.7/A FocedGrInstl MG 19.14 +7.4 +22.3 +16.3/B GrInstl MG 85.12 +7.2 +22.3 +17.7/A GrRetail b MG 82.67 +7.2 +22.0 +17.4/B IntlGrInstl FG 23.69 -.5 -.7 +11.7/A IntlGrRetail b FG 23.36 -.5 -.9 +11.4/A OppInstl MG 22.95 +8.1 +30.6 +21.8/A OppRetail b MG 22.13 +8.1 +30.4 +21.5/A PtnrsInstl MG 61.53 +6.0 +24.1 +19.1/A PtnrsRetail b MG 60.21 +6.0 +23.9 +18.8/A RlEsttInstl SR 28.34 -.2 -4.7 +7.3/D RlEsttRetail b SR 27.89 -.2 -4.8 +7.0/E SmCpInstl SG 35.32 +6.5 +20.0 +17.8/B SmCpRetail b SG 34.05 +6.5 +19.8 +17.5/BBarrett AssociatesBarrettOpp LV 30.65 -.5 +2.6 +13.6/ABeckerValEqRetail d LV 19.95 ... +2.8 +12.3/CBerkshireFoc d ST 29.87 +13.8 +36.8 +26.8/CBernsteinCaliforniaMuni SS 14.08 ... +.5 +1.5/B IntermDur CI 12.84 +.5 -.9 +2.3/B IntermDurInstl CI 14.63 +.6 -.8 +2.4/B NewYorkMuni SS 13.78 ... +.2 +1.6/B ShrtDrDvRSMn MS 12.54 ... +.8 +.6/DBerwynInc d XY 13.54 +.1 +2.4 +4.8Bishop StreetHawaiiMuniBdIns SI 10.38 ... -.3 +1.6BlackRock4060TrgtAlInvC m CA 11.89 +1.3 +1.4 +4.9/E AdUSTtlMInvA m LB 27.70 +3.5 +9.3 +12.4/D AdUSTtlMInvIns LB 28.93 +3.6 +9.4 +12.7/D AdUSTtlMInvInvC m LB 17.98 +3.5 +8.7 +11.5/E AdvtgGlbInstl WS 22.50 +1.3 +3.7 +9.9 AdvtgGlbInvA m WS 21.38 +1.2 +3.5 +9.5 AdvtgGlbInvC m WS 17.52 +1.2 +3.0 +8.6 AdvtgIntlIns FB 16.68 -1.6 -1.8 +8.1/A AdvtgIntlInvA m FB 16.49 -1.6 -2.0 +7.8/B AdvtgLCCorIns LB 18.11 +3.5 +10.7 +15.6/A AdvtgLCCorInvA m LB 17.45 +3.5 +10.5 +15.3/B AdvtgLCCorInvC m LB 14.98 +3.4 +10.0 +14.4/C AdvtgLCValIns LV 30.71 +1.8 +5.2 +13.0/B AdvtgLCValInvA m LV 30.09 +1.7 +5.0 +12.7/B AdvtgLCValInvC m LV 27.92 +1.7 +4.5 +11.9/C AdvtgLgCpGrIns LG 17.81 +5.7 +17.0 +18.2/B AdvtgLgCpGrInvA m LG 17.04 +5.7 +16.9 +17.9/B AdvtgSmCpGrIns SG 24.04 +6.3 +21.9 +14.7/D AdvtgSmCpGrInvA m SG 18.56 +6.3 +21.7 +14.4/D AsaDrgnIns PJ 15.62 -1.6 -8.4 +6.4 AsaDrgnInvA m PJ 15.40 -1.6 -8.6 +6.2 BalCptlInstl MA 23.89 +2.2 +6.2 +10.5/A BalCptlInvA m MA 23.80 +2.1 +6.0 +10.2/A BalCptlInvC m MA 20.76 +2.1 +5.5 +9.4/B BasValInstl LV 28.03 +2.3 +7.4 +10.6/D BasValInvA m LV 27.67 +2.3 +7.2 +10.3/E BasValInvC m LV 24.40 +2.3 +6.6 +9.4/E CAMuniOppsInstl MF 12.74 +.1 +1.5 +4.0/A CAMuniOppsInvA m MF 12.73 ... +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.74 ... +1.4 +3.9/A CorBdInstl CI 9.31 +.6 -.8 +1.7/C CorBdInvA m CI 9.32 +.5 -1.1 +1.3/D CorBdInvC m CI 9.29 +.5 -1.6 +.6/E CorBdK CI 9.34 +.7 -.8 +1.7/C CorBdSvc b CI 9.31 +.5 -1.1 +1.4/D CptlApprecInstl LG 33.59 +4.0 +20.4 +18.2/B CptlApprecInvA m LG 31.13 +4.0 +20.2 +17.9/B CptlApprecInvC m LG 23.22 +3.9 +19.5 +17.0/C CptlApprecK LG 33.78 +4.0 +20.5 +18.4/B CptlApprecR b LG 25.91 +3.9 +19.9 +17.6/B CrdtStrIncIns MU 10.12 +.3 +1.2 +4.4/B CrdtStrIncInvA m MU 10.12 +.3 +1.1 +4.2/B EmMktsInstl EM 22.06 -4.1 -6.6 +11.7 EmMktsInvA m EM 21.25 -4.2 -6.7 +11.3 EngyResInvA m EE 19.20 -1.1 +5.6 +1.1/D EqDivInstl LV 23.90 +2.0 +6.1 +14.6 EqDivInvA m LV 23.82 +2.0 +5.9 +14.3 EqDivInvC m LV 22.95 +1.9 +5.4 +13.5 EqDivR b LV 24.00 +1.9 +5.7 +14.0 EuroInvA m ES 14.78 -.9 -2.0 +2.2 Exch LB 1111 .06 +2.3 +6.4 +12.6/D FltngRtIncInstl BL 10.15 +.4 +2.6 +4.1/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 4.97 +4.4 +21.6 +18.7/A FocGrInvA m LG 4.60 +4.3 +21.1 +18.4/B GNMAInstl GI 9.20 +.6 -.3 +1.1/A GNMAInvA m GI 9.24 +.6 -.5 +.8/B GlbAllcIncInstl IH 19.79 +.2 +.5 +5.8 GlbAllcIncInvA m IH 19.67 +.2 +.3 +5.5 GlbAllcIncInvC m IH 17.74 +.1 -.1 +4.7 GlbAllcIncR b IH 18.73 +.2 +.1 +5.1 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 7.66 +.5 +2.1 +6.2/B HYBdInvA m HY 7.65 +.5 +1.8 +5.9/B HYBdInvC m HY 7.67 +.4 +1.4 +5.1/D HYBdK HY 7.66 +.4 +2.1 +6.3/A HYBdSvc b HY 7.66 +.5 +1.9 +5.8/B HYMuniInstl HM 9.61 +.5 +2.2 +5.5/B HighEqIncIns LV 28.17 +2.0 +5.6 +9.4/E HighEqIncInvA m LV 24.13 +2.0 +5.5 +9.1/E HighEqIncInvC m LV 16.21 +1.9 +4.9 +8.2/E HthSciOpIns SH 65.59 +5.1 +17.3 +11.6/A HthSciOpInvA m SH 62.53 +5.1 +17.0 +11.3/A HthSciOpInvC m SH 54.85 +5.0 +16.5 +10.5/B InProtBdInstl IP 10.44 +.6 +.1 +1.9/B InProtBdInvA m IP 10.19 +.5 -.1 +1.6/C InProtBdInvC m IP 9.86 +.4 -.6 +.9/E IntlDivIns FB 29.04 -.7 -3.2 +4.2/E IntlDivInvA m FB 27.15 -.8 -3.4 +3.9/E IntlInstl FB 16.38 -3.6 -6.3 +7.0/B IntlInvA m FB 16.01 -3.6 -6.4 +6.7/C IntlInvC m FB 14.88 -3.6 -6.9 +5.7/D LCFocGrIns LG 13.00 +4.3 +21.5 +21.4/A LCFocGrInvA m LG 11.95 +4.2 +21.3 +21.0/A LCFocGrInvC m LG 8.84 +4.1 +20.7 +20.0/A LPDyn2020Instl TE 16.07 +1.0 +2.6 +7.3 LPDyn2020InvA m TE 14.78 +1.0 +2.5 +7.0 LPDyn2030Instl TH 14.41 +1.3 +3.9 +9.5 LPDyn2030InvA m TH 13.84 +1.3 +3.7 +9.2 LPDyn2040Instl TJ 18.32 +1.5 +4.5 +11.2 LPDyn2040InvA m TJ 16.73 +1.5 +4.3 +10.9 LatinAmerInstl LS 43.79 -12.2 -13.8 +6.8 LatinAmerInvA m LS 43.19 -12.2 -13.9 +6.5 LngHrznEqInvA m WS 13.90 +1.4 +6.7 +7.6 LowDurBdInstl CS 9.49 +.3 +.7 +1.5/B LowDurBdInvA m CS 9.48 +.4 +.5 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.6 +1.5/B ManagedIncK XY 9.91 +.4 +1.1 +5.1 MidCapDivIns MV 19.24 +2.7 +7.6 +11.6 MidCapDivInvA m MV 18.34 +2.7 +7.5 +11.4 MidCpGrEqInstl MG 27.81 +5.5 +22.4 +19.0/A MidCpGrEqInvA m MG 24.17 +5.5 +22.1 +18.7/A MidCpGrEqInvC m MG 19.01 +5.4 +21.6 +17.8/A NJMuniBdInstl MJ 11.03 +.1 +.8 +3.9/A NJMuniBdInvA m MJ 11.03 +.1 +.7 +3.7/B NYMuniOppsInstl MN 11.29 ... +1.1 +4.2/A NYMuniOppsInvA m MN 11.30 ... +1.0 +4.0/A NYMuniOppsInvA1 b MN 11.30 ... +1.1 +4.1/A NYMuniOppsInvC m MN 11.29 -.1 +.4 +3.2/A NatrlResTrInstl SN 31.89 -1.4 -1.9 +6.9 NatrlResTrInvA m SN 30.24 -1.5 -2.1 +6.6 NtnlMnInstl MI 10.75 +.1 +.3 +2.7/B NtnlMnInvA m MI 10.76 ... +.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 +1.1 +.7/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.82 +.4 -1.2 +3.2 StrGlbBdIncIvA m IB 5.82 +.3 -1.2 +3.0 StrIncOpA m NT 9.73 ... -.2 +2.2/C StrIncOpC m NT 9.72 ... -.7 +1.5/D StrIncOpIns NT 9.73 +.1 -.1 +2.5/C StratMuOpIns MI 11.73 ... +1.7 +4.6/A StratMuOpInvA m MI 11.72 -.1 +1.5 +4.4/A StratMuOpIvC m MI 11.73 -.1 +1.1 +3.6/A TactOppsInstl TV 15.12 -1.2 +4.6 +4.2/E TactOppsInvA m TV 14.99 -1.3 +4.5 +3.9/E TechOppsInstl ST 32.02 +7.1 +25.4 +30.0/A TechOppsInvA m ST 29.76 +7.1 +25.3 +29.7/A TechOppsInvC m ST 25.30 +7.0 +24.6 +28.7/A TtlRetInstl CI 11.32 +.5 -1.1 +2.1/B TtlRetInvA m CI 11.32 +.4 -1.3 +1.7/C TtlRetInvC m CI 11.32 +.4 -1.8 +1.1/E TtlRetR b CI 11.33 +.4 -1.6 +1.5/D USGovtBdInstl GI 10.12 +.7 -.5 +1.0/A USGovtBdInvA m GI 10.15 +.6 -.7 +.7/B USMortgInstl CI 9.94 +.7 -.3 +1.9/CBogle Investment ManSmCpGrInstl SB 35.21 +6.6 +12.5 +14.7/BBoston PartnersLSEqInstl LO 20.34 -3.7 -7.9 +5.9/C SmCpValIIInstl SV 27.62 +1.3 +5.6 +12.6/C SmCpValIIInv b SV 26.41 +1.3 +5.5 +12.3/DBoston TrustAsstMgmt AL 50.12 +3.0 +6.9 +11.9 Eq LB 25.69 +3.5 +8.7 +14.6Bragg Capital TrustQueensRdSmCpVal SV 28.20 +.6 +4.5 +9.4/EBrandesIntlEqI FV 17.47 -3.5 ... +6.2/BBridgesInvm LG 68.90 +4.4 +14.1 +14.7/DBridgewayAggresivInvs1 MB 75.38 +2.0 +.4 +11.2/C BlueChip35Idx LB 15.89 +3.3 +9.3 +15.8/A SmCpGr SG 32.37 +7.7 +17.9 +17.3/B SmCpVal SV 29.86 +2.0 +13.4 +14.5/B UltraSmCo SV 34.43 +3.0 +13.6 +8.8/E UltraSmCoMkt d SB 16.16 +3.4 +13.6 +15.0/BBright RockMidCpGrInstl MG 18.51 +2.4 +7.7 +14.4/C QualLgCpInstl LB 17.16 +1.7 +4.5 +11.2/EBroadviewOpp SB 38.73 +2.0 +11.8 +10.8Brookeld InvestmenGlbLtdInfrasI XO 12.60 +.6 +1.5 +4.7 GlbLtdInfrasY XO 12.59 +.7 +1.5 +4.7 GlbLtdRlEsttI GR 12.99 ... +.4 +6.7/CBrown AdvisoryFlexEqIns d LG 23.36 +3.4 +12.6 +15.7/D GrEqInstl d LG 25.56 +4.7 +22.0 +17.5/B GrEqInv d LG 25.32 +4.7 +21.9 +17.3/C IntermIncInv x CI 10.35 +.6 -.2 +1.5/D MrylndBdInv d SI 10.49 +.1 +.6 +1.9/B SmCpFdmtlValIns d SB 30.86 +4.3 +9.1 +14.4/C SmCpGrInv d SG 21.93 +6.1 +17.9 +16.2/C SmrstEmMktsIns d EM 9.64 -3.7 -12.7 +4.8/EBrown Cap MgmtSmCoInv b SG 120.16 +14.7 +33.5 +25.4BruceBruce MA 541.47 +2.6 +3.5 +6.5BuffaloDiscv MG 27.03 +4.4 +11.7 +14.2/C EmergOpps SG 18.71 +7.6 +19.9 +16.5/C FlexInc AL 15.91 +.8 +4.4 +9.9/B Gr LG 34.15 +4.5 +17.3 +15.7/D HY HY 11.04 +.8 +1.4 +4.1/E LgCp LG 33.08 +4.3 +14.0 +16.2/C MidCp MG 15.34 +4.9 +12.7 +9.4/E SmCp SG 18.76 +10.8 +27.6 +19.3/ACG Capital MarketsCorFI x CI 7.84 +.4 -1.2 +1.8/C EmMktsEqInvms EM 14.03 -4.8 -11.9 +11.0/B IntlEq FB 12.53 -2.1 -2.6 +7.2/B IntlFI IB 7.85 -.3 +1.7 +4.2/A LgCpEq LG 21.26 +2.8 +9.7 +13.2/E MuniBdInvms x ML 9.11 ... -.7 +1.9/E SmMidCpEq SG 23.02 +3.7 +11.0 +9.7/ECGMFoc LB 45.83 -2.0 -13.4 +3.6/E Mut AL 29.04 -1.3 -5.0 +4.6/E Rlty MB 27.08 -6.5 -13.7 +6.0/ECIBCAtDipEqInstl LB 21.83 +3.8 +13.9 +15.1CMAdvsFI CS 11.17 +.5 +.3 +2.6CRMMidCpValInstl MB 24.49 +1.4 +12.5 +15.3/A SmCpValInstl SB 20.72 +2.5 +5.1 +14.9/B SmCpValInv SB 17.96 +2.4 +4.9 +14.7/BCalamosCnvrtA m CV 19.32 +3.6 +10.1 +9.0/C CnvrtC m CV 19.11 +3.6 +9.6 +8.1/D CnvrtInstl CV 17.33 +3.6 +10.3 +9.2/C EvolvingWldGrI EM 13.77 -2.9 -9.1 +6.1/E GlbGrIncA m IH 9.69 +1.6 +2.8 +8.2/A GlbGrIncC m IH 8.60 +1.5 +2.3 +7.4/B GlbGrIncI IH 9.97 +1.6 +3.0 +8.5/A GrA m LG 36.54 +3.5 +12.7 +12.0/E GrC m LG 23.18 +3.5 +12.2 +11.2/E GrIncA m AL 34.63 +2.7 +8.9 +11.9/A GrIncC m AL 34.77 +2.6 +8.3 +11.0/A GrIncInstl AL 33.30 +2.7 +9.0 +12.1/A GrInstl LG 47.92 +3.6 +12.9 +12.3/E IntlGrA m FG 20.72 +1.0 -2.4 +9.0/B IntlGrInstl FG 21.22 +1.0 -2.2 +9.3/B MktNetrlIncA m NE 13.61 +.5 +3.3 +4.5/A MktNetrlIncC m NE 13.80 +.4 +2.8 +3.7/B MktNetrlIncIns NE 13.45 +.5 +3.5 +4.8/ACalvertBalA m MA 33.22 +1.8 +5.9 +8.4/C BalC m MA 32.12 +1.8 +5.4 +7.5/D BdA m CI 15.77 +.6 -.5 +2.5/A EqA m LG 48.47 +2.9 +13.3 +14.7/D EqC m LG 28.40 +2.9 +12.8 +13.8/E IncA m TW 15.93 +.3 -1.7 +3.3/C IntlEqA m FB 17.34 -.6 -.7 +4.3/E MdCpA m MB 34.89 +2.7 +10.7 +7.7/E RspMuniIncA m MI 15.61 +.1 -.3 +2.2/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.3 +9.9 +14.5/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +3.5 +10.4 +14.2/A NL Vanguard TtlSMIdxInv LB 133,016 +3.4 +10.3 +14.1/A NL Vanguard TtInSIdxInv FB 131,551 -2.2 -3.4 +5.8/B NL Vanguard TtlSMIdxIns LB 124,523 +3.5 +10.4 +14.2/A NL Vanguard InsIdxIns LB 124,342 +3.3 +9.9 +14.5/A NL Vanguard InsIdxInsPlus LB 107,215 +3.3 +9.9 +14.5/A NL Vanguard TtInSIdxInsPlus FB 98,360 -2.2 -3.4 +5.9/B NL Fidelity Contrafund LG 98,242 +4.5 +16.7 +16.7/B NL American Funds GrfAmrcA m LG 91,695 +2.3 +13.7 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.1 +3.4 +9.6/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.5 -1.1 +2.4/C NL Fidelity 500IndexPrm LB 80,488 +3.3 +9.9 +14.5/A NL American Funds IncAmrcA m AL 75,283 +.1 +1.2 +8.2/C 5.75 Dodge & Cox Stk LV 73,635 +1.6 +7.3 +13.6/A NL Vanguard TtInSIdxAdmrl FB 71,456 -2.2 -3.4 +5.9/B NL American Funds CptlIncBldrA m IH 68,336 -1.1 -2.0 +6.1/B 5.75 American Funds AmrcnBalA m MA 65,818 +.8 +3.9 +9.9/A 5.75 American Funds InvCAmrcA m LB 63,899 +.4 +5.4 +12.7/C 5.75 Dodge & Cox IntlStk FB 61,727 -4.1 -6.7 +5.3/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 18.45 +16.3 888-522-6239 Jacob MicroCpGrInv m SG NL 16.91 +16.2 888-522-6239 Jacob SmCpGrInstl d SG NL 28.97 +15.9 888-522-6239 Brown Cap Mgmt SmCoInv b SG NL 120.16 +14.7 877-892-4226 Delaware Inv SmidCpGrA m SG 5.75 29.33 +14.4 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 14.79 +14.3 800-523-1918 Berkshire Foc d ST NL 29.87 +13.8 877-526-0707 Morgan Stanley InsMidCpGrA m MG 5.25 19.44 +13.8 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 22.97 +13.8 800-548-7786 Alger SmCpGrA m SG 5.25 11.14 +13.6 800-992-3863 Alger SmCpGrB m SG 5.00 8.42 +13.4 800-992-3863 Alger SmCpGrC m SG 1.00 8.17 +13.4 800-992-3863 Alger SmCpGrI2 SG NL 31.82 +13.4 NA Alger SmCpGrInstlI SG NL 26.35 +13.3 800-992-3863 Baron DiscvInstl SG NL 24.70 +13.3 800-992-2766 Baron DiscvRetail b SG NL 24.44 +13.3 800-992-2766 Lord Abbett DevelopingGrA m SG 5.75 32.62 +13.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.80 +13.0 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.61 +13.0 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.69 +13.0 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.31 +49.5 888-776-3637 Lord Abbett DevelopingGrI SG NL 37.38 +38.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.62 +38.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.80 +38.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.61 +38.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.69 +38.3 888-522-2388 Wasatch UlGr d SG NL 28.30 +37.9 800-551-1700 Lord Abbett DevelopingGrC m SG 1.00 24.28 +37.7 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 168.80 +37.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 83.19 +37.3 888-776-3637 Berkshire Foc d ST NL 29.87 +36.8 877-526-0707 Rydex NASDAQ1002xStrC m LE 1.00 135.30 +36.8 800-820-0888 Jacob SmCpGrInstl d SG NL 28.97 +36.4 888-522-6239 Morgan Stanley InsMidCpGrI MG NL 22.97 +36.2 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.44 +36.0 800-548-7786 Jacob MicroCpGrInstl d SG NL 18.45 +35.1 888-522-6239 Jacob MicroCpGrInv m SG NL 16.91 +34.9 888-522-6239 Virtus InvtvGrStkIns LG NL 28.45 +34.9 888-784-3863 Baron DiscvInstl SG NL 24.70 +34.8 800-992-2766 Baron DiscvRetail b SG NL 24.44 +34.6 800-992-2766 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/Wednesday, September 5, 2018

PAGE 49

ShrtDurIncA m CS 15.85 +.3 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.57 +4.2 +10.6 +14.6/BCambiarGlblUltrFcsInv d WS 19.33 -2.5 -1.3 +3.8 IntlEqInv d FB 26.76 -2.8 -4.3 +4.9 OppInstl LV 24.25 +.7 +2.4 +10.1 OppInv LV 24.30 +.7 +2.3 +9.8 SmCpInstl d SB 21.39 +4.4 +9.8 +8.2 SmCpInv d SB 20.90 +4.4 +9.8 +8.1CarillonClVtCptlApprA m LG 47.02 +4.7 +12.0 +17.5/B EagleGrIncA m LV 22.17 +2.5 +6.5 +14.8/A EagleGrIncC m LV 21.21 +2.5 +6.0 +13.9/A EglMidCpGrA m MG 64.42 +5.5 +16.0 +17.0/B EglMidCpGrC m MG 51.20 +5.4 +15.4 +16.2/B EglSmCpGrA m SG 69.21 +6.8 +16.3 +15.3/D EglSmCpGrC m SG 51.12 +6.7 +15.7 +14.5/D ReamsCore+BdI CI 30.93 +.6 -1.1 +1.7/C ReamsCoreBdI CI 11.18 +.6 -.5 +1.8/C ReamsUnconsBdI NT 11.58 +.4 -.5 +2.2/C ReamsUnconsBdY b NT 11.63 +.4 -.7 +1.9/D ScoutIntlI FB 20.67 -2.8 -2.4 +8.5/A ScoutMdCpI MB 20.60 +4.3 +8.1 +17.0/A ScoutSmCpI SG 31.12 +8.3 +20.2 +21.4/ACausewayIntlValInstl d FV 16.19 -1.6 -5.0 +5.6 IntlValInv d FV 16.06 -1.7 -5.2 +5.3Center Coast CapitalBrkdMLPFocA m LP 7.43 -.9 +3.8 -.9/B BrkdMLPFocC m LP 6.82 -1.0 +3.3 -1.6/CChamplainSmCoAdv b SG 24.07 +5.4 +20.3 +20.1City National RochdaCorpBdServicing CS 10.22 +.5 -.1 +1.2 DivIncN b LV 39.59 +1.3 -.1 +8.7ClearBridgeAggresivGrA m LG 222.49 +2.2 +10.5 +9.9/E AggresivGrC m LG 177.83 +2.1 +10.1 +9.1/E AggresivGrI LG 245.82 +2.2 +10.8 +10.2/E AggresivGrIS LG 248.48 +2.2 +10.8 +10.3/E AllCpValA m LV 14.88 +1.4 +2.7 +12.7/B AllCpValC m LV 12.80 +1.3 +2.2 +12.0/C ApprecA m LB 25.60 +3.0 +8.7 +14.1/C ApprecC m LB 24.60 +2.9 +8.2 +13.3/D ApprecI LB 25.47 +3.0 +8.9 +14.4/B ApprecIS LB 25.56 +3.1 +9.0 +14.5/B CBIntlSmCpI FA 17.19 -2.8 -8.3 +6.2/D DivStrat1 LB 24.45 +2.0 +4.9 +14.6/B DivStratA m LB 24.43 +2.0 +4.7 +14.3/C DivStratC m LB 24.06 +1.9 +4.2 +13.5/C DivStratI LB 25.08 +2.0 +4.9 +14.6/B IntlGrC m FG 41.67 -.8 +4.9 +11.8/A IntlGrI FG 48.16 -.7 +5.6 +12.9/A IntlValA m FV 10.75 -3.4 -8.1 +4.8/D IntlValIS FV 10.82 -3.4 -7.8 +5.3/C LgCpGrA m LG 46.84 +3.8 +15.6 +17.9/B LgCpGrC m LG 37.64 +3.8 +15.1 +17.1/C LgCpGrI LG 51.96 +3.9 +15.8 +18.3/B LgCpValA m LV 33.78 +1.0 +2.6 +10.2/E LgCpValC m LV 32.78 +.9 +2.1 +9.4/E LgCpValI LV 33.73 +1.0 +2.8 +10.5/D MidCpA m MB 34.69 +2.0 +4.1 +8.7/D MidCpC m MB 27.67 +1.9 +3.7 +7.9/E MidCpI MB 38.55 +2.1 +4.4 +9.1/D MidCpIS MB 38.90 +2.0 +4.4 +9.2/D SmCpC m SG 42.85 +4.9 +11.6 +15.3/D SmCpGrA m SG 43.62 +9.3 +32.8 +21.4/A SmCpGrI SG 46.53 +9.3 +33.1 +21.8/A SmCpGrIS SG 47.01 +9.3 +33.2 +21.9/A SmCpGrR b SG 42.52 +9.3 +32.6 +21.1/A SmCpI SG 67.89 +5.0 +12.3 +16.5/C SmCpValA m SV 20.78 +2.0 +5.0 +11.7/D TactDivIncA m MV 17.20 +2.3 +5.0 +6.1/E TactDivIncC m MV 16.32 +2.2 +4.6 +5.3/E TactDivIncI MV 17.33 +2.3 +5.2 +6.4/E ValTrustC m LB 81.83 +1.1 +3.0 +10.1/E ValTrustI LB 98.48 +1.2 +3.6 +11.2/EClermontCLSGrandIncN CA 11.37 +.4 +.6 +6.4ClipperClipper LB 123.69 +1.1 +7.3 +15.2/BCohen & SteersDivVal,IncInstl LB 14.52 +.8 +3.2 +12.8/D GlbInfras,IncI XO 18.62 -.4 -.1 +7.7/B GlbRltys,IncA m GR 53.24 +1.1 +2.1 +8.1/B GlbRltys,IncI GR 53.51 +1.1 +2.3 +8.5/A InstlRltys SR 44.01 +3.0 +5.2 +10.0/A IntlRltyA m GR 11.80 -1.2 +.5 +7.4/B IntlRltyI GR 11.87 -1.2 +.7 +7.8/B PrfrdScInc,IncA x RR 13.51 +.7 -1.0 +5.5/C PrfrdScInc,IncC x RR 13.43 +.5 -1.5 +4.8/E PrfrdScInc,IncI x RR 13.54 +.7 -.8 +5.8/B RlEsttSecIncA m SR 15.13 +3.1 +4.7 +10.7/A RlEsttSecIncC m SR 13.69 +3.1 +4.3 +9.9/A RlEsttSecIncIns SR 15.94 +3.1 +4.9 +11.0/A Rltys SR 65.31 +3.0 +5.1 +9.7/BColorado BondSharesATxEx f SI 9.18 +1.2 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 +.3 +2.3 AMTFrCTIMBIns SI 10.32 +.1 +.2 +1.5 AMTFrIMBA m MI 10.27 +.1 -.3 +1.8 AMTFrIMBIns MI 10.27 +.1 -.1 +2.1 AMTFrMAIMBIns MT 10.33 +.2 -.1 +1.6 AMTFrNYIMBIns MN 11.64 +.1 ... +1.8 AMTFrORIMBIns SI 12.12 +.1 -.1 +1.7 AMTFrSCIMBIns SI 9.97 +.1 -.3 +1.7 AcornA m MG 14.82 +7.0 +19.6 +17.2 AcornC m MG 7.29 +6.8 +19.0 +16.3 AcornIns MG 17.76 +6.9 +19.7 +17.5 AcornIntSelIns FG 30.22 +.6 +5.3 +14.0 AcornIntlA m FR 44.60 -.5 +1.0 +9.4 AcornIntlIns FR 44.73 -.5 +1.2 +9.6 AcornSelA m MG 15.52 +5.9 +14.6 +17.3 AcornSelIns MG 17.72 +5.9 +14.8 +17.5 AcornUSAA m SG 14.98 +6.9 +23.8 +17.9 AcornUSAIns SG 18.34 +6.9 +24.0 +18.2 BalA m MA 42.39 +2.0 +3.3 +8.4 BalIns MA 42.32 +2.0 +3.5 +8.7 BdA m CI 8.27 +.7 -1.3 +2.0 BdIns CI 8.27 +.7 -1.1 +2.2 ContrCoreA m LB 27.09 +2.8 +5.9 +12.9 ContrCoreIns LB 27.31 +2.8 +6.1 +13.2 ContrCoreV f LB 26.82 +2.8 +5.9 +12.9 ContrEurpA m ES 7.15 -.4 +.4 +4.9 ConvrtSecsA m CV 21.54 +3.1 +8.8 +10.2 ConvrtSecsIns CV 21.58 +3.2 +9.0 +10.5 CorpIncA m TW 9.86 +.5 -2.1 +3.5 CorpIncIns TW 9.86 +.5 -1.9 +3.7 CptAllcAgrA m AL 13.25 +1.8 +4.2 +11.1 CptAllcAgrC m AL 12.87 +1.7 +3.7 +10.3 CptAllcCnsA m XY 10.07 +.8 +.3 +4.1 CptAllcMdAgA m MA 12.76 +1.6 +3.4 +9.5 CptAllcMdAgC m MA 12.77 +1.6 +3.0 +8.7 CptAllcMdAgIns MA 12.74 +1.7 +3.7 +9.8 CptAllcMdCnsA m CA 10.94 +1.0 +1.5 +5.8 CptAllcModA m CA 11.44 +1.3 +2.5 +7.8 CptAllcModC m CA 11.34 +1.2 +2.0 +7.0 DiscpCoreA m LB 13.18 +3.9 +10.4 +15.0 DiscpSmCoreV f SB 7.46 +2.8 +7.3 +9.6 DivIncA m LV 22.95 +2.4 +5.0 +14.4 DivIncC m LV 22.22 +2.3 +4.4 +13.6 DivIncIns LV 22.98 +2.4 +5.1 +14.7 DivIncV f LV 22.96 +2.4 +5.0 +14.4 DivOppA m LV 9.89 +1.7 +4.1 +11.9 DivOppC m LV 9.67 +1.7 +3.5 +11.0 EmMktsIns EM 12.03 -4.9 -11.4 +11.3 FltRtA m BL 9.15 +.3 +3.4 +4.8 GlEngNatResA m SN 19.84 -2.7 +2.1 +9.6 GlEngNatResI SN 20.10 -2.7 +2.2 +9.8 GlbDivOppA m WS 18.71 -.1 -1.4 +7.4 GlbDivOppIns WS 18.77 -.1 -1.3 +7.7 GlbEqValA m WS 13.90 +.8 +2.1 +9.7 GlbOppsA m IH 13.71 +.1 +.7 +7.8 GlbStratEqA m WS 15.56 +1.1 +3.9 +12.0 GlbTechGrA m ST 36.22 +5.5 +19.8 +27.3 GlbTechGrC m ST 32.48 +5.4 +19.2 +26.3 GlbTechGrIns ST 37.65 +5.5 +20.0 +27.6 GrtrChinaA m CH 46.60 -5.7 -7.8 +14.3 HYBdA m HY 2.88 +1.1 +.2 +4.7 HYMuniA m HM 10.53 +.5 +2.2 +4.2 HYMuniIns HM 10.53 +.5 +2.3 +4.4 IncBuilderA m XY 11.82 +.8 +1.6 +5.9 IncOppsA m HY 9.67 +1.3 +.4 +4.7 LgCpEnhCoreA b LB 25.91 +3.5 +9.8 +15.4 LgCpEnhCoreIns LB 25.88 +3.5 +10.0 +15.6 LgCpGrA m LG 45.69 +4.9 +15.2 +15.5 LgCpGrC m LG 38.20 +4.9 +14.6 +14.6 LgCpGrIIIA m LG 19.34 +5.0 +15.1 +14.9 LgCpGrIIIC m LG 13.60 +4.9 +14.5 +14.0 LgCpGrIIIIns LG 20.88 +5.0 +15.2 +15.2 LgCpGrIns LG 47.47 +5.0 +15.4 +15.8 LgCpGrV f LG 45.29 +5.0 +15.2 +15.5 LgCpIdxA b LB 52.70 +3.7 +9.6 +15.3 LgCpIdxIns LB 53.03 +3.7 +9.8 +15.5 LgCpValA m LV 14.69 +1.5 +1.8 +11.5 LmtDurCrdtA m CS 9.68 +.4 -.1 +2.2 MNTxExmptA m SM 5.36 +.3 -.3 +2.3 MidCapGrA m MG 28.98 +5.1 +12.7 +12.2 MidCapGrIns MG 30.96 +5.1 +13.0 +12.5 MidCapIdxA b MB 17.75 +3.9 +8.0 +14.0 MidCapIdxIns MB 17.69 +3.9 +8.2 +14.2 Pac/AsIns DP 10.47 -1.9 -4.4 +12.3 QualityIncA m CI 5.33 +.9 +.2 +1.5 RlEstateEqA m SR 13.73 +4.0 +3.7 +7.5 RlEstateEqIns SR 13.76 +4.0 +3.9 +7.7 S/MCpValA m SV 10.64 +3.1 +4.9 +10.4 STBdA m CS 9.89 +.3 +.2 +.7 STBdIns CS 9.87 +.3 +.4 +1.0 STBdIns3 CS 9.87 +.2 +.4 +1.1 STMuniBdA m MS 10.29 ... +.8 +.6 STMuniBdIns MS 10.30 +.1 +.9 +.9 SelGlbEqA m WS 14.20 +2.4 +10.8 +14.6 SelIntlEqA m FG 14.19 -1.2 -.7 +5.2 SelIntlEqIns FG 14.50 -1.2 -.6 +5.5 SelLgCpEqA m LB 15.19 +3.4 +8.9 +15.4 SelLgCpEqIns LB 15.09 +3.4 +9.1 +15.7 SelLgCpGrA m LG 17.45 +4.9 +17.5 +14.4 SelLgCpGrIns LG 18.04 +4.9 +17.8 +14.7 SelLgCpValA m LV 26.84 +.6 +2.6 +14.6 SelLgCpValC m LV 24.52 +.6 +2.1 +13.7 SelM/CValA m MV 13.16 +1.2 +2.5 +9.2 SelM/CValInstl MV 13.20 +1.1 +2.7 +9.5 SelSmlrCpValA m SB 19.39 +3.7 +7.5 +9.8 SlgCmsInfoA m ST 79.00 +3.2 +11.3 +22.8 SlgCmsInfoC m ST 54.40 +3.2 +10.7 +21.9 SlgGlbTechA m ST 43.54 +3.0 +10.4 +22.9 SlgGlbTechC m ST 33.56 +2.9 +9.9 +22.0 SmCpGrIA m SG 22.12 +11.0 +20.2 +18.2 SmCpGrIIns SG 23.50 +11.0 +20.4 +18.5 SmCpIdxA b SB 28.55 +5.4 +17.2 +18.5 SmCpIdxIns SB 28.75 +5.4 +17.4 +18.8 SmCpValIA m SV 43.26 +2.5 +6.0 +15.9 SmCpValIIA m SV 18.36 +3.3 +6.2 +12.9 SmCpValIIIns SV 18.67 +3.3 +6.3 +13.2 SmCpValIIns SV 48.23 +2.6 +6.2 +16.2 StratIncA m NT 5.88 +.1 +.2 +4.1 StratIncC m NT 5.88 +.1 -.5 +3.3 StratIncIns NT 5.79 +.1 +.2 +4.3 StratMuniIncA m ML 3.99 +.3 +.5 +3.8 StrtCAMuIncA m MC 7.53 +.2 +.1 +2.7 StrtCAMuIncInst MC 7.53 +.2 +.3 +3.0 StrtNYMuIncA m MY 7.27 ... -.3 +2.4 ThermostatA m XY 14.68 +.9 +1.8 +3.8 ThermostatC m XY 14.71 +.9 +1.3 +3.0 ThermostatIns XY 14.49 +1.0 +2.0 +4.1 TtlRetBdA m CI 8.86 +.6 -.3 +2.5 TtlRetBdIns CI 8.86 +.7 -.1 +2.7 TxExmptA m ML 13.33 +.2 +.3 +2.8 TxExmptC m ML 13.33 +.1 -.2 +2.2 TxExmptIns ML 13.34 +.3 +.5 +3.0 USTrsIdxIns GI 10.77 +.7 -.9 +.6CommerceBd CI 19.40 +.6 -.9 +2.4/B Gr LG 37.09 +4.4 +13.9 +18.8/A KansasTFIntrmBd SI 19.02 ... -.3 +1.6/C MidCpGr MG 44.09 +4.2 +11.4 +15.4/B MssrTFIntrmBd SI 19.13 +.1 -.3 +1.9/B NtnlTFIntrmBd MI 19.24 +.2 -.4 +2.1/C ShrtTrmGovt GS 16.80 +.4 +.1 +.5/B Val LV 32.32 +1.2 +4.1 +13.8/ACommunity ReinvestQlfdInvm b GI 10.28 +.5 -1.0 +.6ConvergenceCorPlusInstl LB 21.12 +4.4 +12.9 +15.5/BCopeland Capital ManRkMgdDivGrI d LB 15.57 +4.7 +12.4 +10.3CopleyCopley d LV 104.73 +1.3 +18.8 +16.3Credit SuisseCmdtyRetStratA m BB 4.66 -1.7 -4.2 -2.0/E CmdtyRetStratI BB 4.76 -1.8 -4.2 -1.7/E FltngRtHiIncA m BL 6.87 +.5 +2.4 +4.6 FltngRtHiIncC m BL 6.89 +.3 +1.9 +3.8Crossmark StewardS/MCpEnhIdxA b SB 17.62 +4.6 +11.2 +15.1CullenHiDivEqInstl d LV 18.59 +.9 +2.7 +12.6 HiDivEqRetail m LV 18.58 +.9 +2.5 +12.4CutlerEq LV 20.86 +1.8 +1.7 +12.9DFAAsiaPacSmCoIns PJ 22.79 -2.3 -4.3 +12.6/B CAInTmMnBdIns MF 10.45 +.1 +.7 +1.4/E CASTMnBdIns SS 10.27 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.64 -2.2 -3.7 +8.6/A CSTGEUSSclCrEq2 MB 18.85 +2.9 +8.1 +15.5/A CntnntlSmCIns ES 27.44 -1.2 -1.7 +12.8/A EMktCorEqI EM 20.89 -2.5 -7.8 +11.4/B EMktSCInstl EM 21.17 -2.9 -9.7 +11.5/B EmMktsII EM 26.75 -2.3 -6.3 +11.7/B EmMktsInstl EM 27.85 -2.3 -6.4 +11.5/B EmMktsSocialCor EM 13.47 -2.5 -7.6 +12.1/A EmMktsValInstl EM 29.05 -2.4 -5.2 +13.3/A EnhUSLgCoInstl LB 14.00 +3.4 +9.0 +15.8/A FvYrGlbFIIns IB 10.94 +.6 +.7 +1.6/D GlbAllc2575Ins XY 13.61 +.7 +1.6 +4.4/C GlbAllc6040Ins MA 18.47 +1.1 +3.0 +8.8/B GlbEqInstl WS 24.04 +1.6 +4.6 +13.2/B GlbRlEsttSec GR 11.14 +1.3 +2.8 +8.6/A InProtSecIns IP 11.59 +.8 -.2 +2.1/B IntlCorEqIns FB 13.74 -2.3 -3.2 +9.1/A IntlLgCpGr FG 12.95 -.9 +.6 +8.4/C IntlRlEsttScIns GR 5.08 -1.5 -1.3 +6.0/D IntlSclCrEqInst FV 13.24 -2.2 -3.1 +9.3/A IntlSmCoInstl FQ 20.33 -1.5 -2.9 +10.8/B IntlSmCpGr FR 15.49 -.5 -.2 +12.2/B IntlSmCpValIns FA 21.10 -3.0 -7.0 +8.7/B IntlSstnbtyCor1 FB 10.59 -1.4 -1.8 +8.5/A IntlValIII FV 16.02 -3.5 -4.9 +7.7/A IntlValInstl FV 18.90 -3.5 -5.0 +7.5/A IntlVctrEqIns FA 12.78 -2.3 -3.8 +9.6/B ItmGovtFIIns GI 12.06 +.8 -1.1 +.8/B ItmTExtnddQlIns TW 10.32 +.8 -2.1 +2.8/D ItmTMnBdIns MI 10.03 ... +.2 +1.3/E JapaneseSmCoIns JS 27.48 -1.4 -4.0 +13.9/B LgCpIntlInstl FB 22.89 -2.0 -1.8 +7.7/B OneYearFIInstl UB 10.25 +.3 +1.0 +.9/D RlEsttSecInstl SR 36.03 +2.8 +4.8 +9.9/A STGovtInstl GS 10.43 +.5 -.1 +.4/C STMuniBdInstl MS 10.13 ... +.7 +.8/D ShTrmExQtyI CS 10.71 +.4 +.5 +1.6/B SlvLyHdgGlEqIns WS 16.98 +.6 +2.7 +12.5/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.6/B TAUSCorEq2Instl MB 19.59 +3.2 +8.8 +14.9/A TAWexUSCrEqIns FB 11.04 -2.3 -4.5 +9.5/A TMdIntlVal FV 15.56 -3.4 -4.9 +7.5/A TMdUSEq LB 31.80 +3.5 +10.4 +15.9/A TMdUSMktwdVl LV 32.12 +1.9 +5.0 +13.3/B TMdUSMktwdVlII LV 29.94 +1.9 +5.1 +13.5/A TMdUSSmCp SB 48.69 +3.6 +11.3 +15.1/B TMdUSTrgtedVal SV 40.01 +2.2 +7.5 +13.1/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 +3.4 +9.9 +15.7/A USCorEqIIInstl MB 23.27 +3.1 +8.7 +14.8/A USLgCo LB 22.56 +3.2 +9.9 +16.0/A USLgCpGrInstl LG 21.44 +4.1 +12.8 +17.2/C USLgCpValII LV 19.15 +1.4 +3.6 +14.3/A USLgCpValIII LV 27.65 +1.4 +3.6 +14.4/A USLgCpValInstl LV 40.04 +1.4 +3.5 +14.2/A USMicroCpInstl SB 24.95 +3.8 +14.1 +16.5/A USSmCpGrInstl SG 20.75 +4.4 +11.9 +14.4/D USSmCpInstl SB 39.77 +3.7 +11.6 +14.9/B USSmCpValInstl SV 41.38 +2.8 +10.0 +13.7/B USSocialCorEq2 MB 17.41 +3.1 +8.9 +15.2/A USSstnbtyCor1 LB 23.39 +4.1 +11.5 +16.1/A USTrgtedValIns SV 26.73 +2.4 +8.4 +13.5/C USTrgtedValR1 SV 26.72 +2.4 +8.3 +13.4/C USVectorEqInstl MV 20.55 +2.6 +8.0 +13.9/A WlexUSGovFIIns IB 10.47 +.9 +2.0 +3.9/A WlexUSTrgVlIns FA 13.79 -2.7 -7.3 +10.2/B WlexUSVlPrtIns FV 11.97 -3.2 -5.4 +8.9/ADFDentPremGrInv MG 35.13 +6.4 +20.4 +17.8DavenportCor LG 24.05 +3.0 +7.6 +12.1 EqOpps MG 18.98 +4.2 +4.9 +8.8 ValInc LV 17.19 +1.8 +1.6 +11.4DavisApprecIncA m AL 41.49 +.4 +5.0 +9.0/D ApprecIncY AL 41.70 +.5 +5.2 +9.3/C FinclA m SF 53.90 +1.0 +3.7 +13.2/C FinclC m SF 44.68 +1.0 +3.2 +12.3/C NYVentureA m LB 32.73 +1.0 +6.6 +14.5/B NYVentureC m LB 29.36 +.9 +6.1 +13.6/C NYVentureY LB 33.53 +1.0 +6.8 +14.7/B OppA m LG 39.13 +1.1 +6.5 +16.8/C OppC m LG 31.92 +1.0 +5.9 +15.8/D RlEsttA m SR 41.15 +2.5 +5.5 +11.2/A RlEsttY SR 41.74 +2.5 +5.7 +11.4/ADelaware InvCorpBdA m TW 5.60 +.5 -2.4 +2.9/D CorpBdInstl TW 5.60 +.5 -2.2 +3.2/D DiversIncA m CI 8.33 +.1 -1.9 +1.8/C EmMktsA m EM 17.93 -4.2 -9.7 +16.7/A ExtnddDrBdA m TW 6.22 -.2 -5.6 +4.0/B ExtnddDrBdInstl TW 6.21 -.1 -5.5 +4.3/B HYOppsA m HY 3.72 +.7 +.2 +4.6/D IntlValEqA m FV 14.45 -2.3 -6.6 +5.5/C IntlValEqInstl FV 14.52 -2.3 -6.5 +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 +1.8 +4.9/B REITA m SR 11.40 +2.9 +2.6 +6.5/E SelGrA m LG 42.79 +2.2 +13.6 +11.9/E SelGrInstl LG 46.64 +2.2 +13.8 +12.2/E SmCpValA m SV 69.00 +2.0 +5.1 +14.9/A SmCpValC m SV 56.99 +1.9 +4.5 +14.0/B SmidCpGrA m SG 29.33 +14.4 +32.7 +20.9/A TFArizonaA m SL 11.23 +.3 +.4 +2.7/A TFCaliforniaA m MC 11.97 +.2 +.2 +3.0/B TFColoradoA m SL 11.03 +.2 +.2 +2.9/A TFIdahoA m SL 11.21 +.3 +.2 +2.2/B TFMnnstA m SM 12.14 +.1 -.1 +2.1/B TFMnnstIntrmA m SM 10.82 +.1 -.2 +1.8/C TFPnsylvnA m MP 7.93 +.2 +.2 +2.6/B TFUSAA m ML 11.43 +.1 +.5 +2.9/C TFUSAIntermA m MI 11.76 +.2 +.4 +2.2/C USGrA m LG 26.55 +3.5 +12.4 +12.5/E USGrInstl LG 28.98 +3.5 +12.5 +12.7/E ValInstl LV 22.82 +2.1 +7.6 +13.6/A WlthBldrA m MA 14.55 +.8 +1.1 +6.8/EDeutscheCATxFrIncA m MC 7.41 +.1 -.2 +2.2/E CATxFrIncS MC 7.40 +.1 +.1 +2.5/D CROCIEqDivA m LV 60.19 +2.0 +5.9 +14.9/A CROCIEqDivC m LV 59.96 +2.0 +5.4 +14.0/A CROCIIntlA m FB 46.33 -1.9 -3.3 +4.6/E CROCIIntlS FB 46.57 -1.9 -3.2 +4.8/E CmnctnsA m SC 26.16 +.2 -2.0 +5.7/B CorEqA m LB 29.94 +3.2 +10.3 +15.2/B CorEqS LB 30.26 +3.2 +10.5 +15.5/B CptlGrA m LG 89.53 +4.9 +16.2 +16.9/C CptlGrS LG 90.52 +5.0 +16.3 +17.2/C EAFEEqIdxInstl FB 6.34 -2.3 -2.5 +6.7/C EmMktFixIncS EB 8.61 -3.6 -7.7 +2.6/E EmMktsEqS EM 19.07 -2.8 -6.3 +11.3/B Eq500IdxInstl LB 238.49 +3.2 +9.8 +15.8/A Eq500IdxS LB 235.28 +3.2 +9.7 +15.7/A GNMAS GI 13.33 +.5 -.4 +.8/B GlbHiIncInstl HY 6.74 +.9 +1.6 +6.5/A GlbIncBldrA m IH 9.45 +.4 +.8 +8.1/A GlbSmCpA m SW 37.55 +1.6 +2.6 +6.9/E GlbSmCpS SW 39.78 +1.6 +2.8 +7.2/E HiCoGlBdS IB 8.91 ... -2.4 +2.7/B HiIncA m HY 4.67 +.9 +1.6 +5.9/B HiIncC m HY 4.67 +.8 +.9 +5.0/D HlthWllnssS SH 42.77 +4.1 +14.4 +6.6/C IntlGrS FG 34.45 -.1 -.9 +7.2/D IntmTaxFrS MI 11.56 +.1 -.1 +1.7/D LgCpFocGrS LG 52.43 +6.4 +16.4 +16.7/C LtnAmrcEqS LS 20.70 -9.2 -16.3 +9.9/A MATxFrS MT 13.96 +.1 -.6 +2.0/B MgdMuniBdA m ML 8.94 +.1 -.5 +2.2/D MgdMuniBdS ML 8.95 +.1 -.5 +2.4/D MltAstCnsrvAlS CA 13.15 +1.0 +1.0 +5.4/D MltAstGlbAllcS IH 15.81 -.4 -1.5 +4.4/E MltsecIncA m MU 4.43 -.5 -1.8 +2.5/E NYTxFrIncA m MY 10.42 +.1 -.6 +2.2/C NYTxFrIncS MY 10.42 +.2 -.3 +2.4/C RlEsttSecA m SR 20.81 +3.5 +4.6 +9.7/A SP500IdxS LB 33.14 +3.2 +9.7 +15.7/A SciandTechA m ST 26.23 +7.0 +22.6 +23.3/D ShrtDurS CS 8.57 +.2 +.7 +1.6/B ShrtTrmMnBdIns MS 10.00 +.1 +.9 +1.0/C SmCpCorS SB 34.98 +2.9 +13.3 +14.8/B StratHYTxFrA m HM 12.00 ... ... +3.2/E StratHYTxFrS HM 12.02 +.1 +.1 +3.4/D TotRetBdA m CI 10.36 +.6 -1.8 +2.1/B TotRetBdS CI 10.36 +.6 -1.6 +2.4/B WldDivS WS 30.11 -1.7 +.3 +6.6/EDiamond HillAllCpSelI LB 17.04 +2.8 +6.4 +9.9 CorpCrdtA m HY 11.18 +.3 +2.2 +6.6 CorpCrdtI HY 11.14 +.5 +2.5 +6.9 LgCpA m LV 27.27 +2.0 +3.5 +13.0 LgCpC m LV 25.71 +1.9 +3.0 +12.1 LgCpI LV 27.49 +2.1 +3.7 +13.3 LgCpY LV 27.53 +2.1 +3.8 +13.4 LngShrtA m LO 26.34 +1.3 +2.7 +6.2 LngShrtC m LO 23.44 +1.2 +2.2 +5.4 LngShrtI LO 27.03 +1.3 +2.9 +6.5 SmCpA m SV 36.89 +2.4 +4.0 +8.4 SmCpI SV 37.52 +2.5 +4.2 +8.7 SmCpY SV 37.56 +2.5 +4.3 +8.8 SmMidCpI MV 23.45 +2.5 +4.9 +9.8Dodge & CoxBal MA 108.87 +1.1 +4.2 +11.0/A GlbStk WS 13.73 -1.4 -.1 +11.7/B Inc CI 13.45 +.2 -.5 +3.1/A IntlStk FB 42.63 -4.1 -6.7 +5.8/D Stk LV 213.95 +1.6 +7.3 +15.6/ADominionImpactBdInv m CI 10.93 +.6 -1.1 +2.1/B ImpactEqInstl d LB 24.73 +2.7 +6.0 +10.7/E ImpactEqInv m LB 24.71 +2.6 +5.7 +10.3/E ImpactIntlEqInv m FV 8.51 -2.4 -4.5 +6.6/ADoubleLineCorFII CI 10.68 +.5 -.4 +2.5 CorFIN b CI 10.67 +.4 -.5 +2.3 EmMktsFII x EB 10.12 -1.3 -2.9 +4.9/B EmMktsFIN x EB 10.12 -1.4 -3.2 +4.6/B FltngRtI x BL 9.88 +.4 +2.6 +3.3/E FltngRtN x BL 9.90 +.4 +2.4 +3.1/E LowDurBdI x CS 9.94 +.3 +1.0 +2.1/A LowDurBdN x CS 9.93 +.2 +.8 +1.8/A MltAsstGrA m TV 9.47 +.4 +.8 +7.6 MltAsstGrI d TV 9.51 +.5 +1.0 +7.9 TtlRetBdI x CI 10.40 +.6 +.4 +2.2/B TtlRetBdN x CI 10.39 +.6 +.2 +1.9/CDreyfusAMTFMnBdA f MI 13.84 +.1 ... +2.5/B AMTFMnBdZ MI 13.85 +.2 +.2 +2.7/A ActvMidCpA f MB 63.15 +2.0 +2.7 +10.0/D ActvMidCpI MB 63.37 +2.0 +2.9 +10.3/D Apprec,IncInv LB 37.16 +2.0 +6.0 +14.4/B BalOppA f MA 24.10 +2.1 +5.8 +9.6/B BdMktIdxInv b CI 10.00 +.5 -1.3 +1.2/E BstnCoSmCpValI SB 25.08 +4.0 +12.4 +15.5/B BstnCoSmMdCpGrI MG 25.30 +10.4 +27.6 +20.5/A CAAMTFMnBdA f MF 14.76 ... ... +2.3/C CAAMTFMnBdZ MF 14.76 ... +.2 +2.6/B ConnecticutA f SI 11.45 +.1 -.2 +1.7/C CorEqA m LB 18.77 +1.9 +5.8 +14.1/C DiscpStk b LB 40.33 +3.9 +10.8 +15.3 DynTtlRetA f AM 15.80 +1.0 +.6 +2.8 DynTtlRetC m AM 14.64 +.8 ... +2.1 DynTtlRetI AM 16.24 +1.0 +.7 +3.1 EmMktsA m EM 9.82 -2.9 -10.9 +9.9/C GrandInc LG 23.82 +4.2 +12.8 +15.1/D HYA m HY 6.13 +.6 +1.0 +5.2/C HYI HY 6.13 +.7 +1.3 +5.4/C HYMuniBdZ b HM 12.46 +.4 +3.5 +6.9 InCorpd LG 12.76 +4.2 +11.8 +14.1/E InsSP500StkIdxI LB 58.13 +3.2 +9.8 +15.9/A IntlBdA f IB 14.96 -2.1 -4.5 +1.8/D IntlStkI FG 19.07 +.6 +3.0 +12.0/A IntlStkIdxInv FB 17.34 -2.2 -2.5 +6.6/C IntrmMnBd MI 13.38 +.1 -.1 +2.1/C IntrmTrmIncA f CI 12.77 -.2 -2.5 +.8 IntrmTrmIncI CI 12.77 -.2 -2.3 +1.1 LgCpEqI LG 23.76 +3.6 +11.9 +17.3/C MassachusettsZ MT 11.31 ... -.7 +1.8/C MidCpIdxInvs MB 40.21 +3.2 +8.3 +14.3/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 +.3 +.5 +3.1/C NYAMTFMnBdA f MN 14.58 -.1 -.7 +2.1/B NYTxExBd MN 14.54 +.1 -.2 +2.5/B NatrlResA f SN 32.06 -3.7 +1.3 +9.3/B OppcMidCpValA f MB 35.37 +1.5 +5.7 +11.1/C OppcSmCpInv SG 39.95 +3.7 +9.2 +15.7/D PennsylvaniaA f MP 15.92 ... -.3 +2.9/A RsrchGr,IncZ LG 17.43 +6.2 +19.5 +16.8/C SP500Idx LB 59.12 +3.2 +9.6 +15.5/B ShrtIntermMnBdD b MS 12.81 ... +.8 +.6/D ShrtTrmIncD CS 10.05 -.3 -.9 +.4 SmCpStkIdxInvs SB 36.99 +4.8 +17.9 +18.6/A StandishGlbFII IB 21.10 -1.0 -1.0 +1.8/D StratValA f LV 42.11 +2.1 +5.3 +12.9 StratValI LV 42.26 +2.1 +5.5 +13.2 StructMidCpA f MB 32.08 +3.6 +2.2 +11.0 StructMidCpI MB 32.81 +3.7 +2.4 +11.2 SustUSEqZ LB 12.26 +4.1 +8.4 +12.3/D T/STtlRetBdI MI 22.62 +.1 ... +2.2/C TechGrA f ST 58.98 +6.4 +20.5 +23.8/D TxMgdGrA m LB 30.67 +2.3 +5.5 +13.2 USMortgZ b GI 14.47 +.5 -.8 +.6/C UltraShrtIncZ UB 10.07 +.2 +1.1 +.6/E WldwideGrA f WS 54.46 +.8 +3.1 +12.8/BDriehausActvInc XS 9.74 ... +1.7 +2.1/D EmMktsGrInv d EM 35.93 -3.1 -8.1 +10.5/C sEvnDrv AM 11.32 +1.6 +4.9 +3.9/ADupreeMtKntckyTFInc SI 7.58 +.2 -.2 +2.0/B MtKntckyTFSM SS 5.21 +.1 ... +.9/C MtNrthCrlnTFInc SI 11.30 +.2 -.8 +1.9/B MtTnnssTFInc SI 11.21 +.3 -.4 +1.9/BEPEmMktsSmCoA m EM 12.12 -3.6 -12.2 +7.2/DEaton VanceAMTFreeMuniIncA m ML 8.93 ... +.6 +2.8/C AmtFreeMuniIncI ML 9.75 ... +.8 +3.1/B AtlntCptSMIDCA m MG 34.57 +4.5 +13.1 +17.4/B AtlntCptSMIDCI MG 38.15 +4.4 +13.3 +17.6/A BalA m MA 9.49 +1.8 +5.3 +8.4/C BalC m MA 9.52 +1.8 +4.9 +7.6/D CAMnOpA m MF 10.29 +.3 +.9 +3.1/A CnctctMnIncA m SL 9.96 +.2 +.6 +2.4/B DivBldrA m LB 15.27 +2.8 +7.9 +13.1/D DivBldrC m LB 15.35 +2.7 +7.4 +12.3/D DivBldrI LB 15.26 +2.7 +8.1 +13.4/C FltngRtA m BL 9.38 +.5 +3.5 +5.0/B FltngRtAdv b BL 9.07 +.5 +3.6 +5.0/B 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 +.4 +3.4 +5.2/A FltngRtC m BL 9.06 +.4 +3.0 +4.2/C FltngRtHiIncA m BL 9.46 +.6 +3.2 +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 +5.3/A FltngRtMuniIncA m MS 9.84 ... +1.1 +.9/C GlbIncBldrA m IH 9.12 +.7 +2.1 +8.0/A GlbIncBldrC m IH 9.02 +.7 +1.6 +7.2/B GlbMcrAbRtA m NT 8.71 -1.1 -2.6 +2.0/D GlbMcrAbRtI NT 8.69 -1.1 -2.3 +2.3/C GovtOppsA m GS 6.14 +.4 +.4 +.6/B GovtOppsC m GS 6.13 +.4 -.1 -.2/E GrA m LG 31.43 +4.5 +18.0 +16.6/C GreaterChinaGrA m CH 24.48 -2.9 -3.1 +15.2/B GreaterIndiaA m EI 34.84 -1.0 -4.4 +11.9/B HYMuniIncA m HM 8.85 +.2 +1.0 +4.5/C HYMuniIncC m HM 8.19 +.1 +.5 +3.8/D HiIncOppsA m HY 4.42 +.7 +1.3 +5.5/C HiIncOppsC m HY 4.42 +.6 +.8 +4.7/D IncofBostonA m HY 5.60 +.5 +1.1 +5.2/C IncofBostonC m HY 5.61 +.6 +.6 +4.4/E IncofBostonI HY 5.60 +.7 +1.5 +5.5/C LgCpValA m LV 20.69 +2.1 +7.5 +11.7/C LgCpValC m LV 20.68 +2.0 +7.0 +10.9/D LgCpValI LV 20.78 +2.1 +7.7 +12.0/C LgCpValR b LV 20.62 +2.1 +7.4 +11.4/C MAMnIncA m MT 8.66 ... -.6 +2.0/B MnstMnIncA m SM 9.24 +.2 -.5 +1.8/C NYMuniIncA m MY 9.88 ... -.4 +2.5/B NYMuniIncC m MY 9.88 +.1 -.8 +1.8/D 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 +1.0/E NtnlMnIncA m ML 9.73 +.1 +1.2 +3.6/A NtnlMnIncC m ML 9.73 ... +.7 +2.8/C NtnlMnIncI ML 9.73 +.1 +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.3 +1.1 +3.1/C OhioMuniIncA m MO 8.78 +.1 -.2 +2.5/B OregonMuniIncA m SL 8.44 +.1 +1.4 +2.9/A PnsylvnMnIncA m MP 8.48 +.2 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.22 +.1 +1.4 +1.3/A ShrtDrGovtIncC m GS 8.23 ... +1.0 +.7/A ShrtDrStratIncA m NT 7.28 -.1 +.2 +3.0/B ShrtDrStratIncC m NT 6.87 -.3 -.3 +2.2/C SthCrlnMnIncA m SL 9.08 +.1 +1.3 +2.8/A TABSShTrmMnBdA m MS 10.25 -.1 -.4 +.6/D TABSShTrmMnBdI MS 10.25 -.1 -.2 +.9/C TxMgdEqAstAlcA m XM 21.95 +2.8 +9.1 +12.8/A TxMgdEqAstAlcC m XM 20.33 +2.7 +8.6 +12.0/B TxMgdGlbDivIncA m WS 12.85 +1.0 +2.7 +8.9/D TxMgdGlbDivIncC m WS 12.82 +.9 +2.2 +8.1/E TxMgdGr10 LG 1252.81 +3.9 +10.2 +15.4 TxMgdGr11A m LG 56.29 +3.5 +10.0 +15.3/D TxMgdGr11C m LG 50.32 +3.4 +9.4 +14.5/D TxMgdGr12A m LG 25.28 +3.5 +9.8 +15.2/D TxMgdGr12C m LG 24.49 +3.4 +9.3 +14.3/D TxMgdMltCpGrA m LG 32.58 +5.2 +21.3 +17.1/C TxMgdSmCpA m SG 28.82 +3.9 +14.1 +13.9/D TxMgdValA m LV 28.36 +1.8 +7.2 +12.6/B TxMgdValC m LV 27.14 +1.8 +6.7 +11.8/C TxMgdValI LV 28.27 +1.9 +7.4 +12.9/B VrgnMnIncA m SL 7.71 +.3 +.9 +2.5/A WldwideHlthSciA m SH 11.62 +3.1 +13.6 +4.1/D WldwideHlthSciC m SH 11.69 +3.1 +13.1 +3.4/DEdgar LomaxVal LV 15.60 +3.1 +5.2 +15.0/AEdgewoodGrInstl LG 36.05 +6.2 +22.3 +21.5ElfunDivers MA 18.95 +.8 +2.4 +7.6/D Inc CI 11.06 +.6 -1.2 +2.1/B IntlEq FG 21.78 -1.0 -2.5 +5.4/E Trusts LG 66.71 +2.3 +10.7 +15.2/D TxExInc ML 11.25 +.1 +.1 +2.5/DEmeraldBnkngFinA m SF 49.23 +1.8 +7.3 +18.0 GrA m SG 30.88 +9.0 +15.5 +14.4EuroPacGoldA m SP 7.41 -9.4 -14.3 +16.4/A IntlDivIncA m FV 7.36 -5.6 -10.3 +.8/E IntlValA m FV 6.68 -7.1 -12.6 +3.6/EEvermoreGlbValInstl d SW 14.95 -2.2 -1.2 +11.3/CFAMEqIncInv MB 33.18 +2.5 +10.3 +15.2 ValInv MG 78.43 +3.1 +6.2 +12.6FDPBKCptlApprInvA m LG 15.27 +4.6 +20.3 +14.7 BKInstlInvA m FB 12.71 -3.3 -6.8 +4.5 BRCorAlpBdInvA m MU 9.90 +.8 -1.5 +1.5FMICommonStk MB 27.89 +1.5 +5.2 +11.5/C LgCp LB 22.77 +1.9 +6.0 +13.0/DFPACptl MV 34.38 -.1 +.8 +2.8/E Crescent d MA 35.38 ... +3.3 +8.4/C NewInc CS 9.94 +.3 +1.5 +2.1/A Paramount WS 22.94 +.3 +4.6 +13.6/A USVal LB 10.47 +2.4 +7.2 +4.7/EFairholme FundsFcdInc HY 10.72 +.2 ... +6.0/B Fund d LV 18.01 -.6 -9.9 -2.5/EFederatedAdjstblRtScIns GS 9.64 +.1 +1.0 +.5/B BdA f TW 8.93 +.4 -1.4 +3.9/B BdC m TW 8.99 +.4 -1.9 +3.1/D BdF f TW 9.01 +.4 -1.4 +3.9/B BdInstl TW 8.94 +.5 -1.3 +4.1/B CloverSmValA f SV 27.03 +1.8 +4.9 +11.8/D CloverSmValIns SV 27.15 +1.8 +5.1 +12.0/D CptlIncA f CA 7.98 +.1 +1.2 +5.4/D CptlIncB m CA 7.99 +.1 +.7 +4.6/E CptlIncC m CA 7.98 ... +.6 +4.6/E CptlIncF f CA 7.97 +.1 +1.2 +5.4/D CptlIncInstl CA 7.99 +.2 +1.3 +5.6/C EqInc,IncA f LV 25.88 +.4 +3.7 +9.5/E EqInc,IncC m LV 25.83 +.3 +3.2 +8.7/E EqInc,IncF m LV 25.89 +.3 +3.5 +9.3/E EqInc,IncInstl LV 25.87 +.4 +3.9 +9.8/E FltngRStrIncA m BL 9.93 +.2 +2.3 +3.8/D FltngRStrIncIns BL 9.93 +.2 +2.5 +4.1/C GlbAllcA f IH 20.16 +.2 +1.3 +6.4/C GlbAllcC m IH 19.58 +.2 +.8 +5.5/E GlbAllcInstl IH 20.28 +.2 +1.5 +6.6/C GlbAllcR b IH 20.01 +.2 +1.0 +5.9/D GvtIncIns GI 9.83 +.4 -.8 +.8/B GvtIncSecIncF x GI 8.51 +.4 -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 6.73 +.7 +1.1 +5.9/B HiIncBdA f HY 7.42 +.7 +1.2 +5.6/B HiIncBdC m HY 7.40 +.7 +.6 +4.8/D InsHYBdIns d HY 9.76 +.7 +1.4 +6.4/A IntermCorpBdIns TW 8.93 +.5 -.6 +2.4/E IntermMuniSvc MI 9.91 +.1 -.2 +2.3/B IntlLeadersA f FB 35.09 -3.5 -5.5 +4.3/E IntlLeadersC m FB 32.48 -3.6 -6.0 +3.5/E IntlLeadersIns FB 35.18 -3.5 -5.3 +4.5/E IntlSmMidCoA m FR 39.03 +.5 -1.7 +7.3/E IntlStrVlDvA f FV 3.42 -3.3 -6.3 +2.2/E IntlStrVlDvC m FV 3.39 -3.4 -6.8 +1.4/E IntlStrVlDvIns FV 3.42 -3.5 -6.1 +2.3/E KaufLCA f LG 27.31 +6.0 +16.4 +14.0/E KaufLCC m LG 25.15 +5.9 +15.8 +13.2/E KaufLCIns LG 27.98 +5.9 +16.6 +14.3/D KaufLCR b LG 26.09 +5.9 +16.1 +13.6/E KaufmannA m MG 6.85 +6.2 +22.2 +17.1/B KaufmannB m MG 5.68 +6.2 +21.7 +16.5/B KaufmannC m MG 5.67 +6.2 +21.8 +16.5/B KaufmannR m MG 6.87 +6.2 +22.1 +17.1/B KaufmannSmCpA m SG 41.54 +9.5 +28.8 +21.6/A KaufmannSmCpC m SG 35.84 +9.4 +28.2 +20.9/A KaufmannSmCpR b SG 41.72 +9.5 +28.8 +21.6/A MDTAllCpCorIns LV 31.73 +4.3 +14.2 +15.9/A MDTBalA f MA 20.06 +2.5 +7.7 +9.2/B MDTBalInstl MA 20.12 +2.5 +7.8 +9.5/B MDTLgCpGrA f LB 22.08 +6.8 +21.3 +17.6/A MDTLgCpValInstl LV 29.48 +1.8 +5.4 +11.4/D MDTLgCpValSvc LV 29.48 +1.8 +5.3 +11.1/D MDTMidCpGrA f MB 47.09 +7.9 +18.6 +16.5/A MDTMidCpGrInstl MB 48.35 +7.9 +18.8 +16.8/A MDTSmCpCorInstl SB 23.25 +6.1 +16.3 +21.0/A MDTSmCpGrA f SG 27.94 +8.7 +23.2 +22.2/A MDTSmCpGrInstl SG 29.08 +8.7 +23.4 +22.5/A MIIntrmMnA f SI 10.91 +.1 -.3 +1.3/D MaxCpIdxInstl LB 13.98 +3.2 +9.7 +15.9/A MaxCpIdxvc b LB 13.82 +3.2 +9.5 +15.5/B MidCpIdxSvc MB 26.54 +3.2 +8.5 +14.3/A MnHYAdvtgA f HM 8.88 +.2 +1.2 +4.1/C MnHYAdvtgC m HM 8.87 +.1 +.7 +3.3/E MnHYAdvtgF f HM 8.88 +.2 +1.2 +4.1/C MnStkAdvtgA f CA 13.62 +.3 +1.5 +6.9/B MnStkAdvtgAC m CA 13.61 +.2 +.9 +6.1/C MnStkAdvtgAF f CA 13.62 +.3 +1.5 +6.9/B MnStkAdvtgAIns CA 13.62 +.3 +1.7 +7.2/B MnUltraShrtA m MS 9.99 ... +.7 +.5/E MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.30 +.5 -.6 +1.4/D MuniBdA f ML 10.31 ... -.3 +2.4/D OhioMuniIncA f MO 10.95 ... -.1 +2.3/B OhioMuniIncF m MO 10.95 ... -.2 +2.1/B PEMnIncA f MP 10.69 +.1 -.1 +2.4/C PrudentBearA f BM 13.30 -3.8 -14.6 -15.3/A PrudentBearIns BM 13.62 -3.7 -14.4 -15.1/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 8.78 ... -.7 +4.0/C StratIncC m MU 8.78 -.1 -1.3 +3.2/D StratIncF f MU 8.73 ... -.8 +4.0/C StratValDivA f LV 5.77 -1.5 -3.1 +8.8/E StratValDivC m LV 5.78 -1.6 -3.6 +8.1/E StratValDivIns LV 5.80 -1.5 -2.9 +9.1/E StrtgcIncIS MU 8.73 ... -.5 +4.3/B TtlRetBdA m CI 10.56 +.3 -1.3 +2.1/B TtlRetBdC m CI 10.56 +.3 -1.6 +1.6/D TtlRetBdInstl CI 10.56 +.4 -.9 +2.7/A TtlRetBdSvc b CI 10.56 +.4 -1.1 +2.4/B TtlRetGovtBdIns GI 10.52 +.7 -.5 +1.0/A TtlRetGovtBdSvc b GI 10.52 +.6 -.7 +.7/C USGvtSc13YrsIns GS 10.13 +.3 +.2 +.3/C USGvtSc13YrsY GS 10.14 +.3 +.2 +.4/C USGvtSc25YrIns GS 10.56 +.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 x GI 7.13 +.4 -1.1 +.6/CFidelity100Index LB 19.10 +3.9 +10.3 +16.5/A 500IdxIns LB 101.54 +3.2 +9.9 +16.1/A 500IdxInsPrm LB 101.54 +3.3 +9.9 +16.1/A 500IdxInv LB 101.52 +3.2 +9.9 +16.0/A 500IndexPrm LB 101.54 +3.3 +9.9 +16.1/A AllSectorEq LG 13.54 +3.0 +11.2 +15.6/D ArizonaMuniInc SL 11.81 +.1 -.4 +2.4/B AsstMgr20% XY 13.45 +.7 +1.3 +4.3/C AsstMgr30% XY 11.17 +.9 +1.9 +5.6/B AsstMgr40% CA 11.87 +1.0 +2.4 +6.8/B AsstMgr50% CA 18.64 +1.1 +3.0 +7.9/A AsstMgr60% MA 12.96 +1.2 +3.5 +9.0/B AsstMgr70% MA 23.28 +1.3 +4.2 +10.2/A AsstMgr85% AL 20.50 +1.5 +5.3 +11.9/A BCGrowth LG 16.85 +6.2 +22.0 +20.3/A BCGrowth LG 105.39 +5.8 +20.3 +19.8/A BCGrowthK LG 105.57 +5.8 +20.4 +19.9/A Balanced MA 25.28 +1.9 +7.5 +10.9/A BalancedK MA 25.28 +1.9 +7.6 +11.0/A BlueChipVal LV 19.93 +.8 +2.3 +9.8/E CALtdTrmTFBd SS 10.50 +.1 +.5 +1.1/C CAMuniInc MC 12.67 +.2 -.2 +2.6/D Canada MQ 53.23 -.4 -1.0 +7.5/B Cap&Inc HY 10.11 +.9 +2.4 +7.2/A ChinaRegion CH 33.11 -4.5 -7.3 +13.5/C CmdtyStrat BB 5.19 -1.9 -3.9 -2.3/E CnncticutMunInc SL 11.19 +.2 +.1 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.8/D CnsrvIncMnBdIns MS 10.02 +.1 +1.0 +.9/C Contrafund LG 14.06 +4.5 +16.7 +18.4/B ContrafundK LG 14.06 +4.5 +16.7 +18.5/B ConvertibleSecs CV 29.54 +2.8 +7.1 +6.5/E CorpBd TW 11.19 +.4 -1.7 +3.7/C CptlApprec LG 39.97 +4.5 +13.7 +14.0/E CptlApprecK LG 40.06 +4.5 +13.8 +14.1/E DisciplinedEq LB 41.31 +3.3 +6.8 +12.2/D DisciplinedEqK LB 41.27 +3.3 +6.8 +12.4/D DivGro LB 34.36 +2.0 +5.0 +11.8/E DivGroK LB 34.34 +2.0 +5.1 +11.9/E DiversIntl FG 39.21 -.7 -1.3 +6.3/E DiversIntlK FG 39.16 -.7 -1.2 +6.5/E EmMkts EM 29.58 -2.9 -8.1 +12.4/A EmMktsDbt EB 9.26 -3.3 -5.7 +6.4/A EmMktsDiscovery EM 13.38 -5.0 -11.4 +9.9/C EmMktsIdxPrm EM 10.40 -2.8 -7.3 +10.9/B EmMktsK EM 29.62 -2.9 -8.0 +12.6/A EmergEMEA EM 8.97 -6.5 -10.2 +9.3/C EmergMketsOpps EM 18.89 -4.8 -10.1 +11.3/B EmergingAsia PJ 41.56 -3.0 -6.8 +13.6/A EqDividendInc LV 28.36 +1.3 +3.7 +12.1/C EqDividendIncK LV 28.36 +1.3 +3.8 +12.2/C EqIncome LV 60.59 +1.5 +3.5 +11.7/C EqIncomeK LV 60.55 +1.5 +3.6 +11.8/C Europe ES 40.81 -1.7 -2.3 +6.1/B ExMktIdxInPr MB 69.71 +4.5 +12.7 +14.9/A ExMktIdxInv MB 69.72 +4.5 +12.7 +14.9/A ExMktIdxPr MB 69.73 +4.5 +12.7 +14.9/A ExprtMltntnl LB 23.22 +2.1 +4.8 +12.2/D ExprtMltntnlK LB 23.18 +2.2 +4.9 +12.4/D Fidelity LG 48.07 +3.6 +11.6 +14.5/D FidelityK LG 48.06 +3.7 +11.6 +14.7/D FltngRtHiInc BL 9.49 +.3 +3.5 +4.7/B FltngRtHiInc BL 9.62 +.3 +2.8 +4.6/B FocedHiInc HY 8.50 +1.0 +.5 +5.0/D FocusedStock LG 27.57 +6.6 +21.2 +18.9/A FourinOneIdx AL 46.51 +1.6 +5.4 +11.4/A Frdm 2005 TA 12.44 +.5 +1.0 +5.8/C Frdm 2010 TA 15.85 +.6 +1.5 +6.8/A Frdm 2015 TD 13.24 +.8 +1.9 +7.8/A Frdm 2020 TE 16.47 +.9 +2.3 +8.5/A Frdm 2025 TG 14.38 +.9 +2.7 +9.1/A Frdm 2030 TH 18.08 +1.1 +3.3 +10.5/A Frdm 2035 TI 15.35 +1.2 +4.0 +11.7/A Frdm 2040 TJ 10.79 +1.3 +4.2 +11.8/A Frdm 2045 TK 12.23 +1.2 +4.2 +11.8/B Frdm 2050 TN 12.31 +1.2 +4.1 +11.8/A Frdm 2055 TL 13.90 +1.2 +4.1 +11.8/B Frdm Inc RI 11.60 +.5 +.5 +4.6/C FrdmIdx2055Inv TL 15.80 +1.6 +5.3 +12.0/A GNMA GI 11.13 +.4 -.7 +1.1/A GlbCmdtyStk SN 13.09 -3.6 +1.0 +10.3/A GlbHiInc HY 9.42 -.2 -.5 +5.9/B GlbexUSIdxIns FB 12.91 -2.3 -3.5 +8.0/B GlbexUSIdxInsPr FB 12.92 -2.3 -3.5 +8.0/B GlbexUSIdxPr FB 12.91 -2.3 -3.5 +8.0/B GlobalEqIncome WS 14.43 +.3 +.9 +9.3/D GlobalexUSIdx FB 12.64 -2.3 -3.4 +8.1/B GovernmentInc GI 9.97 +.7 -.8 +.8/B GrDiscv LG 37.38 +4.6 +18.1 +19.0/A GrDiscvK LG 37.40 +4.6 +18.2 +19.1/A GrStrategies MG 45.10 +2.2 +9.6 +11.4/E GrStrategiesK MG 45.45 +2.2 +9.7 +11.6/E GroCo LG 20.31 +7.6 +22.2 +23.2/A GroCo LG 21.67 +7.5 +21.4 +22.7/A GroCoK LG 21.68 +7.5 +21.4 +22.8/A Growth&Inc LB 40.02 +2.0 +6.8 +13.8/C Growth&IncK LB 39.98 +2.0 +6.8 +14.0/C HighIncome HY 8.86 +.8 +2.4 +6.8/A Independence LG 41.85 +3.1 +12.5 +12.3/E IndependenceK LG 41.89 +3.1 +12.5 +12.4/E InfPrtBdIdxPrm IP 9.81 +.6 +.1 +2.1/B IntermediateBd CI 10.57 +.6 -.4 +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/Wednesday, September 5, 2018 2 0 1 8 0 9 0 5 m m 1 7 p d f 1 0 5 S e p 1 8 0 0 : 1 6 : 4 7

PAGE 50

InternationalVa FV 8.60 -2.7 -4.5 +3.6/E IntlCptlApprec FG 20.99 +.2 +.5 +10.7/B IntlDiscv FG 43.90 -1.4 -2.9 +6.7/E IntlEnhIdx FV 9.74 -2.7 -3.1 +7.9/A IntlGr FG 16.30 +.5 +1.8 +9.0/C IntlGr FG 13.73 +.4 +1.1 +8.6/C IntlIdxInstl FB 41.80 -2.2 -2.2 +7.1/B IntlIdxInstlPrm FB 41.80 -2.2 -2.2 +7.1/B IntlIdxInv FB 41.79 -2.2 -2.3 +7.0/C IntlIdxPremium FB 41.80 -2.2 -2.2 +7.1/B IntlRlEstt GR 11.59 -.8 +.3 +8.0/B IntlSmCp FQ 28.47 -1.2 -3.7 +11.6/A IntlSmCp FR 17.71 -.7 -.2 +10.1/D IntlSmCpOpps FR 18.97 -.8 -.5 +10.8/C IntlVal FV 10.22 -2.6 -3.8 +4.1/D IntrmGovtInc GI 10.22 +.6 -.5 +.4/D IntrmMuniInc MI 10.22 +.1 +.2 +2.2/C IntrmTrBdIdPrm GI 10.37 +.9 -1.1 +.7/B InvmGradeBd CI 10.95 +.6 -.7 +2.6/A InvmGradeBd CI 7.71 +.5 -1.0 +2.3/B Japan JS 15.35 +.1 +.8 +10.9/C JapanSmlrCo JS 17.68 -1.6 -5.3 +13.4/B LTTrsBdIdxPrm GL 12.54 +1.2 -3.1 +2.2/B LargeCapStock LB 34.07 +2.1 +7.8 +14.3/C LargeCapValIdx LV 13.14 +1.5 +3.8 +12.3/C LatinAmerica LS 19.96 -9.6 -16.0 +5.8/D LgCpCorEnhIdx LB 16.18 +3.4 +10.6 +15.8/A LgCpGrEnhIdx LG 21.53 +5.1 +14.0 +17.7/B LgCpValEnhIdx LV 13.78 +2.0 +4.6 +13.0/B LimitedTermGov GS 9.77 +.4 -.2 +.2/D LowPrStk MV 55.69 +.7 +2.8 +10.0/D LowPrStkK MV 55.67 +.7 +2.9 +10.1/C LtdTrmMuniInc MS 10.46 ... +.6 +1.1/B LvrgdCoStk MB 34.82 +2.2 +4.8 +9.8/D LvrgdCoStkK MB 34.91 +2.3 +4.9 +9.9/D MAMunicipalInc MT 11.91 +.1 -.7 +2.3/A Magellan LG 11.23 +3.4 +12.8 +16.1/C MagellanK LG 11.22 +3.4 +12.8 +16.2/C MegaCapStock LB 16.88 +2.0 +7.5 +14.0/C MichiganMuniInc SL 11.96 +.2 -.2 +2.5/B MidCapIdxIns MB 22.51 +3.1 +8.1 +13.3/B MidCapIdxPrm MB 22.51 +3.1 +8.1 +13.3/B MidCapStock MG 39.91 +2.8 +8.8 +12.9/D MidCapStockK MG 39.94 +2.8 +8.9 +13.1/D MidCapValue MV 24.90 +.6 -1.8 +8.5/E MidCpEnhIdx MB 16.39 +2.4 +4.9 +12.0/B MinnesotaMnInc SM 11.37 +.1 -.5 +2.0/C MortgageSecs CI 10.90 +.5 -.7 +1.3/D MrylndMuniInc SL 11.11 +.1 -.9 +2.3/B MuniInc ML 12.75 +.1 -.2 +3.0/B MuniInc2019 MS 10.56 ... +.9 +1.1/B NJMunicipalInc MJ 11.68 +.2 +.3 +3.7/B NYMuniInc MY 12.89 +.1 -.5 +2.3/C NasdCmpIdx LG 106.67 +5.8 +18.0 +20.4/A NewMillennium LB 43.31 +2.0 +9.0 +14.3/C NewMktsInc EB 14.53 -3.3 -6.9 +5.3/A Nordic MQ 53.06 -3.6 +.2 +9.0/A OTCPortfolio LG 13.31 +6.6 +21.3 +23.6/A OTCPortfolioK LG 13.49 +6.6 +21.3 +23.7/A OhioMunilInc MO 11.86 +.1 -.7 +2.7/A Overseas FG 50.19 -.3 -.3 +8.8/C OverseasK FG 50.11 -.3 -.2 +8.9/C PacicBasin DP 33.26 -2.1 -5.3 +13.1/A PennsylvnMnInc MP 10.92 +.2 -.3 +2.5/B Puritan MA 25.07 +2.6 +8.0 +11.4/A PuritanK MA 25.06 +2.5 +8.0 +11.5/A RealEstInv SR 43.22 +2.7 +5.0 +9.8/A RlEstateIdxPrm SR 16.05 +2.9 +5.4 +9.0/B RlEsttInc SR 11.09 +1.4 +3.5 +6.9/E RlEsttInc SR 12.20 +1.6 +3.2 +7.6/D SCGrth SG 30.85 +7.8 +24.6 +20.3/A SCValue SV 21.19 +2.8 +4.8 +12.2/D STTrsBdIdxPrm GS 10.21 +.4 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.4 +1.0/C ShrtDurHiInc HY 9.43 +.3 +1.6 +4.0/E SmCapIdxIns SB 23.01 +4.3 +14.4 +16.3/A SmCapIdxInv SB 22.97 +4.3 +14.3 +16.2/A SmCpDiscv SB 12.34 +1.7 +4.9 +8.4/E SmCpDiscv SB 26.87 +2.0 +4.1 +8.9/E SmCpEnhIdx SB 15.21 +4.2 +12.0 +13.6/C SmCpOpps SB 16.25 +5.2 +16.0 +14.2/C SmallCapStock SB 19.61 +4.9 +11.0 +12.5/D StkSelorAllCp LG 48.61 +3.0 +10.7 +16.0/D StkSelorSmCp SB 30.49 +5.6 +15.3 +13.9/C StkSlrLgCpVal LV 21.31 +1.4 +3.2 +10.7/D StratDivInc AL 15.64 +1.8 +4.3 +10.9/A StratRlRet XY 8.87 +.3 +1.1 +3.4/D TaxFreeBond ML 11.29 +.2 -.3 +3.0/B TelecomandUtls SU 26.97 +3.3 +7.1 +11.9/A TotalBond CI 10.36 +.4 -.7 +2.8/A TotalEmMkts EM 12.04 -4.3 -10.0 +8.9/D Trend LG 114.02 +6.0 +17.2 +18.6/A TtlIntlEq FG 8.93 -1.5 -3.0 +8.1/D TtlMktIdxF LB 83.89 +3.5 +10.4 +15.9/A TtlMktIdxInsPrm LB 83.86 +3.5 +10.4 +15.9/A TtlMktIdxInstl LB 83.87 +3.5 +10.4 +15.8/A TtlMktIdxInv LB 83.86 +3.5 +10.4 +15.8/A TtlMktIdxPrm LB 83.88 +3.5 +10.4 +15.8/A USBdIdxF CI 11.24 +.6 -1.1 +1.7/C USBdIdxIns CI 11.24 +.5 -1.1 +1.7/C USBdIdxInsPrm CI 11.24 +.5 -1.1 +1.7/C USBdIdxInv CI 11.24 +.5 -1.2 +1.5/D USBdIdxPrm CI 11.24 +.5 -1.1 +1.6/C ValDiscv LV 29.49 +1.2 +2.4 +10.4/D ValDiscvK LV 29.52 +1.2 +2.4 +10.6/D Value MV 12.39 +1.5 +2.9 +10.0/D ValueK MV 12.41 +1.6 +3.0 +10.1/C ValueStrategies LV 42.79 +1.2 +2.1 +10.1/E Worldwide WS 29.41 +3.6 +11.5 +13.5/AFidelity AdvisorAssetMgr60%A m MA 12.90 +1.2 +3.3 +8.7/C AssetMgr70%A m MA 23.22 +1.3 +4.0 +9.8/A AssetMgr70%C m MA 23.03 +1.2 +3.5 +9.0/B AssetMgr70%I MA 23.28 +1.3 +4.2 +10.1/A AssetMgr70%M m MA 23.19 +1.2 +3.8 +9.6/B BalancedA m MA 22.18 +1.9 +7.2 +10.6/A BalancedC m MA 22.01 +1.8 +6.7 +9.7/A BalancedI MA 22.61 +1.9 +7.4 +10.8/A BalancedM m MA 22.42 +1.8 +7.0 +10.3/A BiotechnologyA m SH 28.77 +4.2 +15.4 +2.6/E BiotechnologyI SH 30.45 +4.2 +15.6 +2.9/E BiotechnologyM m SH 27.23 +4.2 +15.2 +2.3/E CAMuniIncI MC 12.70 +.2 -.3 +2.5/D CapitalDevA m LB 17.19 +2.1 +7.8 +14.1/C CapitalDevO LB 17.81 +2.2 +8.0 +14.4/B ConsumerDscrtA m CD 29.56 +4.6 +16.7 +14.8/B ConsumerStplsA m CC 80.07 -.5 -6.4 +5.1/C ConsumerStplsC m CC 77.72 -.6 -6.8 +4.3/E ConsumerStplsI CC 80.74 -.5 -6.2 +5.4/B ConsumerStplsM m CC 79.24 -.5 -6.5 +4.8/D CorporateBondI TW 11.19 +.4 -1.7 +3.6/C DiverIntlA m FG 23.09 -.7 -1.7 +6.5/E DiverIntlC m FG 22.06 -.8 -2.2 +5.6/E DiverIntlI FG 23.48 -.7 -1.5 +6.8/E DiverIntlM m FG 22.91 -.7 -1.9 +6.2/E DiversiedStkA m LB 28.01 +4.0 +13.3 +16.0/A DiversiedStkO LB 28.81 +4.0 +13.5 +16.4/A DividendGrowthA m LB 18.27 +2.0 +4.9 +11.4/E DividendGrowthC m LB 17.24 +2.0 +4.4 +10.6/E DividendGrowthI LB 19.28 +2.1 +5.2 +11.7/E DividendGrowthM m LB 18.17 +2.0 +4.8 +11.2/E EmMktsIncA m EB 12.79 -3.3 -7.1 +4.9/B EmMktsIncC m EB 12.89 -3.3 -7.5 +4.1/C EmMktsIncI EB 12.54 -3.3 -6.9 +5.2/A EmMktsIncM m EB 12.74 -3.2 -7.0 +4.9/B EmergingAsiaA m PJ 37.91 -3.0 -6.8 +13.5/B EmergingAsiaC m PJ 34.33 -3.1 -7.3 +12.7/B EmergingAsiaI PJ 39.11 -3.0 -6.6 +13.9/A EmergingMktsA m EM 27.18 -2.9 -8.4 +11.9/B EmergingMktsC m EM 25.77 -3.0 -8.9 +11.0/B EmergingMktsI EM 27.35 -2.9 -8.2 +12.2/A EmergingMktsM m EM 26.93 -3.0 -8.6 +11.5/B EnergyA m EE 36.28 -2.9 +5.8 +7.4/A EnergyC m EE 33.24 -2.9 +5.4 +6.6/B EnergyI EE 38.28 -2.9 +6.0 +7.6/A EnergyM m EE 37.09 -2.9 +5.7 +7.1/A EquityGrowthA m LG 12.91 +4.6 +18.1 +18.8/A EquityGrowthC m LG 11.01 +4.6 +17.6 +17.9/B EquityGrowthI LG 14.15 +4.6 +18.3 +19.1/A EquityGrowthM m LG 12.68 +4.5 +17.9 +18.5/B EquityIncomeA m LV 32.88 +1.2 +3.2 +11.1/D EquityIncomeC m LV 33.09 +1.2 +2.7 +10.3/E EquityIncomeI LV 34.39 +1.3 +3.4 +11.4/C EquityIncomeM m LV 33.62 +1.2 +3.0 +10.9/D EquityValueA m LV 19.30 +1.2 +2.1 +10.0/E FinancialSvcsA m SF 22.23 +1.3 +1.2 +13.4/B FinancialSvcsC m SF 20.76 +1.2 +.6 +12.6/C FinancialSvcsM m SF 21.98 +1.3 +1.0 +13.1/C FltngRtHiIncA m BL 9.63 +.3 +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 +.3 +2.6 +4.3/C Freedom2005A m TA 11.76 +.5 +1.0 +5.6/D Freedom2005I TA 11.85 +.5 +1.2 +5.8/C Freedom2010A m TA 12.25 +.6 +1.5 +6.6/A Freedom2010M m TA 12.20 +.6 +1.4 +6.3/B Freedom2015A m TD 12.40 +.7 +2.0 +7.5/A Freedom2015C m TD 12.26 +.7 +1.5 +6.8/C Freedom2015I TD 12.50 +.7 +2.2 +7.8/A Freedom2015M m TD 12.36 +.7 +1.9 +7.3/A Freedom2020A m TE 13.57 +.8 +2.4 +8.2/A Freedom2020C m TE 13.44 +.7 +1.9 +7.4/B Freedom2020I TE 13.69 +.8 +2.6 +8.5/A Freedom2020M m TE 13.56 +.7 +2.2 +7.9/A Freedom2025A m TG 13.65 +.9 +2.8 +8.8/B Freedom2025C m TG 13.42 +.8 +2.3 +8.0/C Freedom2025I TG 13.78 +.9 +3.0 +9.1/A Freedom2025M m TG 13.67 +.9 +2.6 +8.5/B Freedom2030A m TH 14.88 +1.0 +3.5 +10.3/A Freedom2030C m TH 14.60 +.9 +2.9 +9.4/B Freedom2030I TH 14.98 +1.1 +3.7 +10.5/A Freedom2030M m TH 14.80 +1.0 +3.4 +10.0/B Freedom2035A m TI 14.64 +1.1 +4.3 +11.4/A Freedom2035C m TI 14.22 +1.1 +3.8 +10.6/C Freedom2035I TI 14.76 +1.2 +4.5 +11.7/A Freedom2035M m TI 14.50 +1.2 +4.1 +11.1/A Freedom2040A m TJ 15.70 +1.2 +4.5 +11.5/A Freedom2040C m TJ 15.28 +1.1 +3.9 +10.7/B Freedom2040I TJ 15.82 +1.2 +4.7 +11.8/A Freedom2040M m TJ 15.62 +1.2 +4.3 +11.2/B Freedom2045A m TK 12.25 +1.2 +4.5 +11.5/B Freedom2045I TK 12.34 +1.2 +4.7 +11.8/B Freedom2045M m TK 12.14 +1.2 +4.4 +11.3/C Freedom2050A m TN 12.22 +1.2 +4.5 +11.5/B Freedom2050I TN 12.31 +1.2 +4.6 +11.8/B Freedom2050M m TN 12.14 +1.2 +4.3 +11.2/B Freedom2055A m TL 13.47 +1.2 +4.5 +11.5/C Freedom2055I TL 13.54 +1.3 +4.7 +11.8/B FreedomIncomeA m RI 10.90 +.5 +.5 +4.3/C FreedomIncomeI RI 10.94 +.4 +.6 +4.6/C GlblCapApprecI SW 19.39 -.6 +1.3 +11.2/D GlobalCmdtyStkI SN 13.10 -3.6 +1.1 +10.5/A GovernmentIncA m GI 9.98 +.5 -1.1 +.4/D GovernmentIncC m GI 9.98 +.5 -1.6 -.4/E GovernmentIncI GI 9.98 +.6 -.9 +.7/C GovernmentIncM m GI 9.98 +.5 -1.1 +.4/D Growth&IncomeA m LB 30.14 +1.9 +6.4 +13.4/C Growth&IncomeC m LB 28.19 +1.9 +6.0 +12.6/D Growth&IncomeI LB 30.78 +1.9 +6.7 +13.7/C Growth&IncomeM m LB 30.13 +1.9 +6.3 +13.1/D GrowthOppsA m LG 82.54 +6.9 +27.5 +21.4/A GrowthOppsC m LG 72.11 +6.8 +26.9 +20.5/A GrowthOppsI LG 88.45 +6.9 +27.7 +21.8/A GrowthOppsM m LG 81.96 +6.9 +27.3 +21.1/A HealthCareA m SH 53.10 +6.3 +24.9 +11.1/A HealthCareC m SH 42.56 +6.2 +24.3 +10.3/B HealthCareI SH 57.67 +6.3 +25.2 +11.4/A HealthCareM m SH 49.66 +6.3 +24.7 +10.8/B HighIncAdvtgA m HY 11.39 +.9 +3.2 +7.7/A HighIncAdvtgC m HY 11.37 +.8 +2.6 +6.9/A HighIncAdvtgI HY 10.68 +.9 +3.4 +8.0/A HighIncAdvtgM m HY 11.46 +.8 +3.2 +7.7/A HighIncomeA m HY 7.73 +.5 +1.1 +5.3/C HighIncomeC m HY 7.71 +.5 +.7 +4.5/D HighIncomeI HY 7.75 +.7 +1.3 +5.5/C HighIncomeM m HY 7.72 +.7 +1.2 +5.3/C IndustrialsA m ID 42.95 +.9 +2.6 +14.4/E IndustrialsC m ID 38.36 +.9 +2.2 +13.5/E IndustrialsI ID 45.20 +.9 +2.8 +14.7/D IndustrialsM m ID 41.96 +.9 +2.5 +14.1/E IntermMuniIncA m MI 10.23 +.1 -.1 +1.8/D IntermMuniIncI MI 10.24 +.1 +.1 +2.1/C IntlCapitalAppA m FG 19.64 +.2 +.2 +10.2/B IntlCapitalAppC m FG 17.30 +.1 -.2 +9.4/B IntlCapitalAppM m FG 19.14 +.2 +.1 +10.0/B IntlDiscvA m FG 43.56 -1.5 -3.1 +6.3/E IntlDiscvI FG 43.79 -1.4 -2.9 +6.7/E IntlGrA m FG 13.63 +.4 +1.0 +8.3/C IntlGrC m FG 13.35 +.3 +.4 +7.5/D IntlGrI FG 13.70 +.4 +1.2 +8.6/C IntlSmCapOppsI FR 18.95 -.8 -.4 +10.8/C IntlSmallCapA m FQ 27.93 -1.2 -3.9 +11.2/B IntlSmallCapI FQ 28.65 -1.2 -3.7 +11.6/A InvestmentGrBdA m CI 7.70 +.4 -1.2 +2.0/B InvestmentGrBdI CI 7.71 +.6 -1.0 +2.2/B LargeCapA m LB 35.69 +2.1 +7.6 +14.2/C LargeCapC m LB 32.24 +2.0 +7.1 +13.4/D LargeCapI LB 37.38 +2.1 +7.8 +14.5/B LargeCapM m LB 35.58 +2.1 +7.4 +13.9/C LeveragedCoStkA m MB 45.28 +1.2 +5.4 +9.5/D LeveragedCoStkC m MB 40.35 +1.1 +4.8 +8.7/D LeveragedCoStkI MB 46.34 +1.2 +5.6 +9.8/D LeveragedCoStkM m MB 43.78 +1.2 +5.2 +9.2/D LimitedTermBdA m CS 11.27 +.4 -.1 +1.1/C LimitedTermBdC m CS 11.25 +.4 -.6 +.4/E LimitedTermBdI CS 11.30 +.5 +.1 +1.4/B LimitedTermBdM m CS 11.28 +.3 -.1 +1.1/C LtdTermMuniIncA m MS 10.48 ... +.4 +.8/C LtdTermMuniIncI MS 10.46 ... +.6 +1.1/B MaterialsA m SN 82.34 -1.4 -3.5 +9.9/A MaterialsC m SN 79.20 -1.4 -4.0 +9.1/B MaterialsI SN 82.64 -1.3 -3.3 +10.2/A MegaCapStockA m LB 16.69 +1.9 +7.2 +13.7/C MegaCapStockI LB 16.89 +1.9 +7.5 +14.0/C MidCapIIA m MB 21.82 +1.5 +6.5 +12.2/B MidCapIIC m MB 19.35 +1.5 +6.0 +11.3/C MidCapIII MB 22.54 +1.6 +6.7 +12.5/B MidCapIIM m MB 21.25 +1.5 +6.4 +11.9/B MidCapValueA m MV 24.51 +.5 -2.0 +8.2/E MortgageSecI CI 10.86 +.5 -.7 +1.3/E NewInsA m LG 34.85 +3.4 +13.6 +16.6/C NewInsC m LG 30.45 +3.4 +13.1 +15.7/D NewInsI LG 35.66 +3.4 +13.8 +16.9/C NewInsM m LG 33.67 +3.4 +13.5 +16.3/C NewInsZ LG 35.72 +3.5 +13.9 +17.0/C OverseasA m FG 24.44 -.4 -.9 +6.8/E OverseasI FG 24.98 -.4 -.7 +7.1/D OverseasM m FG 25.08 -.5 -1.1 +6.6/E RealEstateA m SR 22.40 +2.6 +4.2 +7.8/C RealEstateI SR 22.62 +2.6 +4.4 +8.1/C RealEstateM m SR 22.37 +2.6 +4.0 +7.5/D RlEstIncA m SR 12.13 +1.5 +3.0 +7.3/D RlEstIncC m SR 11.99 +1.5 +2.5 +6.5/E RlEstIncI SR 12.16 +1.6 +3.2 +7.6/D RlEstIncM m SR 12.13 +1.6 +3.0 +7.3/D SCGrthA m SG 29.61 +7.8 +24.4 +20.0/A SCGrthC m SG 26.48 +7.7 +23.8 +19.1/A SCGrthI SG 30.93 +7.8 +24.6 +20.4/A SCGrthM m SG 28.68 +7.7 +24.2 +19.7/A SCValueA m SV 20.79 +2.8 +4.6 +11.9/D SCValueI SV 21.20 +2.8 +4.8 +12.2/D SCValueM m SV 20.29 +2.7 +4.5 +11.7/D SeriesGrOpps LG 16.50 +6.9 +29.4 +22.4/A SeriesSmallCap SB 12.84 +2.5 +8.1 +9.7/E SmallCapA m SB 27.60 +2.5 +7.2 +9.0/E SmallCapC m SB 20.71 +2.4 +6.6 +8.2/E SmallCapI SB 30.33 +2.5 +7.4 +9.3/E SmallCapM m SB 25.50 +2.5 +7.0 +8.8/E StgInc MU 12.15 ... NA NA StgIncA m MU 11.99 ... -.4 +4.5/B StgIncC m MU 11.96 -.1 -.9 +3.7/C StgIncI MU 12.15 ... -.3 +4.7/B StgIncM m MU 11.98 ... -.4 +4.5/B StockSelAllCpA m LG 48.58 +3.0 +10.5 +15.7/D StockSelAllCpI LG 48.63 +3.0 +10.7 +16.0/D StockSelAllCpK LG 48.64 +3.0 +10.8 +16.1/C StockSelAllCpM m LG 48.51 +2.9 +10.3 +15.4/D StockSlrMidCp MG 44.37 +3.5 +11.4 +13.7/D StockSlrMidCpA m MG 42.53 +3.5 +11.3 +13.5/D StockSlrMidCpC m MG 38.69 +3.5 +10.7 +12.6/D StockSlrMidCpI MG 44.48 +3.5 +11.5 +13.7/C StockSlrMidCpM m MG 42.72 +3.5 +11.1 +13.2/D StockSlrSmCpI SB 30.58 +5.6 +15.3 +13.9/C StratDiv&IncA m AL 15.55 +1.8 +4.1 +10.6/B StratDiv&IncC m AL 15.46 +1.7 +3.5 +9.7/C StratDiv&IncI AL 15.60 +1.8 +4.2 +10.9/A StratDiv&IncM m AL 15.53 +1.8 +3.9 +10.3/B StrategicRlRetI XY 8.85 +.3 +1.1 +3.4/D TechnologyA m ST 63.16 +4.5 +17.9 +28.7/A TechnologyC m ST 53.51 +4.5 +17.3 +27.7/B TechnologyM m ST 59.86 +4.5 +17.7 +28.4/B TotalBondA m CI 10.36 +.4 -1.0 +2.5/A TotalBondC m CI 10.37 +.3 -1.4 +1.7/C TotalBondI CI 10.34 +.4 -.8 +2.7/A TotalBondM m CI 10.34 +.4 -1.0 +2.5/A UtilitiesA m SU 32.30 +2.1 +10.9 +13.7/A UtilitiesC m SU 31.52 +2.0 +10.3 +12.8/A UtilitiesI SU 32.99 +2.1 +11.1 +14.0/A ValueA m MV 26.04 +1.5 +2.6 +9.5/D ValueStratsA m LV 36.73 +1.2 +1.9 +9.8/E ValueStratsI LV 40.18 +1.2 +2.1 +10.1/E ValueStratsK LV 42.78 +1.2 +2.2 +10.3/E ValueStratsM m LV 38.59 +1.1 +1.8 +9.6/EFidelity SelectAdvisorGoldA m SP 15.25 -12.3 -22.3 +6.3/D AdvisorGoldC m SP 14.25 -12.4 -22.6 +5.6/D AdvisorGoldI SP 15.68 -12.3 -22.1 +6.7/C AirTransp ID 83.12 +1.9 +4.1 +16.6/B Banking SF 34.61 +3.0 +5.3 +15.1/B Biotechnology SH 24.41 +5.7 +16.8 +4.1/D Brkrg&InvmtMgmt SF 77.78 +.4 -.4 +10.7/D Chemicals SN 16.49 -.3 -.6 +18.1/A CommsEquip ST 40.39 +8.4 +20.1 +16.5/E Computers ST 102.51 +7.8 +16.7 +21.0/D Const&Hsg MG 61.74 +2.4 -.3 +10.7/E ConsumerDiscret CD 47.83 +4.6 +17.0 +15.5/A ConsumerFinance SF 16.69 +5.1 +7.2 +13.2/C ConsumerStaples CC 80.91 -.5 -6.2 +5.4/A Defense&Aero ID 17.88 -.6 +10.3 +22.9/A Energy EE 47.27 -2.8 +6.2 +7.8/A EnergyService EE 44.13 -2.4 -2.1 +.1/D Envir&AltEngy ID 25.49 +.4 -.3 +15.4/D FinancialSvcs SF 11.36 +1.3 +1.4 +13.8/B Gold SP 15.68 -12.3 -22.1 +6.7/C HealthCare SH 26.92 +6.5 +25.2 +11.2/A HealthCareSvcs SH 104.18 +8.7 +23.3 +15.5/A ITServices ST 67.01 +7.0 +24.9 +22.1/D Industrials ID 36.18 +.9 +2.8 +14.6/D Insurance SF 68.92 -.1 -1.5 +11.6/C Leisure CD 15.85 +1.4 +1.4 +11.2/D Materials SN 82.81 -1.3 -3.3 +10.2/A MedTech&Devcs SH 54.89 +7.5 +30.7 +22.4/A Multimedia CD 79.55 +1.5 +6.8 +10.1/E NaturalGas EE 25.01 -3.9 +5.6 +1.8/C NaturalRes EE 30.23 -4.1 +1.4 +5.5/B Pharmaceuticals SH 21.23 +4.0 +15.8 +1.5/E Retailing CD 16.75 +6.3 +25.8 +20.8/A Semicon ST 11.60 +2.1 +10.0 +29.1/A Swre&ITSvcs ST 19.70 +4.0 +21.9 +27.0/C Technology ST 19.00 +4.5 +17.5 +28.8/A Telecom SC 58.55 +4.6 +1.5 +9.5/A Transportation ID 106.70 +3.0 +7.3 +16.8/A Utilities SU 88.35 +2.1 +10.9 +14.1/A Wireless SC 10.57 +4.0 +5.7 +12.9/AFiera CapitalSTRONGNtnCcyIns CR 16.26 -.7 -3.6 -.4/E SmMidCapGrInstl MG 23.18 +5.9 +14.0 +12.7/DFirst EagleGlbA m IH 58.38 -.7 -.4 +8.3/A GoldA m SP 12.82 -11.0 -21.7 +3.7/E OverseasA m FB 23.51 -2.1 -3.8 +5.2/E USValA m LB 20.60 +.4 +3.1 +10.6/E USValI LB 20.95 +.5 +3.3 +10.9/E ofAmericaI MB 35.93 +.6 -.9 +5.1/E ofAmericaY b MB 35.79 +.5 -1.1 +4.8/EFirst InvestorsEqIncA m LV 11.16 +1.5 +3.7 +11.6/C ForIncA m HY 2.44 +.4 +1.0 +4.9/D GlbA m WS 8.73 +.9 +5.0 +10.0/D GovtA m GI 10.07 +.4 -1.5 -.3/E GrandIncA m LV 24.33 +1.2 +3.1 +10.4/D IntlA m FG 15.96 -1.3 -1.6 +8.8/C InvmGradeA m TW 9.20 +.4 -2.0 +2.1/E OppA m MB 42.85 +1.3 +3.3 +9.4/D SelGrA m LG 13.57 +4.5 +13.9 +17.0/C SpecSitsA m SV 33.61 +1.7 +5.5 +12.0/D TEIncA m MI 9.16 ... -.4 +1.4/E TENYA m MY 13.78 +.1 -.6 +1.5/E TEOppsA m ML 16.07 +.1 -.8 +1.7/E TtlRetA m MA 20.28 +1.2 +1.1 +6.5/EFirst WesternFI CI 9.59 +.7 -.1 +2.5 ShrtDrBd CS 9.80 +.3 +.8 +1.7FirsthandTechOpps ST 13.04 +11.7 +30.3 +29.5/AFort PittCptlTtlRet d LB 27.52 +1.2 +6.0 +15.8/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.3 +.7 +.1/D AdjUSGvtScAdv GS 8.15 +.3 +.9 +.3/C AdjUSGvtScC m GS 8.13 +.2 +.4 -.4/E AlbmTxFrIncA m SL 10.55 +.5 +.4 +2.5/A AlbmTxFrIncA m SL 10.83 +.3 +.1 +2.1/C AlbmTxFrIncAdv SL 10.58 +.4 +.4 +2.6/A AlbmTxFrIncC m SL 10.73 +.4 -.1 +1.9/C BalA m MA 12.23 +.1 +1.4 +8.1/C BalAdv MA 12.26 +.2 +1.6 +8.3/C BalC m MA 12.12 +.1 +.9 +7.3/D BalSheetInvmA m MV 41.02 +.6 +4.6 +12.4/B BalSheetInvmAdv MV 42.45 +.7 +4.8 +12.7/A BalSheetInvmC m MV 39.13 +.6 +4.1 +11.6/B BiotechDiscvA m SH 164.25 +4.3 +10.2 +1.4/E BiotechDiscvAdv SH 168.22 +4.3 +10.4 +1.7/E CAHYMuniA x MC 10.73 +.8 +1.4 +4.3/A CAHYMuniAdv x MC 10.76 +.8 +1.5 +4.4/A CAHYMuniC x MC 10.82 +.7 +1.0 +3.7/B CAIntTrTFIncA x MF 11.79 +.5 +.5 +2.1/C CAIntTrTFIncAdv x MF 11.82 +.5 +.6 +2.2/C CAIntTrTFIncC x MF 11.84 +.3 ... +1.6/E CATxFrIncA m MC 7.29 +.3 -.1 +3.2/B CATxFrIncAdv MC 7.28 +.3 +.1 +3.3/B CATxFrIncC m MC 7.28 +.4 -.3 +2.7/C ChinaWldA m CH 22.42 -.6 +3.8 +14.7 ChinaWldAdv CH 22.60 -.6 +4.0 +15.0 ClrdTxFrIncA m SL 11.32 +.4 +.7 +2.2/B ClrdTxFrIncAdv SL 11.32 +.4 +.8 +2.3/B ClrdTxFrIncC m SL 11.45 +.3 +.3 +1.6/D CnctTxFrIncA m SL 10.04 +.3 +.5 +1.9/C CnsrvAllcA m CA 14.91 +.3 +2.1 +5.5/C CnsrvAllcC m CA 14.59 +.3 +1.7 +4.8/E CnsrvAllcR b CA 14.84 +.3 +2.0 +5.3/D CnvrtSecA m CV 22.22 +4.5 +14.8 +13.6/A CnvrtSecAdv CV 22.23 +4.6 +15.0 +13.9/A CnvrtSecC m CV 21.85 +4.5 +14.2 +12.8/A CorfolioAllcA m XM 20.67 +2.1 +8.6 +12.1/B CorfolioAllcC m XM 20.29 +2.0 +8.1 +11.3/C DevMktsA m EM 20.30 -1.1 -7.6 +14.4/A DevMktsAdv EM 20.22 -1.0 -7.5 +14.7/A DevMktsC m EM 19.62 -1.1 -8.1 +13.5/A DynaTechA m LG 81.03 +6.9 +23.8 +22.3/A DynaTechAdv LG 83.41 +7.0 +24.0 +22.6/A DynaTechC m LG 68.00 +6.9 +23.2 +21.4/A DynaTechR b LG 78.77 +6.9 +23.6 +22.0/A DynaTechR6 LG 84.16 +7.0 +24.1 +22.8/A EMSmCpA m EM 13.88 -2.6 -8.1 +7.1 EMSmCpAdv EM 14.06 -2.6 -7.9 +7.4 EMSmCpC m EM 13.20 -2.7 -8.5 +6.3 EmergMktDbtOpps EB 11.33 -3.3 -3.3 +6.1 EqIncA m LV 26.11 +1.5 +5.1 +12.2/C EqIncC m LV 25.87 +1.4 +4.6 +11.4/C FdrIntTrTFIncA x MI 11.89 +.3 +.1 +1.6/E FdrIntTrTFIncAd x MI 11.92 +.2 +.1 +1.7/D FdrIntTrTFIncC x MI 11.93 +.2 -.4 +1.0/E FdrLtdTrTFIncA m MS 10.29 +.2 +.9 +.5/E FdrTFIncA m ML 11.65 +.1 ... +2.1/E FdrTFIncAdv ML 11.66 +.1 +.1 +2.2/D FdrTFIncC m ML 11.65 ... -.3 +1.5/E FloridaTFIncA m SL 10.47 +.4 +1.6 +2.2/B FloridaTFIncC m SL 10.70 +.3 +1.2 +1.6/D FltngRtDlyAcsA m BL 8.73 +.8 +3.0 +4.2/C FltngRtDlyAcsAd BL 8.73 +.9 +3.4 +4.5/B FltngRtDlyAcsC m BL 8.73 +.7 +2.7 +3.8/D FndngsAlA m AL 14.42 -.3 +1.6 +8.0/E FndngsAlAd AL 14.52 -.3 +1.7 +8.3/D FndngsAlC m AL 14.18 -.3 +1.0 +7.2/E FrgnA m FV 7.69 -3.0 -4.7 +6.2/B FrgnAdv FV 7.58 -2.9 -4.7 +6.4/B FrgnC m FV 7.49 -3.0 -5.2 +5.4/C FrgnR b FV 7.53 -3.0 -4.9 +5.9/B FrgnR6 FV 7.58 -2.9 -4.5 +6.7/A GlbBalA1 m IH 3.08 -1.9 -.8 +4.9 GlbBalAdv IH 3.09 -1.9 -.6 +5.1 GlbBalC m IH 3.06 -1.6 -1.1 +4.1 GlbBalC1 m IH 3.07 -1.9 -1.3 +4.5 GlbBdA m IB 11.25 -3.8 -2.0 +2.3/C GlbBdAdv IB 11.20 -3.7 -1.8 +2.5/B GlbBdC m IB 11.27 -3.8 -2.2 +1.9/D GlbBdR b IB 11.25 -3.8 -2.1 +2.0/C GlbBdR6 IB 11.20 -3.7 -1.7 +2.7/B GlbOppsTrustA m WS 19.22 -.2 -2.8 +10.4 GlbSmlrCoA m SW 10.39 -.2 -1.6 +9.5/D GlbSmlrCoAdv SW 10.45 -.2 -1.5 +9.8/D GlbTtlRetA m IB 11.32 -3.8 -2.1 +2.9/B GlbTtlRetAdv IB 11.34 -3.7 -1.8 +3.2/A GlbTtlRetC m IB 11.31 -3.7 -2.3 +2.5/B GlbTtlRetR6 IB 11.33 -3.7 -1.8 +3.3/A GldPrcMtlsA m SP 11.65 -11.3 -23.3 +3.1/E GldPrcMtlsAdv SP 12.36 -11.2 -23.1 +3.4/E GldPrcMtlsC m SP 10.72 -11.4 -23.6 +2.3/E Gr,IncA m WS 26.93 -1.6 -.7 +7.9/E Gr,IncAdv WS 26.99 -1.5 -.5 +8.2/E Gr,IncC m WS 26.16 -1.6 -1.2 +7.1/E Gr,IncRet b WS 26.66 -1.6 -.8 +7.7/E GrA m LG 105.75 +3.4 +12.2 +16.5/C GrAdv LG 106.09 +3.5 +12.4 +16.8/C GrAllcA m AL 19.85 +1.1 +4.6 +9.7/C GrAllcC m AL 19.20 +1.0 +4.1 +8.9/D GrAllcR b AL 19.56 +1.1 +4.4 +9.4/C GrC m LG 96.75 +3.4 +11.6 +15.6/D GrOppsA m LG 43.63 +5.7 +20.1 +14.8/D GrOppsAdv LG 46.79 +5.7 +20.3 +15.1/D GrOppsC m LG 36.85 +5.6 +19.5 +13.9/E GrOppsR6 LG 47.30 +5.7 +20.4 +15.3/D GrR b LG 105.19 +3.4 +12.0 +16.2/C GrR6 LG 106.03 +3.5 +12.4 +16.9/C GrR6 WS 26.95 -1.5 -.4 +8.3/E GrgTxFrIncA m SL 11.61 +.4 +.3 +1.9/C GrgTxFrIncC m SL 11.79 +.3 -.2 +1.3/E HYTxFrIncA m HM 10.00 +.7 +2.2 +3.4/E HYTxFrIncAdv HM 10.05 +.8 +2.3 +3.4/D HYTxFrIncC m HM 10.20 +.7 +1.9 +2.8/E HiIncA x HY 1.84 +.5 +1.5 +6.2/A HiIncAdv x HY 1.85 +1.1 +1.6 +6.6/A HiIncC m HY 1.87 +1.0 +1.2 +5.8/B HiIncR x HY 1.88 +1.0 +1.3 +5.9/B IncA m CA 2.32 -.4 +1.3 +7.7/A IncAdv CA 2.30 -.4 +1.4 +7.9/A IncC m CA 2.35 ... +1.4 +7.3/A IncR b CA 2.28 ... +1.1 +7.4/A IncR6 CA 2.30 ... +1.9 +8.1/A IndiaGrA m EI 14.56 -.8 -8.9 +7.3 InsFrgnSmlrCAdv FA 24.02 -1.3 -3.6 +8.6 InsGlbEqAdv WS 10.60 -.3 +.8 +7.6 InsIntlEqPrmry FV 21.20 -2.9 -3.6 +5.6/B IntlBdA m IB 10.18 -3.8 -2.2 +2.3 IntlBdAdv IB 10.19 -3.9 -2.1 +2.5 IntlGrA m FG 15.44 +1.2 +7.9 +15.1 IntlSmCpGrA m FQ 19.63 +.5 -1.9 +7.9 IntlSmCpGrAdv FQ 19.69 +.5 -1.8 +8.1 IntlSmCpGrR6 FQ 19.69 +.5 -1.7 +8.3 KNTxFrTFIncA x SL 10.71 +.3 +.3 +1.9/C LS2025RtrTrgA m TG 13.05 +.6 +2.7 +6.5/E LS2035RtrTrgA m TI 13.93 +.9 +3.5 +7.8/E LsnTxFrTFIncA m SL 10.89 +.4 +.7 +2.1/C LsnTxFrTFIncC m SL 11.07 +.2 +.2 +1.6/D LwDrTtlRetA m CS 9.65 +.5 +.9 +1.4/B LwDrTtlRetAdv CS 9.70 +.6 +1.1 +1.7/B LwDrTtlRetC m CS 9.61 +.5 +.6 +1.0/C MATFIncA m MT 11.43 +.4 -.7 +2.4/A MATFIncC m MT 11.57 +.2 -1.1 +1.8/C MichiganTFIncA m SL 11.22 +.3 +.2 +2.2/C MichiganTFIncC m SL 11.41 +.2 -.3 +1.6/D MicroCpValA m SV 34.78 +3.8 +3.3 +12.0/D MicroCpValAdv SV 35.01 +3.9 +3.4 +12.3/D MnstTxFrIncA m SM 12.02 +.3 -.4 +1.7/D MnstTxFrIncC m SM 12.15 +.2 -.8 +1.1/E ModAllcA m MA 16.42 +.7 +3.4 +7.7/D ModAllcAdv MA 16.46 +.8 +3.6 +8.0/C ModAllcC m MA 15.88 +.7 +2.8 +6.9/E ModAllcR b MA 16.36 +.7 +3.2 +7.4/D MrylndTFIncA m SL 10.79 +.5 +.9 +2.3/B MrylndTFIncC m SL 11.01 +.3 +.3 +1.7/D MsrTxFrIncA m SL 11.44 +.4 +1.2 +2.1/C MsrTxFrIncAdv SL 11.45 +.5 +1.3 +2.2/B MsrTxFrIncC m SL 11.56 +.4 +.8 +1.5/E MutA m XM 29.43 +.7 +3.8 +8.7/E MutBeaconA m XM 16.79 -.8 +1.9 +9.6/D MutBeaconC m XM 16.58 -.8 +1.5 +8.8/E MutBeaconZ XM 16.96 -.8 +2.1 +9.9/D MutC m XM 28.97 +.7 +3.3 +7.9/E MutEuropeanA m ES 20.20 -3.4 -.6 +3.1/E MutEuropeanC m ES 20.14 -3.5 -1.2 +2.3/E MutEuropeanR6 ES 20.82 -3.4 -.4 +3.5/D MutEuropeanZ ES 20.82 -3.4 -.5 +3.3/D MutFinclSvcsA m SF 23.60 -1.4 -2.5 +8.6/D MutFinclSvcsC m SF 23.36 -1.4 -3.0 +7.8/E MutFinclSvcsZ SF 23.58 -1.3 -2.3 +8.9/D MutGlbDiscvA m WS 32.04 -1.1 +1.2 +7.2/E MutGlbDiscvC m WS 31.51 -1.2 +.6 +6.4/E MutGlbDiscvR b WS 31.55 -1.2 +1.0 +7.0/E MutGlbDiscvZ WS 32.72 -1.1 +1.3 +7.5/E MutIntlA m FV 15.28 -2.7 -3.3 +4.6 MutQuestA m IH 16.32 -1.2 +4.2 +8.1/A MutQuestC m IH 15.96 -1.3 +3.7 +7.3/B MutQuestZ IH 16.57 -1.3 +4.3 +8.4/A MutR b XM 29.23 +.7 +3.6 +8.4/E MutR6 XM 29.76 +.7 +4.0 +9.1/E MutZ XM 29.77 +.7 +4.0 +9.0/E NCTxFrIncA m SL 11.30 +.4 +1.0 +1.8/D NCTxFrIncAdv SL 11.30 +.4 +1.1 +1.9/C NCTxFrIncC m SL 11.48 +.3 +.6 +1.2/E NJTFIncA m MJ 11.13 +.5 +1.2 +2.6/D NJTFIncAdv MJ 11.14 +.5 +1.2 +2.7/D NJTFIncC m MJ 11.28 +.4 +.7 +2.0/E NYIntTFIncA x MN 11.29 +.3 -.3 +1.5/D NYIntTFIncC x MN 11.33 +.2 -.7 +.9/E NYTxFrIncA m MY 10.78 +.1 -.1 +1.5/E NYTxFrIncAdv MY 10.79 +.2 ... +1.6/E NYTxFrIncC m MY 10.78 ... -.4 +1.0/E NatrlResA m SN 26.48 -5.3 -.5 +4.5/D NatrlResAdv SN 28.24 -5.3 -.3 +4.7/D NatrlResC m SN 25.66 -5.3 -1.0 +3.7/D OhioTxFrIncA m MO 12.42 +.4 ... +2.5/B OhioTxFrIncAdv MO 12.44 +.4 ... +2.6/A OhioTxFrIncC m MO 12.59 +.2 -.4 +1.9/C OregonTxFrIncA m SL 11.34 +.3 +.2 +2.3/B OregonTxFrIncAd SL 11.35 +.4 +.3 +2.4/B OregonTxFrIncC m SL 11.52 +.2 -.2 +1.7/D PETxFrIncA m MP 9.77 +.4 +1.2 +2.4/C PETxFrIncAdv MP 9.79 +.4 +1.2 +2.5/B PETxFrIncC m MP 9.90 +.4 +.8 +1.8/E RisingDivsA m LB 64.85 +1.7 +6.9 +14.8/B RisingDivsAdv LB 64.80 +1.7 +7.1 +15.1/B RisingDivsC m LB 63.62 +1.6 +6.3 +14.0/C RisingDivsR b LB 64.63 +1.7 +6.7 +14.5/B RisingDivsR6 LB 64.80 +1.7 +7.1 +15.3/B RlEsttSecA m SR 21.48 +3.0 +3.5 +7.7/D RlEsttSecAdv SR 21.70 +3.1 +3.6 +8.0/C RlEsttSecC m SR 20.48 +3.0 +2.9 +6.9/E RlRetA m IP 9.95 -.5 +.5 +2.2/A SelUSEqA m LG 17.69 +2.4 +9.7 +7.5/E SmCpGrA m SG 27.29 +9.3 +23.9 +16.1/C SmCpGrAdv SG 29.22 +9.4 +24.1 +16.4/C SmCpGrC m SG 22.96 +9.3 +23.3 +15.2/D SmCpGrR6 SG 29.55 +9.4 +24.2 +16.6/C SmCpValA m SV 58.74 +2.1 +6.0 +13.9/B SmCpValAdv SV 61.62 +2.2 +6.2 +14.2/B SmCpValC m SV 51.94 +2.1 +5.5 +13.0/C SmCpValR b SV 58.08 +2.1 +5.8 +13.6/B SmMidCpGrA m MG 40.26 +4.9 +13.6 +11.7/E SmMidCpGrAdv MG 43.93 +4.9 +13.8 +12.0/E SmMidCpGrC m MG 28.76 +4.8 +13.0 +10.8/E SmMidCpGrR b MG 36.96 +4.8 +13.4 +11.4/E StratIncA x MU 9.56 +.4 ... +3.2/D StratIncAdv x MU 9.57 +.4 +.2 +3.5/C StratIncC x MU 9.56 +.3 -.3 +2.8/D StratIncR x MU 9.53 +.3 -.2 +3.0/D TnsMnBdA x SL 10.77 +.3 +.4 +1.9/C TtlRetA m CI 9.48 +.6 -1.1 +1.5/D TtlRetAdv CI 9.54 +.7 -.9 +1.8/C TtlRetC m CI 9.41 +.5 -1.4 +1.1/E TtlRetR6 CI 9.55 +.7 -.8 +2.0/B USGovtSecA x GI 5.89 +.4 -.6 +.4/D USGovtSecAdv x GI 5.91 +.4 -.5 +.6/C USGovtSecC x GI 5.85 +.2 -1.1 -.1/E USGovtSecR6 x GI 5.91 +.5 -.4 +.7/B UtlsA m SU 18.93 +1.0 +2.8 +11.0/B UtlsAdv SU 19.07 +1.0 +3.0 +11.2/A UtlsC m SU 18.84 +.9 +2.5 +10.4/B UtlsR b SU 18.86 +.9 +2.6 +10.6/B UtlsR6 SU 19.07 +1.0 +3.0 +11.3/A VirginiaTFIncA m SL 10.90 +.4 +.9 +2.1/C VirginiaTFIncC m SL 11.09 +.2 +.5 +1.5/E WldA m WS 17.24 -1.3 +1.9 +8.2/E WldAdv WS 17.23 -1.3 +2.1 +8.5/E WldC m WS 16.35 -1.3 +1.4 +7.4/EFrost FundsGrEqInstl LG 15.16 +4.9 +19.7 +17.8 LowDurBdInstl CS 10.15 +.2 +.8 +1.3 MuniBdInstl MI 10.21 +.4 +.7 +1.5 TtlRetBdInstl CS 10.30 +.7 +1.1 +3.3 TtlRetBdInvs b CS 10.30 +.7 +1.1 +3.1 ValEqInstl LV 9.26 +1.6 +2.8 +10.3FundXCnsrvUpgrader TV 41.29 +3.4 +8.0 +8.9 FlexInc MU 28.42 +.6 ... +3.6 Upgrader XM 67.48 +5.3 +13.0 +11.4GERSPInc CI 11.17 +.6 -1.1 +2.1/B RSPUSEq LB 57.97 +2.7 +10.7 +14.0/CGMOAsstAllcBdIII MU 22.27 +1.0 +1.1 +.4 AsstAllcBdVI MU 22.35 +.9 +1.2 +.5 CorPlusBdIV CI 21.28 +.7 +.4 +2.0 EmCtyDbtIII m EB 26.89 -2.3 -5.7 +6.6 EmCtyDbtIV m EB 26.85 -2.3 -5.7 +6.6 EmMktsII m EM 32.31 -3.7 -8.1 +11.4 EmMktsIII m EM 32.40 -3.7 -8.0 +11.5 EmMktsIV m EM 32.11 -3.6 -8.0 +11.5 EmMktsV m EM 32.01 -3.6 -8.0 +11.6 EmMktsVI m EM 32.09 -3.7 -8.0 +11.7 IntlEqIII FV 22.05 -2.3 -6.3 +4.4/D IntlEqIV FV 22.01 -2.3 -6.3 +4.5/D QualIII LB 26.42 +3.8 +13.1 +19.2/A QualIV LB 26.47 +3.8 +13.1 +19.2/A QualV LB 26.47 +3.8 +13.1 +19.3/A QualVI LB 26.43 +3.8 +13.1 +19.3/A TxMgdIntlEqsIII FV 14.99 -2.9 -7.5 +4.2/D USEqIII LB 14.86 +2.3 +5.1 +14.1/C USEqVI LB 14.76 +2.3 +5.3 +14.2/C USTrs GS 24.98 +.2 +1.2 +.8/AGabelliABCAAA d NE 10.51 +.2 +1.3 +2.5/B ABCAdv m NE 10.37 +.2 +1.1 +2.2/B AsstAAA m LB 61.80 +.8 +5.2 +11.9/E EqIncAAA m LB 23.16 +.1 +2.4 +9.3/E GoldAAA m SP 10.44 -12.4 -22.4 +7.9/B SmCpGrAAA m SB 59.54 +1.1 +3.1 +12.6/D SmCpGrI d SB 61.00 +1.1 +3.3 +12.9/D UtlsA m SU 8.95 +.6 +1.9 +9.1/C UtlsAAA m SU 8.80 +.4 +1.9 +9.1/C UtlsC m SU 6.08 +.5 +1.4 +8.2/D Val25A m MB 16.23 +.8 +5.2 +9.5/DGamcoGlbCont&CnctAAA m SC 20.97 +1.5 -2.6 +3.9/D GlbGrAAA m WS 37.57 +4.0 +13.2 +14.8/A GrAAA m LG 69.04 +7.3 +21.5 +19.7/AGatewayA m XR 34.24 +1.1 +3.0 +6.6/CGeorge PutnamBalA m MA 20.85 +1.6 +5.3 +9.7/A BalM m MA 20.57 +1.5 +5.0 +9.2/B BalY MA 20.93 +1.6 +5.5 +10.0/AGerstein FisherMltFctrGlRlEsSc d GR 11.19 +1.1 +2.4 +8.6/A MltFctrGrEq d LG 25.23 +5.6 +17.2 +15.8/D MltFctrIntlGrEq d FG 15.45 -2.0 -2.4 +7.7/DGlenmedeCorFI CI 10.65 +.6 -1.2 +1.2/E MuniInterm MI 10.85 +.1 +.2 +1.6/E QuIntlEq FB 14.57 -2.4 -3.4 +5.2/D SmCpEqAdv SB 32.83 +3.6 +9.6 +13.7/C StratEq LB 25.85 +1.9 +6.8 +16.4/AGoldman SachsBalStratA m TV 11.33 -.6 -1.5 +4.9 CorFIA m CI 10.15 +.5 -1.2 +1.5/D CorFIInstl CI 10.19 +.5 -.9 +1.9/C CptlGrA m LG 32.42 +3.0 +13.1 +16.2/C CptlGrC m LG 23.98 +3.0 +12.6 +15.3/D CptlGrInstl LG 35.72 +3.1 +13.4 +16.6/C DynMuniIncA m MI 15.85 +.3 +3.0 +4.0/A DynMuniIncInstl MI 15.84 +.4 +3.2 +4.4/A EMEqA m EM 19.05 -3.6 -12.1 +11.1/B EMEqInstl EM 20.42 -3.6 -11.9 +11.6/B EnhIncInstl UB 9.42 +.3 +1.3 +1.5 EqGrStratA m WS 19.12 +.8 +2.2 +11.8 EqGrStratC m WS 18.19 +.8 +1.8 +11.0 EqIncA m LV 38.18 +1.6 +3.5 +9.9/E GlbIncA m IB 12.03 -.2 -.9 +1.7/D GlbIncInstl IB 12.01 -.2 -.7 +2.1/C GovtIncA m GI 14.31 +.6 -.7 +.6/C GrIncStratA m TV 13.71 -.1 -.3 +7.2 GrIncStratC m TV 13.38 -.2 -.7 +6.4 GrOppsA m MG 23.51 +3.9 +11.0 +11.9/E GrOppsC m MG 16.17 +3.8 +10.5 +11.0/E GrOppsInstl MG 27.88 +3.9 +11.3 +12.3/D GrStratA m IH 15.84 +.1 ... +9.1 GrStratC m IH 15.75 ... -.4 +8.3 HQlFltngRtIns UB 8.73 +.2 +1.4 +1.5/B HYMuniA m HM 9.83 +.8 +5.7 +7.0/A HYMuniInstl d HM 9.83 +.9 +5.9 +7.3/A HighYieldA m HY 6.37 +.8 +1.0 +4.7/D HighYieldInstl d HY 6.38 +.8 +1.3 +5.1/D IncBldrA m CA 22.48 +.7 +1.2 +5.2 IntlEqInsA m FB 12.88 -1.7 -2.0 +9.9/A IntlEqInsIns FB 13.25 -1.8 -1.8 +10.3/A LgCpGrInsA m LG 34.37 +5.4 +14.8 +18.5/B LgCpGrInsC m LG 30.78 +5.3 +14.2 +17.6/B LgCpGrInsIns LG 35.58 +5.4 +15.1 +19.0/A LgCpValA m LV 16.15 +1.6 +3.3 +8.7/E LgCpValInsA m LV 23.12 +1.8 +6.3 +14.1/A LgCpValInsInstl LV 23.11 +1.8 +6.5 +14.5/A MidCpValA m MV 36.54 +.9 +4.0 +7.7/E MidCpValInstl MV 36.98 +.9 +4.3 +8.2/E RlEsttSecInstl SR 16.39 +2.9 +4.9 +7.8/D ShrtDurGovtA m GS 9.74 +.3 +.3 +.3/C ShrtDurGovtIns GS 9.71 +.3 +.5 +.6/A ShrtDurTxFrIns MS 10.55 +.1 +1.8 +1.6/A SmCpEqInsA m SB 29.13 +3.9 +16.3 +16.8/A SmCpEqInsIns SB 30.27 +3.9 +16.6 +17.3/A SmCpValA m SB 59.78 +2.7 +6.6 +13.6/C SmCpValInstl SB 64.68 +2.8 +6.9 +14.1/C TechOppsA m ST 27.93 +6.2 +22.4 +24.2/D TechOppsC m ST 23.07 +6.2 +21.8 +23.3/D USEqInsightsA m LB 51.68 +3.4 +11.0 +16.0/A USEqInsightsIns LB 53.36 +3.4 +11.3 +16.5/A USTxMgdEqA m LB 24.80 +3.9 +10.9 +14.9/BGoodHavenGoodHaven d MV 24.24 -2.0 +1.4 +5.6/EGovernment StreetEq LG 79.84 +4.4 +9.4 +13.0 MidCp MB 27.83 +2.6 +7.5 +14.0Green CenturyBal d MA 27.58 +2.2 +5.2 +7.4/D Eq d LG 44.06 +2.7 +8.9 +15.0/DGreenspringGreenspring MA 24.91 +1.5 +5.7 +10.6/AGuggenheimHYA m HY 11.05 +.6 +.6 +6.4 InvmGradeBdA m CI 18.41 +.6 +.6 +3.9 LgCpValA m LV 47.91 +1.8 +3.8 +13.1 MidCpValA m SV 36.55 +2.3 +6.8 +14.4 MidCpValC m SV 26.32 +2.3 +6.3 +13.5 StylPlsLgCrA m LB 24.62 +3.7 +8.6 +15.6 StylPlsMdGrA m MG 50.10 +5.9 +11.5 +13.9 WldEqIncA m WS 15.74 +2.5 +3.9 +9.9GuideMarkCorFISvc b CI 9.09 +.4 -1.5 +1.2/E EmMktsSvc b EM 15.21 -3.2 -7.9 +8.7/D LgCpCorSvc b LG 19.60 +4.6 +12.1 +13.4/E SmMidCpCorSvc b SB 17.04 +5.2 +14.7 +13.2/D WldexUSSvc b FB 9.37 -1.7 -.4 +7.2/BGuideStone FundsAggresivAllcInv WS 12.84 +1.6 +5.2 +12.1 BalAllcInv CA 12.40 +1.0 +2.1 +6.7 CnsrvAllcInv XY 11.63 +.7 +1.5 +4.2 EqIdxInstl LB 32.08 +3.8 +10.0 +15.9 EqIdxInv LB 32.08 +3.8 +9.8 +15.6 ExtnddDrBdIns CL 17.03 +.8 -2.4 +4.6 ExtnddDrBdInv CL 17.03 +.8 -2.6 +4.3 GrAllcInv AL 12.86 +1.3 +3.8 +9.5 GrEqInstl LG 29.77 +5.2 +18.3 +17.4 GrEqInv LG 29.65 +5.2 +18.1 +17.1 IntlEqInstl FB 15.36 -1.3 -1.2 +9.3 IntlEqInv FB 15.36 -1.3 -1.3 +8.9 LowDurBdInstl CS 13.26 +.3 +.7 +1.3 LowDurBdInv CS 13.26 +.2 +.5 +1.0 MediumDurBdIns CI 14.35 +.4 -1.2 +1.9 MediumDurBdInv CI 14.35 +.4 -1.4 +1.7 SmCpEqInstl SB 20.98 +6.4 +13.8 +13.6 SmCpEqInv SB 20.96 +6.4 +13.6 +13.3 ValEqInstl LV 23.43 +2.1 +4.6 +11.7 ValEqInv LV 23.44 +2.1 +4.4 +11.4Guinness AtkinsonChinaHK d CH 23.96 -5.3 -9.2 +14.3 GlbInvtrsInv LB 45.71 +.8 +2.7 +16.6HSBCOppI MG 16.51 +4.2 +15.3 +14.0Hancock HorizonBrknrdSmCpInv SB 74.86 +4.2 +10.0 +13.8HarborBdInstl CI 11.25 +.4 -.8 +2.2/B CnvrtSecInstl d CV 11.04 +2.8 +8.1 +6.7/E CptlApprecAdmin b LG 79.81 +4.8 +17.4 +18.4/B CptlApprecInstl LG 81.35 +4.8 +17.6 +18.7/A CptlApprecInv b LG 78.29 +4.8 +17.3 +18.3/B HYBdInstl d HY 9.92 +.7 +1.6 +5.0/D IntlAdmin b FB 63.77 -4.4 -4.3 +4.5/E IntlGrInstl FG 15.54 -1.4 -.3 +10.6/B IntlInstl FB 63.99 -4.4 -4.1 +4.8/E IntlInv b FB 63.33 -4.4 -4.3 +4.4/E LgCpValInstl LB 15.65 +1.2 +5.3 +15.3/B LgCpValInv b LB 15.78 +1.2 +5.0 +14.8/B MidCpGrInstl MG 12.54 +7.4 +21.0 +16.9/B MidCpValInstl MV 23.89 +.5 +1.7 +10.1/D RlRetInstl IP 9.20 +.3 -.2 +2.2/B SmCpGrInstl SG 16.72 +4.9 +16.3 +14.3/D SmCpValInstl SB 38.61 +2.1 +6.7 +17.5/A SmCpValInv b SB 37.60 +2.0 +6.5 +17.1/AHarding LoevnerEmMktsAdv d EM 54.56 -4.9 -8.1 +11.1 GlbEqAdv d WS 39.59 +.3 +6.5 +14.7 IntlEqInstl d FG 23.21 -.8 +2.3 +12.8HartfordBalA m MA 24.76 +1.0 +3.5 +8.7/C BalC m MA 24.74 +1.0 +3.0 +7.9/D BalHLSIA MA 30.91 +1.2 +4.3 +9.3/B BalHLSIB b MA 31.33 +1.1 +4.1 +9.0/B BalIncA m CA 14.34 +.2 -.3 +8.1/A BalIncC m CA 14.12 +.1 -.8 +7.3/B BalIncI CA 14.35 +.2 -.1 +8.4/A BalIncR3 b CA 14.38 +.1 -.5 +7.7/A BalIncR4 b CA 14.39 +.1 -.4 +8.1/A CapAppHLSIA LG 47.71 +1.9 +8.4 +12.7/E CapAppHLSIB b LG 46.90 +1.9 +8.2 +12.5/E ChecksandBalsA m MA 9.85 +1.4 +5.0 +9.6/B ChecksandBalsC m MA 9.77 +1.3 +4.4 +8.7/C CnsrvAllcA m CA 10.54 +.4 +1.3 +4.6/E CorEqA m LB 31.99 +2.9 +11.2 +14.1/C CorEqC m LB 29.22 +2.8 +10.7 +13.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 51

CorEqY LB 32.44 +2.9 +11.5 +14.5/B CptlApprecA m LB 41.18 +2.2 +9.9 +12.6/D CptlApprecC m LB 31.89 +2.1 +9.4 +11.7/E CptlApprecI LB 41.38 +2.2 +10.1 +12.9/D CptlApprecR3 b LB 45.28 +2.1 +9.6 +12.2/D CptlApprecR4 b LB 46.69 +2.2 +9.9 +12.5/D CptlApprecY LB 47.87 +2.2 +10.2 +13.0/D DiscpEqHLSIA LB 15.63 +2.9 +11.3 +14.3/C DiscpEqHLSIB b LB 15.43 +2.9 +11.1 +14.1/C DivandGrA m LV 27.06 +1.7 +6.0 +13.9/A DivandGrC m LV 26.12 +1.6 +5.5 +13.0/B DivandGrHLSIA LV 22.76 +1.7 +6.3 +14.4/A DivandGrHLSIB b LV 22.60 +1.7 +6.1 +14.1/A DivandGrI LV 26.95 +1.7 +6.2 +14.1/A DivandGrR3 b LV 27.41 +1.7 +5.8 +13.5/A DivandGrR4 b LV 27.60 +1.7 +6.0 +13.8/A DivandGrR5 LV 27.72 +1.7 +6.2 +14.2/A DivandGrY LV 27.73 +1.7 +6.2 +14.3/A EmMktsEqY EM 9.05 -2.6 -7.2 +12.0/A EmMktsLclDbtI XP 5.43 -6.3 -11.4 +3.0/B EmMktsLclDbtY XP 5.39 -6.2 -11.2 +3.1/B EqIncA m LV 20.51 +.4 +2.2 +13.1/B EqIncC m LV 20.39 +.3 +1.7 +12.3/C EqIncI LV 20.41 +.4 +2.4 +13.4/B EqIncR3 b LV 20.53 +.4 +2.0 +12.8/B EqIncR4 b LV 20.56 +.4 +2.2 +13.1/B EqIncY LV 20.72 +.4 +2.5 +13.5/A FltngRtA m BL 8.72 +.4 +2.7 +4.8/B FltngRtC m BL 8.71 +.3 +2.2 +4.0/D FltngRtHiIncA m BL 10.04 +.5 +2.9 +5.4/A FltngRtHiIncC m BL 10.04 +.4 +2.4 +4.6/B FltngRtHiIncI BL 10.05 +.4 +3.0 +5.6/A FltngRtI BL 8.73 +.4 +2.9 +5.1/A FltngRtY BL 8.71 +.4 +2.9 +5.1/A GlbAllAsstA m IH 10.53 -.6 -1.0 +7.0/B GlbAllAsstC m IH 10.36 -.7 -1.6 +6.2/D GlbAllAsstI IH 10.59 -.6 -.9 +7.2/B GlbCptlApprecA m WS 19.19 +.4 +2.7 +8.8/D GlbCptlApprecC m WS 17.50 +.3 +2.1 +7.9/E GlbCptlApprecI WS 19.80 +.5 +2.8 +9.1/D GlbGrHLSIA WS 28.77 +2.8 +13.0 +16.7/A GlbGrHLSIB b WS 28.49 +2.8 +12.8 +16.4/A GlbRlAsstY IH 9.27 -3.0 -.8 +6.8/B GrAllcA m AL 12.86 +.8 +4.6 +8.8/D GrAllcC m AL 12.61 +.7 +4.1 +8.0/E GrOppsA m LG 52.33 +6.7 +22.1 +17.7/B GrOppsC m LG 33.52 +6.6 +21.5 +16.9/C GrOppsHLSIA LG 41.31 +6.7 +22.6 +18.5/B GrOppsHLSIB b LG 39.38 +6.7 +22.4 +18.2/B GrOppsI LG 54.70 +6.7 +22.3 +18.0/B GrOppsR4 b LG 55.18 +6.7 +22.1 +17.7/B GrOppsY LG 58.33 +6.7 +22.4 +18.2/B HCA m SH 38.34 +4.7 +15.0 +9.2/B HCC m SH 31.23 +4.6 +14.4 +8.4/B HCHLSIA SH 24.21 +4.7 +15.3 +9.7/B HCI SH 40.25 +4.7 +15.2 +9.5/B HCY SH 43.79 +4.7 +15.3 +9.7/B HYA m HY 7.30 +.6 +1.3 +5.5/C HYC m HY 7.28 +.5 +.6 +4.7/D HYHLSIA HY 7.82 +.6 +1.4 +6.0/B HYHLSIB b HY 7.69 +.6 +1.2 +5.8/B InPlusA m IP 10.48 +.5 ... +1.6/C InPlusC m IP 10.02 +.5 -.4 +.9/E InPlusI IP 10.67 +.6 +.3 +1.9/B IntlGrA m FG 15.27 -1.3 +.5 +9.6/B IntlOppsA m FB 16.03 -3.0 -4.4 +6.0/D IntlOppsC m FB 13.94 -3.1 -4.9 +5.2/D IntlOppsHLSIA FB 16.21 -3.0 -4.1 +6.6/C IntlOppsHLSIB b FB 16.43 -3.0 -4.4 +6.3/C IntlOppsI FB 15.95 -3.0 -4.1 +6.3/C IntlOppsR4 b FB 16.57 -3.1 -4.3 +6.0/D IntlOppsR5 FB 16.74 -3.0 -4.1 +6.4/C IntlOppsY FB 16.84 -3.0 -4.1 +6.5/C IntlSmCoA m FR 15.73 -1.5 -5.1 +6.6/E IntlSmCoY FR 16.04 -1.4 -4.8 +7.1/E IntlValY FV 16.42 -3.0 -5.8 +9.9/A MidCpA m MG 34.14 +3.5 +13.8 +15.9/B MidCpC m MG 24.93 +3.5 +13.3 +15.0/C MidCpHLSIA MG 41.88 +3.6 +14.1 +16.4/B MidCpHLSIB b MG 40.76 +3.6 +13.9 +16.1/B MidCpI MG 35.13 +3.6 +14.0 +16.2/B MidCpR3 b MG 37.89 +3.5 +13.6 +15.5/B MidCpR4 b MG 39.33 +3.6 +13.8 +15.9/B MidCpR5 MG 40.40 +3.6 +14.0 +16.2/B MidCpValA m MB 16.35 +1.9 +4.5 +10.0/D MidCpValHLSIA MB 12.25 +1.9 +4.7 +10.4/D MidCpValHLSIB b MB 12.16 +1.9 +4.6 +10.2/D MidCpY MG 40.76 +3.6 +14.1 +16.3/B ModAllcA m MA 12.39 +.5 +3.0 +7.1/E ModAllcC m MA 12.14 +.5 +2.4 +6.3/E MuniOppsA m MI 8.50 +.2 +.7 +2.7/B MuniOppsC m MI 8.51 +.2 +.2 +2.0/C MuniOppsI MI 8.52 +.2 +.9 +3.0/A QualityValueA m LV 21.22 +.7 +4.4 +10.9/D SchrEMEqA m EM 15.18 -3.5 -7.6 +12.2/A SchrEMEqI EM 15.17 -3.5 -7.5 +12.5/A SchrInStkI FB 12.94 -2.2 -1.2 +8.7/A SchrUSSCOpI SG 29.64 +3.6 +9.2 +14.0/D SchrUSSMCOpI MB 15.53 +2.5 +4.9 +12.1/B ShrtDurA m CS 9.73 +.4 +.7 +1.8/B ShrtDurC m CS 9.73 +.2 +.1 +1.0/C ShrtDurI CS 9.75 +.3 +.8 +2.0/A SmCoA m SG 25.74 +8.4 +21.9 +13.2/E SmCoHLSIA SG 23.61 +8.5 +22.8 +13.9/D SmCoHLSIB b SG 21.79 +8.5 +22.6 +13.7/E SmCpCorA m SB 15.43 +4.1 +13.2 +12.2/D SmCpGrA m SG 64.74 +5.7 +16.0 +14.6/D SmCpGrHLSIA SG 35.27 +5.8 +16.5 +15.2/D SmCpGrHLSIB b SG 34.23 +5.8 +16.4 +14.9/D SmCpGrI SG 67.02 +5.8 +16.4 +14.9/D SmCpGrY SG 70.57 +5.8 +16.4 +15.1/D SmMidCpEqHLSIA SB 8.83 +4.5 +11.0 +13.2/D StkHLSIA LB 85.81 +1.9 +8.2 +14.0/C StkHLSIB b LB 85.63 +1.9 +8.0 +13.7/C StratIncA m MU 8.46 -1.1 -1.1 +4.9/A StratIncC m MU 8.50 -1.2 -1.6 +4.1/B StratIncI MU 8.49 -1.1 -.9 +5.2/A TtlRetBdA m CI 10.08 +.3 -1.0 +2.3/B TtlRetBdC m CI 10.14 +.3 -1.6 +1.5/D TtlRetBdHLSIA CI 10.73 +.3 -.8 +2.8/A TtlRetBdHLSIB b CI 10.68 +.3 -.8 +2.6/A TtlRetBdY CI 10.21 +.4 -.7 +2.7/A USGovtSecHLSIA CI 9.95 +.6 -.1 +.9/E USGovtSecHLSIB b CI 9.94 +.5 -.4 +.6/E UltrShrtBdHLSIA UB 10.04 +.2 +1.0 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.3 +.9 +.7/E ValHLSIA LV 15.12 +.2 +3.1 +11.3/D ValHLSIB b LV 15.08 +.2 +3.0 +11.0/D WldBdA m IB 10.67 +.5 +2.0 +1.7/D WldBdC m IB 10.46 +.4 +1.6 +.9/E WldBdI IB 10.75 +.4 +2.2 +1.9/D WldBdY IB 10.78 +.5 +2.2 +2.0/CHeartlandSelValInv m MV 30.40 +3.4 +8.8 +13.6 ValInv m SV 42.96 +.4 +4.4 +10.1 ValPlusInv m SV 37.38 +4.4 +12.3 +15.6HennessyCrnrstnGrInv b SB 25.11 +5.5 +3.8 +8.9/E CrnrstnLgGrInv b LV 12.91 +2.7 +5.4 +12.1/C CrnrstnMC30Ins MB 19.90 ... -1.2 +5.1/E CrnrstnMC30Inv b MB 19.33 -.1 -1.5 +4.7/E CrnrstnValInv b LV 20.22 +.2 +3.3 +13.7/A EqandIncInstl MA 15.54 +2.2 +3.5 +8.2 EqandIncInv b MA 16.46 +2.1 +3.2 +7.8 FocInstl MG 95.17 +1.7 +4.8 +10.9/E FocInv b MG 92.49 +1.7 +4.5 +10.5/E GasUtilityInv b SU 29.61 +.4 +1.7 +6.6/E JapanInstl JS 36.80 +2.7 +3.9 +16.0/A JapanInv b JS 35.72 +2.7 +3.6 +15.6/A SmCpFinclInv b SF 25.27 +1.0 +4.6 +13.5/B TtlRetInv b MA 13.68 +1.4 +2.5 +10.8/AHighlandFIA m CI 12.74 +.4 +.6 +3.1/A FIY CI 12.73 +.5 +.8 +3.3/A GlbAllcA m IH 8.85 -.2 +8.5 +5.3/E PremGrEqA m LG 28.98 +6.2 +7.5 +13.8/EHodgesRetail m MG 50.59 +1.9 +1.6 +14.0/C SmCpRetail m SB 21.83 +4.3 +12.7 +10.1/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.3 +.5/B SmCoStk SB 43.91 +1.9 +.7 +9.7/E StkIdx LB 21.81 +3.7 +9.6 +15.1 Val LV 57.93 +2.1 +5.9 +15.1/AHood RiverSmCpGrInstl d SG 47.06 +11.2 +24.4 +20.0/AHotchkis & WileyDiversValInstl LV 19.57 +.4 +4.4 +12.9/B HYA m HY 11.89 +.5 +1.3 +6.2/B HYI d HY 11.96 +.6 +1.5 +6.5/A LgCpValA m LV 34.65 +.2 +4.1 +12.7/B LgCpValI LV 34.89 +.2 +4.3 +13.0/B MidCpValA m MV 40.11 +2.3 +8.9 +10.6/C MidCpValI MV 40.79 +2.3 +9.1 +10.9/C SmCpValA m SV 65.94 +3.7 +10.2 +11.7/D SmCpValI SV 66.39 +3.8 +10.4 +12.0/D ValOppsA m XM 31.98 +1.6 +8.9 +13.1/A ValOppsC m XM 29.65 +1.5 +8.3 +12.2/B ValOppsIns XM 31.98 +1.6 +9.1 +13.4/AHussmanStratGr d NE 6.23 -1.7 -1.3 -11.0 StratTtlRet d TV 11.56 -.9 -2.7 +2.1ICMSmCo SB 36.79 +3.4 +11.6 +18.8ICONEmMktsS EM 15.86 -2.6 -3.2 +6.8 EngyS EE 12.50 -4.4 -1.5 +2.7 HCS SH 19.15 +4.1 +18.1 +8.6 InfrmatnTechS ST 17.55 +5.5 +10.7 +20.7 NatrlResS SN 15.82 -2.4 -.7 +9.9INVESCOAmericanValA m MV 40.28 +1.3 +9.0 +9.1/D AmericanValC m MV 33.07 +1.2 +8.4 +8.3/E AsiaPacGrA m PJ 33.03 -.6 -6.5 +10.3/D AsiaPacGrC m PJ 30.30 -.6 -7.0 +9.5/E BalRkAllcA m IH 10.65 -.4 -1.3 +5.9/D BalRkAllcC m IH 10.14 -.4 -1.7 +5.1/E BalRkAllcR5 IH 10.83 -.4 -1.2 +6.2/C BalRkAllcY IH 10.82 -.4 -1.1 +6.2/D ChtrA m LB 18.84 +1.1 +5.1 +9.1/E ChtrC m LB 17.65 +1.0 +4.5 +8.2/E ComStkA m LV 27.92 +.8 +5.0 +13.5/A ComStkC m LV 27.89 +.7 +4.4 +12.6/B CorpBdA m TW 7.06 +.5 -1.9 +4.2/B CorpBdC m TW 7.11 +.6 -2.4 +3.4/C DivIncA m LV 23.92 +.5 -.5 +9.4/E DivIncInv b LV 24.15 +.5 -.5 +9.4/E DiversDivA m LV 20.51 +.9 +1.8 +8.5/E DiversDivC m LV 20.24 +.8 +1.3 +7.7/E DiversDivInv b LV 20.50 +.9 +1.9 +8.5/E DvlpngMktsA m EM 31.16 -5.5 -15.8 +9.0/D DvlpngMktsC m EM 30.28 -5.6 -16.2 +8.1/D EndeavorA m MB 20.33 +1.3 +1.9 +10.8/C EngyA m EE 25.47 -4.1 +2.5 -.1/D EngyC m EE 21.73 -4.2 +1.9 -.8/E EngyInv b EE 25.36 -4.1 +2.4 -.1/D EqWtSP500A m LB 63.95 +2.0 +6.8 +13.5/C EqWtSP500C m LB 61.09 +1.9 +6.3 +12.7/D EqWtSP500Y LB 64.62 +2.0 +7.0 +13.8/C EqandIncA m MA 11.07 +.5 +2.2 +9.2 EqandIncC m MA 10.86 +.5 +1.8 +8.4 EuropeanGrA m ES 38.17 -3.3 -6.8 +5.4/C EuropeanGrC m ES 35.40 -3.4 -7.3 +4.6/D EuropeanGrInv b ES 38.09 -3.3 -6.8 +5.4/C EuropeanSmCoA m ES 15.97 -.5 -3.1 +11.1/A Exch LV 594.49 +1.4 +5.3 +11.2/D FltngRtA m BL 7.57 +.4 +2.9 +4.6/B FltngRtC m BL 7.54 +.2 +2.4 +4.1/C GlbCorEqA m WS 15.91 -1.4 -.9 +8.8/D GlbCorEqC m WS 15.08 -1.4 -1.4 +8.0/E GlbGrA m WS 31.59 -.1 -.7 +7.6/E GlbLwVlEqYldA m WS 14.09 -.7 +2.7 +8.0/E GlbRlEsttA m GR 13.43 +.8 +1.3 +6.7/C GlbSmMidCpGrA m SW 19.55 -.2 -.5 +8.1/E GldPrcMtlsA m SP 3.10 -11.6 -23.1 +5.0/D GldPrcMtlsInv b SP 3.12 -11.8 -23.0 +4.9/E GrAllcA m AL 16.45 +1.3 +2.6 +8.8 GrAllcC m AL 16.23 +1.2 +2.1 +8.0 GrandIncA m LV 27.42 +.1 +2.9 +12.2 GrandIncC m LV 27.06 +.1 +2.4 +11.3 HCA m SH 39.57 +2.7 +12.1 +3.1/E HCC m SH 27.39 +2.7 +11.5 +2.3/E HCInv b SH 39.58 +2.7 +12.1 +3.1/E HYA m HY 4.09 +.7 +1.0 +4.8/D HYC m HY 4.08 +.6 +.5 +4.0/E HYInv b HY 4.09 +.7 +1.0 +4.8/D HYMuniA m HM 10.00 +.3 +1.9 +5.3/B HYMuniC m HM 9.97 +.2 +1.4 +4.6/C HYR5 HY 4.08 +.7 +1.2 +5.1/C IncomeA m GI 8.64 +.6 -.7 +.7/C IntermTrmMnIncA m MI 10.99 +.1 +.4 +2.4/B IntlAllcA m FB 11.56 -1.9 -4.9 +6.6 IntlGrA m FG 34.16 -2.1 -5.3 +5.6/E IntlGrC m FG 31.29 -2.1 -5.7 +4.8/E IntlGrR5 FG 34.74 -2.0 -5.0 +5.9/E IntlSmCoA m FQ 18.16 -2.7 -4.9 +11.0/B LtdTrmMnIncA m MS 11.20 ... +.3 +1.0/B LtdTrmMnIncA2 f MS 11.20 ... +.4 +1.3/B MidCpCorEqA m MB 22.07 +2.6 +2.6 +8.2/E MidCpCorEqC m MB 13.02 +2.5 +2.0 +7.4/E MidCpCorEqR b MB 21.11 +2.5 +2.4 +8.0/E MidCpGrA m MG 43.35 +4.7 +14.6 +11.7/E MidCpGrC m MG 32.32 +4.6 +14.0 +10.9/E ModAllcA m MA 13.77 +1.2 +2.0 +7.2 ModAllcC m MA 13.64 +1.0 +1.4 +6.4 MuniIncA m ML 13.14 +.1 +.4 +3.1/B NYTxFrIncA m MY 15.26 ... +.1 +2.3 PETxFrIncA m MP 16.03 +.1 +.4 +2.8 QualIncA m CI 11.53 +.5 -.9 +1.3/D RlEsttA m SR 21.64 +3.8 +3.0 +8.0 RlEsttC m SR 21.49 +3.7 +2.5 +7.2 SP500IdxA m LB 31.58 +3.2 +9.5 +15.4/B SP500IdxC m LB 30.38 +3.1 +9.0 +14.6/B SP500IdxY LB 31.99 +3.2 +9.7 +15.7/A SelCoA m SB 19.81 +3.0 +5.7 +14.2/C SelCoC m SB 16.61 +3.0 +5.2 +13.3/D ShTBdA m CS 8.49 +.3 +.5 +1.7/B ShTBdC b CS 8.48 +.3 +.3 +1.3/C SmCpDiscvA m SG 11.76 +8.1 +21.5 +15.1/D SmCpEqA m SB 16.75 +3.7 +9.3 +10.4/E SmCpEqC m SB 13.40 +3.6 +8.7 +9.5/E SmCpGrA m SG 43.65 +6.3 +16.9 +16.0/C SmCpGrInv b SG 45.88 +6.3 +16.9 +16.1/C SmCpGrR b SG 40.39 +6.3 +16.7 +15.7/D SmCpGrR5 SG 49.28 +6.3 +17.1 +16.5/C SmCpValA m SV 19.04 +.8 +1.2 +10.7/E SmCpValC m SV 13.62 +.7 +.6 +9.8/E SummitP b LG 23.48 +5.4 +18.1 +18.2/B TechA m ST 53.52 +5.8 +21.5 +20.0/E TechInv b ST 53.25 +5.8 +21.6 +20.1/E TechSectA m ST 26.78 +5.8 +21.7 +20.0/EIVAIntlA m FQ 17.13 -1.4 -3.1 +5.0/E IntlI d FQ 17.18 -1.4 -2.9 +5.3/E WldwideA m IH 18.80 -.4 +.1 +6.1/D WldwideC m IH 18.33 -.5 -.4 +5.3/E WldwideI d IH 18.88 -.4 +.2 +6.4/CIntrepidCptlInv m MA 11.63 -.2 -2.1 +5.6/E EnduranceInv m SV 13.83 -.6 -2.0 +1.9/E361MgdFutsStratI FF 11.76 +.4 +.4 -.8/C MgdFutsStratInv b FF 11.56 +.3 +.3 -1.1/CInvestEdBal m MA 12.02 +1.4 +3.3 +7.5 Cnsrv m CA 10.92 +1.2 +2.3 +4.8 Gr m AL 13.11 +1.7 +4.3 +9.4IronBridgeSMIDCp MG 13.32 +4.6 +17.1 +13.8/C SmCp SG 19.95 +4.6 +16.6 +13.3/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +5.3/CIvyAsstStratA m IH 24.65 +.5 +4.4 +5.2 AsstStratB m IH 23.10 +.4 +3.9 +4.4 AsstStratC m IH 23.29 +.4 +4.0 +4.5 AsstStratI IH 24.97 +.5 +4.6 +5.5 AsstStratR b IH 24.35 +.5 +4.2 +4.9 AsstStratY b IH 24.71 +.5 +4.4 +5.2 BalA m MA 26.26 +2.1 +5.9 +6.9 BalB m MA 25.94 +2.0 +5.3 +6.1 BalC m MA 26.04 +2.0 +5.4 +6.1 CorEqA m LG 16.28 +3.4 +11.6 +12.2 CorEqC m LG 13.93 +3.4 +11.0 +11.3 EmMktsEqA m EM 18.27 -3.6 -12.0 +10.3 EmMktsEqC m EM 15.64 -3.7 -12.4 +9.5 EmMktsEqI EM 18.90 -3.6 -11.7 +10.7 EmMktsEqY b EM 18.64 -3.6 -11.9 +10.4 EngyA m EE 12.50 -2.6 +2.3 +1.4 EuropeanOppsA m ES 31.93 -1.4 +.1 +5.8 EuropeanOppsI ES 32.28 -1.3 +.4 +6.3 GlbBdA m MU 9.52 -.4 -1.0 +3.2 GlbBdI MU 9.52 -.4 -.8 +3.5 GlbGrA m WS 50.11 +2.4 +11.0 +10.9 GlbGrI WS 51.19 +2.5 +11.2 +11.3 GlbIncAllcA m IH 15.31 -.3 +.3 +6.3 GlbIncAllcI IH 15.45 -.3 +.5 +6.6 HiIncA m HY 7.48 +.8 +3.4 +6.6 HiIncB m HY 7.48 +.8 +2.9 +5.8 HiIncC m HY 7.48 +.8 +2.9 +5.9 HiIncI HY 7.48 +.9 +3.5 +6.9 HiIncY b HY 7.48 +.8 +3.4 +6.6 IntlCorEqA m FB 19.29 -1.9 -2.9 +6.1 IntlCorEqC m FB 17.11 -1.9 -3.3 +5.4 IntlCorEqI FB 19.43 -1.8 -2.7 +6.4 IntlCorEqY b FB 19.42 -1.9 -2.8 +6.2 LgCpGrA m LG 25.76 +5.3 +17.9 +16.6 LgCpGrC m LG 21.39 +5.2 +17.3 +15.8 LgCpGrI LG 27.10 +5.3 +18.2 +17.0 LtdTrmBdA m CS 10.62 +.3 -.3 +1.1 LtdTrmBdI CS 10.62 +.4 -.1 +1.4 MgdIntlOppsA m FB 11.42 -1.4 -2.4 +6.9 MicroCpGrA m SG 34.43 +12.5 +34.4 +15.0 MidCpGrA m MG 27.82 +6.4 +20.0 +16.4 MidCpGrC m MG 23.63 +6.3 +19.5 +15.6 MidCpGrI MG 29.99 +6.4 +20.2 +16.8 MidCpGrR b MG 27.09 +6.4 +19.8 +16.1 MidCpGrY b MG 29.07 +6.4 +20.1 +16.5 MuniBdA m MI 11.63 ... +.2 +1.9 MuniHiIncA m HM 5.04 +.2 +1.8 +3.1 MuniHiIncC m HM 5.04 +.1 +1.3 +2.4 MuniHiIncI HM 5.04 +.2 +1.9 +3.3 NaturalResA m SN 15.08 -1.9 -2.6 +3.0 NaturalResI SN 15.80 -1.8 -2.2 +3.5 PzenaIntlValA m WS 17.97 -1.9 -3.1 +6.7 SciAndTechA m ST 74.88 +5.9 +18.0 +16.7 SciAndTechC m ST 64.20 +5.8 +17.4 +15.9 SciAndTechY b ST 78.97 +5.9 +18.0 +16.7 SciandTechI ST 82.42 +5.9 +18.2 +17.0 SciandTechR b ST 72.87 +5.8 +17.7 +16.3 SecCrBdA m CI 10.48 +.8 -.6 +2.6 SecReEsSecsA m SR 24.53 +4.2 +2.6 +6.8 SecReEsSecsY b SR 24.58 +4.2 +2.7 +7.0 SmCpGrA m SG 21.87 +9.6 +21.2 +18.0 SmCpGrC m SG 17.51 +9.6 +20.6 +17.2 SmCpGrInstl SG 28.62 +9.7 +21.4 +18.3 SmCpGrY b SG 27.00 +9.6 +21.2 +18.1 SmCpValA m SB 21.88 +5.3 +15.0 +18.0 TxMgdEqA m LG 29.12 +5.2 +17.7 +15.1 ValA m LV 25.67 +3.1 +8.0 +10.1JPMorganCATaxFrBdA m MF 10.65 +.1 +.3 +1.6 CATaxFrBdC m MF 10.56 +.1 -.1 +1.1 CATaxFrBdI MF 10.42 +.2 +.3 +1.7 CPBondA m CI 8.05 +.7 -.9 +2.1 CPBondC m CI 8.10 +.7 -1.4 +1.4 CPBondI CI 8.05 +.8 -.6 +2.4 CPBondR6 CI 8.05 +.8 -.7 +2.4 CoreBondA m CI 11.26 +.7 -1.0 +1.5 CoreBondC m CI 11.34 +.7 -1.4 +.8 CoreBondI CI 11.26 +.7 -.9 +1.7 CoreBondR5 CI 11.24 +.8 -.8 +1.8 CoreBondR6 CI 11.27 +.8 -.7 +1.9 DiversiedA m MA 17.63 +1.3 +1.2 +7.8 DiversiedI MA 17.74 +1.3 +1.3 +8.1 DiversiedL MA 17.71 +1.4 +1.5 +8.3 EmMktsEqA m EM 25.97 -4.0 -9.3 +12.1 EmMktsEqC m EM 25.16 -4.0 -9.6 +11.5 EmMktsEqI EM 26.62 -3.9 -9.1 +12.3 EmMktsEqL EM 26.82 -3.9 -9.1 +12.5 EqIncA m LV 17.81 +2.3 +5.2 +13.2 EqIncI LV 18.12 +2.3 +5.4 +13.5 EquityIndexA m LB 44.49 +3.7 +9.6 +15.3 EquityIndexC m LB 44.05 +3.6 +9.1 +14.5 EquityIndexI LB 44.55 +3.7 +9.8 +15.5 EurpDnycA m ES 25.56 -1.2 -1.9 +4.2 EurpDnycI ES 26.08 -1.2 -1.7 +4.5 EurpDnycL ES 26.31 -1.2 -1.7 +4.7 GovernmentBondI GI 10.23 +.9 -.6 +1.0 GrowthAdvtgA m LG 23.65 +7.1 +19.8 +17.9 GrowthAdvtgI LG 24.35 +7.1 +20.0 +18.2 GrowthAndIncA m LV 52.66 +1.9 +5.6 +13.4 HighYieldA m HY 7.21 +.7 +1.5 +5.4 HighYieldC m HY 7.22 +.7 +1.1 +4.8 HighYieldI HY 7.25 +.8 +1.7 +5.6 HighYieldR5 HY 7.26 +.8 +1.7 +5.6 HighYieldR6 HY 7.25 +.8 +1.8 +5.8 IntermTxFrBdA m MI 10.79 ... -.2 +1.3 IntermTxFrBdI MI 10.60 +.1 ... +1.6 IntlAdvgA m FB 20.92 -1.8 -3.5 +5.4 IntlAdvgI FB 21.78 -1.8 -3.4 +5.7 IntlEqA m FB 16.72 -2.3 -5.5 +6.6 IntlEqI FB 16.99 -2.3 -5.4 +6.8 IntlRsrchEnhEqA m FB 17.88 -2.2 -2.9 +6.3 IntlRsrchEnhEqI FB 18.11 -2.1 -2.8 +6.5 IntlValueA m FV 13.08 -3.1 -6.8 +3.9 IntlValueI FV 13.41 -3.1 -6.6 +4.2 IntlValueL FV 13.35 -3.1 -6.6 +4.3 IntrepidAmrA m LB 44.13 +4.2 +10.3 +14.4 IntrepidAmrI LB 45.43 +4.2 +10.5 +14.7 IntrepidGrR5 LG 64.58 +6.0 +15.1 +18.3 IntrepidGrowthA m LG 64.29 +6.0 +14.7 +17.8 IntrepidGrowthI LG 65.35 +6.0 +14.9 +18.1 IntrepidMidCapA m MB 23.95 +3.8 +6.1 +11.2 IntrepidMidCapC m MB 20.20 +3.8 +5.8 +10.5 IntrepidMidCapI MB 25.27 +3.9 +6.3 +11.4 IntrepidValueA m LV 36.80 +2.8 +7.6 +11.8 IntrepidValueI LV 37.00 +2.8 +7.8 +12.0 IntrepidValueR5 LV 37.11 +2.8 +7.9 +12.2 InvCnsrvGrA m CA 12.78 +1.0 +1.4 +5.0 InvCnsrvGrC m CA 12.72 +.9 +1.0 +4.5 InvCnsrvGrI CA 12.86 +1.0 +1.5 +5.3 InvGrIncA m AL 17.97 +1.6 +3.9 +9.3 InvGrIncC m AL 17.43 +1.6 +3.5 +8.7 InvGrIncI AL 17.69 +1.7 +4.1 +9.6 InvestorBalA m MA 15.68 +1.3 +2.7 +7.4 InvestorBalC m MA 15.42 +1.2 +2.3 +6.8 InvestorBalI MA 15.71 +1.4 +2.9 +7.7 InvestorGrowthA m XM 21.58 +1.9 +4.8 +11.6 InvestorGrowthC m XM 20.14 +1.8 +4.4 +10.9 InvestorGrowthI XM 22.05 +1.9 +5.0 +11.8 LCapGrA m LG 46.08 +7.2 +21.9 +18.5 LCapGrI LG 46.56 +7.2 +22.1 +18.7 LargeCapValueA m LV 15.74 +.5 +.7 +13.4 LargeCapValueI LV 15.48 +.5 +.8 +13.6 LtdDurBdA m CS 9.98 +.3 +1.0 +1.1 LtdDurBdI CS 9.98 +.3 +1.0 +1.3 LtdDurBdR6 CS 9.99 +.3 +1.1 +1.6 MCapValA m MB 41.04 +2.6 +4.2 +10.2 MCapValC m MB 39.37 +2.6 +3.9 +9.6 MCapValI MB 41.55 +2.6 +4.4 +10.4 MCapValL MB 42.09 +2.7 +4.6 +10.7 MidCapEquityI MG 55.93 +4.8 +9.6 +11.9 MidCapGrowthA m MG 33.62 +6.9 +14.5 +12.5 MidCapGrowthC m MG 26.55 +6.8 +14.1 +12.0 MidCapGrowthI MG 38.66 +6.9 +14.7 +12.9 MktExpnEnhIdxA m SB 12.28 +3.5 +8.4 +14.6 MktExpnEnhIdxI SB 12.45 +3.5 +8.6 +14.9 MortgBackedScA m CI 11.21 +.7 ... +1.6 MortgBackedScI CI 10.92 +.7 +.2 +1.8 MortgBackedScR6 CI 10.92 +.7 +.2 +2.0 MunicipalIncA m MI 9.50 +.1 -.4 +1.6 MunicipalIncI MI 9.43 +.1 -.2 +1.9 NYTxFrBdA m MN 6.66 -.1 -.3 +1.1 NYTxFrBdC m MN 6.66 -.1 -.8 +.5 NYTxFrBdI MN 6.69 -.1 -.2 +1.4 RealtyIncomeL SR 13.41 +3.8 +2.8 +6.2 RsrchMktNetrlL NE 15.47 +.7 +2.1 +1.3 ScapEqA m SB 55.59 +4.2 +11.6 +15.7 ScapEqC m SB 41.44 +4.2 +11.2 +15.1 ScapEqI SB 64.19 +4.2 +11.7 +16.0 ScapEqR5 SB 64.40 +4.3 +11.9 +16.2 ShDurBdA m CS 10.67 +.2 +.1 +.3 ShDurBdI CS 10.68 +.3 +.2 +.6 ShDurBdR6 CS 10.68 +.4 +.4 +.9 SmCpBldA m SG 28.38 +6.8 +22.3 +21.7 SmCpBldI SG 32.52 +6.8 +22.4 +22.0 SmallCapCoreR5 SB 60.74 +5.5 +13.9 +15.8 SmallCapGrowthA m SG 20.04 +9.3 +23.8 +22.2 SmallCapGrowthI SG 22.11 +9.2 +24.1 +22.5 SmallCapGrowthL SG 22.77 +9.3 +24.1 +22.7 SmallCapValueA m SV 31.17 +2.4 +8.4 +13.1 SmallCapValueI SV 33.06 +2.5 +8.6 +13.4 SmallCapValueR5 SV 33.08 +2.5 +8.7 +13.6 SmallCapValueR6 SV 33.13 +2.5 +8.8 +13.7 SmtRetr2020A m TE 19.69 +1.0 +1.0 +6.6 SmtRetr2020I TE 19.76 +1.1 +1.1 +6.7 SmtRetr2020R5 TE 19.79 +1.1 +1.2 +6.8 SmtRetr2030A m TH 21.53 +1.2 +1.8 +8.5 SmtRetr2030I TH 21.59 +1.3 +1.9 +8.6 SmtRetr2030R5 TH 21.65 +1.2 +2.0 +8.7 SmtRetr2040A m TJ 22.81 +1.4 +2.2 +9.7 SmtRetr2040I TJ 22.88 +1.5 +2.3 +9.9 SmtRetr2040R5 TJ 22.94 +1.5 +2.4 +10.0 SmtRetrIncI RI 18.50 +.9 +.7 +5.3 SmtRetrIncR5 RI 18.53 +.9 +.8 +5.4 TaxAwareEqI LB 36.57 +3.1 +9.7 +15.5 TaxAwrRlRetI MS 9.40 +.1 +1.1 +2.4 TaxFreeBondA m ML 11.78 +.1 -.1 +2.4 TaxFreeBondI ML 11.73 +.1 ... +2.6 USEquityA m LB 17.67 +3.4 +9.3 +14.4 USEquityC m LB 17.13 +3.4 +8.9 +13.9 USEquityI LB 17.72 +3.4 +9.5 +14.7 USEquityL LB 17.75 +3.4 +9.6 +14.8 USEquityR5 LB 17.75 +3.4 +9.6 +14.9 USLCpCrPlsA m LB 32.23 +3.3 +9.0 +13.7 USLCpCrPlsC m LB 30.65 +3.2 +8.7 +13.2 USLCpCrPlsI LB 32.68 +3.3 +9.2 +14.0 USLCpCrPlsR5 LB 32.83 +3.3 +9.2 +14.2 USRsrchEnhEqI LB 30.59 +3.5 +8.9 +13.6 USRsrchEnhEqL LB 30.54 +3.5 +8.9 +13.6 USRsrchEnhEqR6 LB 30.55 +3.5 +8.9 +13.8 USSmallCompI SB 20.79 +4.2 +11.3 +13.4 USSmallCompL SB 20.79 +4.3 +11.4 +13.6 ValueAdvtgA m LV 37.46 +2.3 +4.5 +10.9 ValueAdvtgC m LV 37.24 +2.3 +4.1 +10.4 ValueAdvtgI LV 37.71 +2.4 +4.6 +11.2 ValueAdvtgL LV 37.74 +2.4 +4.7 +11.5James AdvantageBalGldRnR b CA 23.77 +1.3 -.5 +3.1Janus HendersonBalancedC m MA 34.88 +2.3 +7.6 +10.2/A BalancedS b MA 35.21 +2.3 +8.0 +10.8/A BalancedT MA 35.27 +2.4 +8.1 +11.1/A ContrarianT MB 21.66 +2.4 +14.7 +8.1/E EnterpriseS b MG 131.79 +4.0 +14.8 +17.9/A EnterpriseT MG 134.80 +4.0 +15.0 +18.2/A EuropeanFocusA m ES 31.38 -4.2 -8.7 -1.3/E EuropeanFocusC m ES 29.35 -4.3 -9.2 -2.0/E FlexibleBondT CI 10.03 +.7 -1.0 +1.5/D FortyA m LG 37.18 +3.9 +18.1 +17.7/B FortyS b LG 35.79 +3.9 +18.0 +17.6/B GlobalEqIncA m FV 7.27 -2.5 -4.9 +6.1/B GlobalEqIncC m FV 7.21 -2.6 -5.4 +5.4/C GlobalLifeSciT SH 64.79 +4.6 +19.1 +6.6/C GlobalResearchS b WS 85.01 +1.0 +6.9 +10.7/C GlobalResearchT WS 83.88 +1.0 +7.1 +11.0/C GlobalSelectT WS 17.39 -.7 +3.9 +11.5/B GlobalTechT ST 36.80 +3.9 +20.2 +28.1/B GrowthAndIncT LB 59.12 +2.9 +8.2 +17.6/A High-YieldT HY 8.24 +.7 +1.0 +5.2/C MidCapValueS b MV 17.26 -.1 +1.6 +11.1/C MidCapValueT MV 17.15 ... +1.8 +11.4/B OverseasS b FB 31.84 -3.0 -1.3 +6.2/D OverseasT FB 31.90 -3.0 -1.2 +6.4/C ResearchT LG 53.37 +5.3 +14.9 +15.1/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.44 +1.0 +3.9 +13.7/B SmallCapValueT SV 23.71 +1.0 +3.7 +13.4/C VITBalInstl MA 36.43 +2.4 +8.1 +11.2/A VITEntrprsInstl MG 78.12 +4.2 +15.7 +19.2/A VITFlexBdInstl CI 11.36 +.6 -1.0 +1.5/D VITFortyInstl LG 41.00 +3.9 +19.1 +18.5/B VITGlRsrchInstl WS 54.26 +1.1 +7.2 +11.2/C VITOvrsInstl FB 30.94 -2.9 -1.0 +6.5/C VITRsrchInstl LG 39.92 +5.3 +15.1 +15.1/D VentureT SG 90.72 +6.0 +18.9 +16.5/CJensenQualGrI LG 51.82 +3.2 +12.2 +18.5/B QualGrJ b LG 51.79 +3.2 +12.0 +18.2/BJohn HancockAbsRetCcyI CR 9.02 +2.3 -5.4 +1.0/B AbsRetCcyR6 CR 9.11 +2.3 -5.3 +1.2/B BalA m MA 21.23 +2.3 +4.9 +9.1/B BalC m MA 21.18 +2.2 +4.4 +8.4/C BalI MA 21.22 +2.3 +5.1 +9.5/B BdA m CI 15.37 +.5 -1.0 +2.5/A BdC m CI 15.37 +.4 -1.5 +1.8/C BdI CI 15.37 +.4 -.8 +2.8/A BdR6 CI 15.40 +.5 -.8 +2.9/A CATxFrIncA m MC 10.67 +.1 -.1 +2.9/C ClassicValA m LV 33.53 -.4 -.2 +12.0/C ClassicValI LV 33.62 -.4 -.1 +12.3/C CorBd1 b CI 12.64 +.6 -1.3 +1.4/D CptlAprc1 b LG 18.73 +4.9 +17.6 +18.7/A CptlAprcNAV LG 18.78 +4.8 +17.7 +18.8/A DiscpValA m LV 23.43 +2.0 +4.2 +12.1/C DiscpValC m LV 22.00 +1.9 +3.7 +11.2/D DiscpValI LV 22.76 +2.0 +4.4 +12.4/B DiscpValI2 LV 22.76 +2.0 +4.4 +12.4/B DiscpValMCA m MB 23.11 +1.2 +3.2 +11.9/B DiscpValMCC m MB 23.11 +1.1 +2.7 +11.0/C DiscpValMCI MB 24.04 +1.2 +3.3 +12.2/B DiscpValMCR2 b MB 23.91 +1.2 +3.1 +11.7/C DiscpValMCR6 MB 24.04 +1.3 +3.4 +12.3/B DiscpValR4 b LV 22.74 +2.0 +4.3 +12.2/C DiscpValR5 LV 22.80 +2.0 +4.4 +12.4/B DiscpValR6 LV 22.80 +2.0 +4.4 +12.5/B EmMktsA m EM 11.13 -2.9 -8.4 +10.0 EmMktsI EM 11.12 -2.8 -8.2 +10.4 EmMktsNAV EM 11.13 -2.8 -8.1 +10.5 EqInc1 b LV 20.95 +.4 +3.6 +13.2/B FdmtlLgCpCorA m LB 52.37 +3.7 +7.4 +14.0/C FdmtlLgCpCorC m LB 46.54 +3.6 +6.9 +13.1/D FdmtlLgCpCorI LB 54.74 +3.7 +7.6 +14.3/C FinclIndsA m SF 20.97 +1.5 +4.8 +12.4/C FltngRtIncA m BL 8.43 +.1 +2.4 +3.6/D FltngRtIncC m BL 8.47 ... +1.9 +2.9/E FltngRtIncI BL 8.43 +.1 +2.6 +4.0/D GlbAbsRetStrA m AM 10.06 -.8 -3.8 -1.2 GlbAbsRetStrC m AM 9.88 -.8 -4.4 -1.9 GlbAbsRetStrI AM 10.16 -.8 -3.7 -.9 GlbAbsRetStrR6 AM 10.18 -.7 -3.6 -.7 GlbBd1 b IB 12.72 -.1 -.9 +3.4/A GlbholderYldA m WS 11.29 +.3 -1.5 +6.9 GlbholderYldC m WS 11.29 +.2 -2.1 +6.1 GlbholderYldI WS 11.33 +.3 -1.4 +7.2 GovtIncA m GI 9.04 +.6 -1.1 +.3/D HY1 b HY 8.20 +1.0 +2.6 +6.2/B HYA m HY 3.43 +.7 +1.6 +5.9/B HYC m HY 3.43 +.7 +1.4 +5.1/C HYI HY 3.43 +.8 +1.7 +6.2/B HYMuniBdA m HM 7.88 +.1 +.7 +3.8/D IncA m MU 6.18 -.4 -1.9 +1.7/E IncC m MU 6.18 -.4 -2.3 +.9/E IncI MU 6.17 -.3 -1.7 +2.0/E IntlGrA m FG 28.45 ... +3.6 +11.0 IntlGrI FG 28.55 ... +3.8 +11.3 IntlSmCp1 b FA 21.69 -1.6 -3.4 +7.7 IntlVal1 b FV 16.45 -2.2 -3.6 +6.6 IntlValNAV FV 16.41 -2.2 -3.6 +6.6 InvmGradeBdA m CI 10.15 +.5 -.9 +1.8/C MidCpStk1 b MG 25.89 +7.5 +21.2 +16.0/B MlMg2010Lftm1 b TA 9.23 +.8 +1.1 +6.3 MlMg2015Lftm1 b TD 9.72 +.8 +1.5 +7.0 MlMg2015LftmA m TD 9.71 +.8 +1.3 +6.6 MlMg2020Lftm1 b TE 10.62 +.9 +2.2 +7.9 MlMg2020LftmA m TE 10.62 +.9 +1.9 +7.6 MlMg2025Lftm1 b TG 11.39 +1.1 +2.8 +9.0 MlMg2025LftmA m TG 11.41 +1.1 +2.5 +8.7 MlMg2030Lftm1 b TH 11.80 +.9 +3.4 +10.3/A MlMg2030LftmA m TH 11.81 +.9 +3.1 +9.9/B MlMg2035Lftm1 b TI 12.40 +1.4 +3.9 +10.9 MlMg2035LftmA m TI 12.32 +1.3 +3.7 +10.5 MlMg2040Lftm1 b TJ 12.57 +1.4 +4.3 +11.4 MlMg2040LftmA m TJ 12.50 +1.5 +4.1 +11.1 MlMg2045Lftm1 b TK 12.50 +1.5 +4.4 +11.5 MlMg2045LftmA m TK 12.41 +1.4 +4.1 +11.1 MlMg2050Lftm1 b TN 13.25 +1.4 +4.4 +11.5 MltIdx2020Prs1 b TE 11.67 +.6 +.1 +4.1/E MltIdx2025Prs1 b TG 13.16 +.8 +1.3 +6.4/E MltIdx2030Prs1 b TH 14.25 +.8 +2.3 +8.5/D MltIdx2035Prs1 b TI 14.93 +.9 +3.1 +9.9/C MltIdx2040Prs1 b TJ 15.34 +1.0 +3.6 +10.7/B MltIdx2045Prs1 b TK 15.53 +1.0 +3.8 +11.0/C MltIdx2050Prs1 b TN 13.81 +1.0 +3.8 +11.1/C MltIdxIncPrs1 b RI 11.11 +.6 +.5 +2.8/E MltMgLsAgr1 b XM 17.13 +1.7 +4.8 +11.6 MltMgLsAgrA m XM 17.16 +1.6 +4.6 +11.2 MltMgLsAgrC m XM 17.13 +1.6 +4.1 +10.4 MltMgLsBl1 m MA 15.51 +1.1 +2.4 +7.7 MltMgLsBl5 MA 15.43 +1.1 +2.7 +8.1 MltMgLsBlA b MA 15.42 +1.1 +2.6 +8.1 MltMgLsBlC m MA 15.50 +1.0 +1.8 +6.9 MltMgLsBlR6 MA 15.43 +1.1 +2.6 +8.1 MltMgLsCns1 b XY 12.82 +.4 -.3 +4.0 MltMgLsCnsA m XY 12.84 +.4 -.5 +3.6 MltMgLsCnsC m XY 12.83 +.3 -.9 +2.9 MltmgLsMd1 b CA 13.76 +.7 +1.0 +6.0 MltmgLsMd5 CA 13.75 +.8 +1.1 +6.1 MltmgLsMdA m CA 13.80 +.7 +.8 +5.7 MltmgLsMdC m CA 13.78 +.7 +.4 +5.0 MltmgrLsGr1 b AL 16.57 +1.3 +3.7 +9.8 MltmgrLsGr5 AL 16.56 +1.3 +3.7 +9.8 MltmgrLsGrA m AL 16.61 +1.3 +3.4 +9.4 MltmgrLsGrC m AL 16.56 +1.3 +3.0 +8.6 NatrlRes1 b SN 12.22 -5.8 -3.0 +5.7/C NewOpps1 b SB 32.19 +4.1 +12.5 +14.5/B RegionalBankA m SF 29.96 +1.9 +8.3 +20.1/A RegionalBankC m SF 28.42 +1.9 +7.8 +19.3/A RlEsttSec1 b SR 12.82 +3.5 +4.7 +9.9/A RlRetBd1 b IP 11.03 +.5 -.4 +1.9/C SmCoVal1 b SB 31.16 +3.9 +10.0 +17.0/A StratIncOppsA m MU 10.33 -.6 -2.4 +2.2/E StratIncOppsC m MU 10.33 -.6 -2.9 +1.5/E StratIncOppsI MU 10.33 -.5 -2.3 +2.5/E TtlRetNAV CI 13.34 +.8 -.6 +2.2/B TxFrBdA m ML 9.59 +.1 ... +2.4/D USGlbLdrsGrA m LG 52.25 +4.8 +15.3 +15.7/D USGlbLdrsGrC m LG 44.17 +4.8 +14.7 +14.8/D USGlbLdrsGrI LG 56.06 +4.8 +15.5 +16.0/D USGr1 b LG 12.16 +5.2 +20.1 +19.4/A USGrA m LG 12.18 +5.2 +19.8 +19.0/A USGrI LG 12.16 +5.2 +20.1 +19.4/A USHYBd1 b HY 11.21 +.5 +1.6 +6.2/B sBlueChipGr1 b LG 42.83 +3.8 +18.4 +19.9/AKLAllcInstl IH 14.17 -2.3 -6.1 +4.6/EKeeleySmCpDivValI SV 19.67 +1.6 +6.8 +14.2/B SmCpValA m SB 33.86 +1.8 +7.7 +9.2/E SmCpValI SB 34.36 +1.8 +7.9 +9.4/EKellnerSmMidCpValI SB 15.28 +1.8 +6.2 +13.1/DKempnerMlCpDepValIns LV 10.89 +.4 +5.6 +10.3KineticsInternetNoLoad d LG 47.18 +1.3 -9.9 +13.6/E ParadigmInstl d MG 59.89 +4.2 +22.3 +23.1/A ParadigmNoLoad d MG 59.44 +4.2 +22.1 +22.8/A SmCptlOppsNLd d SB 63.56 +3.1 +24.0 +22.9/AKirr MarbachPtnrsVal m MG 25.65 +2.3 +3.4 +9.3/ELKCMAqnsCthlcEq m LG 19.14 +2.6 +11.3 +13.3/E EqInstl d LG 29.22 +3.0 +12.6 +15.8/D FI d TW 10.55 +.5 -.2 +1.8/E SmCptlEqIns d SG 22.50 +7.5 +21.8 +14.4/DLSVValEq LV 29.41 +1.8 +1.9 +12.8LaudusIntlMktMtrsInv FG 25.87 -1.6 -2.4 +9.2/B IntlMktMtrsSel FG 25.85 -1.6 -2.3 +9.3/B MndrnEmergMkts EM 7.78 -1.6 -9.0 +6.3/E MndrnIntlGvIIns IB 9.90 -.8 -1.0 +2.9/B SCMktMtrsInv SB 20.15 +3.4 +9.4 +12.1/D USLgCpGr LG 23.28 +4.0 +20.3 +18.8/ALazardCptAltrOpStrIns TV 10.45 +1.0 +.6 +7.7/A DevMEqIns EM 12.41 -5.6 -12.0 +12.9/A EMDbtInstl EB 7.26 -5.4 -9.2 +2.9/D EMEqBlndInstl EM 11.18 -4.8 -12.2 +10.7/B EMEqInstl EM 16.80 -5.3 -14.0 +7.8/D EMEqOpen b EM 17.25 -5.3 -14.2 +7.6/D EMMltAsstInstl EM 8.36 -5.0 -12.0 +5.2/E GlbLtdInfrsIns XO 15.47 -2.2 +.5 +11.8/A GlbLtdInfrsOpn b XO 15.48 -2.3 +.3 +11.5/A IntlEqInstl FB 18.78 -1.9 -3.0 +4.0/E IntlEqOpen b FB 18.96 -1.9 -3.2 +3.8/E IntlSmCpEqInstl FR 12.80 -2.2 -4.2 +9.2/D IntlStratEqIns FG 15.67 -1.0 +.5 +6.4/E IntlStratEqOpen b FG 15.78 -1.0 +.3 +6.2/E USCorpIncInstl HY 4.75 +.8 +.2 +4.3/E USEqConcntrIns LB 16.09 +2.7 +7.6 +12.5/D USSmMidCpEqIns SB 15.73 +2.5 +9.4 +13.0/D USStratEqInstl LB 13.40 +3.2 +10.6 +13.0/DLee Financial GroupHawaiiMuniInv b SI 10.90 +.1 -.6 +1.5LeutholdCorInvmInstl d TV 20.88 +1.6 +1.8 +7.2/B CorInvmRetail d TV 20.85 +1.6 +1.7 +7.1/B GlbInstl d IH 9.24 +.4 -3.6 +4.8/E GrizzlyShrt BM 17.49 -3.8 -14.0 -15.9/BLitman GregoryMtrsEqInstl LG 20.54 +2.0 +7.8 +14.5/D MtrsIntlInstl FB 16.93 -3.4 -3.7 +3.0/ELongleaf PartnersIntl FB 17.30 +1.5 +4.1 +12.3/A LnglfPtnrs LB 27.97 +1.3 +4.8 +12.3/D SmCap MB 30.54 +2.2 +10.5 +12.7/BLoomis SaylesBdInstl MU 13.48 -.1 +.3 +4.6/B BdRetail b MU 13.41 ... +.1 +4.3/B CorPlusBdA m CI 12.55 +.2 -.6 +3.0/A FI MU 13.31 +.2 +.2 +5.3/A GlbBdInstl IB 16.19 -.5 -2.2 +2.9/B GlbBdRetail b IB 15.89 -.5 -2.4 +2.6/B GrY LG 17.09 +3.8 +10.5 +18.8/A InstlHiInc HY 6.82 +.4 +1.6 +7.2/A InvmGradeBdA m CI 10.92 ... -.3 +3.7/A InvmGradeBdC m CI 10.80 -.2 -.8 +2.9/A InvmGradeBdY CI 10.93 ... ... +3.9/A InvmGradeFI CI 12.08 +.1 ... +4.6/A LtdTrmGvtAgcA m GS 11.13 +.4 +.1 +.4/B SmCpGrInstl SG 32.09 +8.2 +26.1 +18.2/B SmCptlValInstl SB 36.23 +2.9 +6.2 +14.1/C SmCptlValRetail b SB 35.61 +2.9 +6.0 +13.9/C StratIncA m MU 14.28 +.1 +.8 +4.6/B StratIncC m MU 14.40 +.1 +.3 +3.9/C ValY LV 4.40 +.1 +2.0 +9.5Lord AbbettAffiliatedA m LV 16.29 +1.9 +4.3 +13.3/B AffiliatedC m LV 16.32 +1.8 +3.8 +12.4/B AffiliatedF b LV 16.29 +1.8 +4.3 +13.4/B AffiliatedI LV 16.37 +1.9 +4.5 +13.5/A AlphaStratA m SG 30.41 +6.1 +14.2 +14.1/D AlphaStratC m SG 25.65 +6.0 +13.6 +13.2/E AlphaStratF b SG 30.61 +6.1 +14.3 +14.3/D BdDebA m MU 8.04 +1.1 +.8 +6.4/A BdDebC m MU 8.06 +1.1 +.4 +5.7/A BdDebF b MU 8.03 +1.3 +.9 +6.5/A BdDebI MU 8.00 +1.3 +.9 +6.6/A BdDebR3 b MU 8.03 +1.2 +.6 +6.1/A CATxFrIncA m MC 10.87 +.3 +.7 +3.5/B CalibRtdDivGrA m LB 16.02 +2.3 +5.1 +14.3/C CalibRtdDivGrC m LB 15.81 +2.2 +4.6 +13.5/C CnvrtA m CV 14.21 +4.8 +8.5 +11.0/A CnvrtI CV 14.29 +4.9 +8.6 +11.3/A CorFIA m CI 10.54 +.6 -1.1 +1.5/D CorFIF b CI 10.54 +.7 -1.0 +1.6/D DevelopingGrA m SG 32.62 +13.0 +38.6 +17.4/B DevelopingGrF b SG 33.80 +13.0 +38.6 +17.6/B DevelopingGrI SG 37.38 +13.0 +38.8 +17.7/B DevelopingGrR3 b SG 31.69 +13.0 +38.3 +17.1/B EmMktsBdI EB 4.87 -2.0 -5.9 +3.2/D FdmtlEqA m LV 13.31 +1.6 +2.8 +11.3/D FdmtlEqC m LV 11.83 +1.5 +2.3 +10.5/D FdmtlEqF b LV 13.18 +1.6 +2.9 +11.5/C FdmtlEqI LV 13.40 +1.6 +3.0 +11.6/C FdmtlEqR3 b LV 13.06 +1.6 +2.6 +11.1/D FltngRtA m BL 9.15 +.4 +3.0 +4.9/B FltngRtC m BL 9.16 +.4 +2.7 +4.3/C FltngRtF b BL 9.14 +.4 +3.1 +5.0/A FltngRtI BL 9.16 +.3 +3.2 +5.1/A GrOppsA m MG 22.85 +4.3 +11.6 +10.9/E GrOppsI MG 25.98 +4.3 +11.8 +11.2/E HYA m HY 7.48 +1.2 +.9 +6.8/A HYC m HY 7.44 +1.1 +.5 +6.1/B HYF b HY 7.47 +1.2 +1.0 +6.9/A HYI HY 7.51 +1.2 +.9 +7.0/A HYMuniBdA m HM 12.03 +.8 +4.7 +6.0/A HYMuniBdC m HM 12.03 +.8 +4.3 +5.4/B HYMuniBdF b HM 12.04 +.8 +4.8 +6.1/A IncA m TW 2.75 ... -1.6 +4.1/B IncC m TW 2.76 +.3 -1.6 +3.6/C IncF b TW 2.75 ... -1.5 +4.2/B IntermTxFrA m MI 10.67 +.2 +.5 +2.4/B IntermTxFrC m MI 10.66 +.1 ... +1.8/D IntermTxFrF b MI 10.67 +.1 +.5 +2.5/B IntlDivIncA m FV 7.17 -3.2 -6.3 +4.8/D IntlDivIncI FV 7.22 -3.2 -6.2 +5.2/C IntlEqA m FB 13.36 -.9 -5.7 +5.2/E IntlEqF b FB 13.30 -.9 -5.5 +5.4/D IntlEqI FB 13.49 -.8 -5.4 +5.5/D IntlOppsA m FQ 18.72 -1.8 -8.6 +7.9/D IntlOppsI FQ 19.25 -1.8 -8.4 +8.2/D MidCpStkA m MV 30.93 +1.6 +3.8 +8.6/E MidCpStkF b MV 30.70 +1.6 +3.9 +8.7/E MidCpStkI MV 30.74 +1.6 +4.0 +8.8/E MidCpStkP b MV 29.95 +1.6 +3.6 +8.3/E MltAsstBalOppA m MA 12.02 +2.0 +2.8 +7.6/D MltAsstBalOppC m MA 11.95 +2.0 +2.3 +6.9/E MltAsstGlbOppA m IH 11.52 +1.0 ... +6.6/C MltAsstGrA m AL 17.88 +2.2 +3.0 +8.4/D MltAsstGrC m AL 17.69 +2.1 +2.4 +7.6/E MltAsstIncA m CA 15.13 +1.7 +2.6 +6.3/B MltAsstIncC m CA 15.36 +1.6 +2.1 +5.5/C NYTxFrA m MY 11.17 +.4 +.5 +2.8/B NewJerseyTxFrA m MJ 4.95 +.4 +1.2 +3.9/A NtnlTxFrIncA m ML 11.22 +.2 +.5 +3.5/B NtnlTxFrIncC m ML 11.23 +.2 +.2 +2.9/C NtnlTxFrIncF b ML 11.21 +.3 +.6 +3.6/A ShrtDurIncA m CS 4.17 +.3 +.9 +2.2/A ShrtDurIncC m CS 4.20 +.3 +.2 +1.5/B ShrtDurIncF b CS 4.17 +.3 +.7 +2.2/A ShrtDurIncI CS 4.17 +.4 +.8 +2.3/A ShrtDurTxFrA m MS 15.48 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.49 ... +.3 +.1/E ShrtDurTxFrF b MS 15.49 +.1 +.8 +.8/C SmCpValA m SB 23.16 +5.7 +13.6 +14.1/C SmCpValI SB 27.46 +5.7 +13.7 +14.3/C TtlRetA m CI 10.01 +.4 -1.3 +2.0/B TtlRetC m CI 10.00 +.3 -1.7 +1.3/D TtlRetF b CI 10.01 +.4 -1.2 +2.1/B TtlRetI CI 10.03 +.4 -1.0 +2.2/B ValOppsA m MB 21.47 +3.5 +6.9 +10.4/D ValOppsC m MB 19.10 +3.4 +6.3 +9.5/D ValOppsF b MB 21.91 +3.5 +7.0 +10.5/D ValOppsI MB 22.34 +3.5 +7.0 +10.6/CLyricalUSValEqInstl LV 17.95 -1.6 -3.0 +10.5M.D. SassEqIncPlusInstl XR 11.11 +1.8 +.7 +3.4/EMFSAgrsGrAllcA m XM 24.62 +1.6 +7.1 +12.5/B AgrsGrAllcB m XM 24.18 +1.6 +6.5 +11.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 52

AgrsGrAllcC m XM 23.94 +1.6 +6.5 +11.6/C AlabamaMuniBdA m SL 10.01 +.3 +.5 +2.4/B ArkansasMuniBdA m SL 9.68 +.3 +.8 +2.3/B BlnRsrCorEqA m LB 29.56 +3.3 +7.9 +13.2/D BlnRsrCorEqI LB 30.00 +3.3 +8.1 +13.5/C CAMuniBdA m MC 5.95 +.3 +.6 +3.5/B CnsrvAllcA m CA 15.73 +.9 +2.5 +6.1/C CnsrvAllcB m CA 15.63 +.8 +2.0 +5.3/D CnsrvAllcC m CA 15.49 +.8 +1.9 +5.3/D CnsrvAllcI CA 15.88 +.8 +2.6 +6.3/B CorEqA m LB 34.09 +3.0 +10.4 +15.6/A CorEqC m LB 29.76 +3.0 +9.9 +14.7/B CorpBdA m TW 13.48 +.6 -2.4 +3.1/D CorpBdC m TW 13.44 +.6 -2.9 +2.3/E CorpBdI TW 13.47 +.7 -2.2 +3.3/C EMEqA m EM 33.32 -2.5 -3.6 +13.0/A GeorgiaMuniBdA m SL 10.58 +.2 +.3 +2.3/B GlbEqA m WS 44.22 +.1 +2.3 +11.0/C GlbEqC m WS 38.93 +.1 +1.8 +10.1/D GlbGrA m WS 43.34 +.9 +7.3 +14.8/A GlbHYA m HY 6.05 +.2 -.2 +5.1/D GlbTtlRetA m IH 17.80 -.1 -.8 +6.7/C GlbTtlRetC m IH 17.86 -.1 -1.3 +5.9/D GovtSecA m GI 9.51 +.6 -.9 +.5/C GrA m LG 106.68 +4.5 +19.1 +18.7/A GrAllcA m AL 21.60 +1.3 +5.6 +10.6/B GrAllcB m AL 21.33 +1.3 +5.1 +9.7/C GrAllcC m AL 21.10 +1.2 +5.0 +9.7/C GrAllcI AL 21.81 +1.4 +5.7 +10.8/A GrB m LG 86.29 +4.5 +18.5 +17.8/B GrC m LG 85.63 +4.5 +18.5 +17.8/B GrI LG 113.29 +4.6 +19.3 +18.9/A HiIncA m HY 3.35 +.7 +.5 +5.1/C HiIncI HY 3.34 +.7 +.7 +5.3/C InstlIntlEq FG 25.40 -1.3 +.8 +8.7/C IntlDvrsfctnA m FB 19.69 -.7 +1.0 +10.5/A IntlGrA m FG 34.46 -.5 +3.2 +12.2/A IntlNwDscA m FR 34.89 -.5 +1.5 +11.1/C IntlNwDscC m FR 33.16 -.6 +1.0 +10.3/C IntlNwDscI FR 35.94 -.5 +1.7 +11.4/B IntlValA m FB 43.80 +.9 +2.3 +11.7/A LtdMatA m CS 5.90 +.4 +.5 +1.1/C LtdMatC m CS 5.90 +.3 ... +.2/E MAInvsGrStkA m LG 31.22 +3.0 +12.8 +16.7/C MAInvsGrStkB m LG 27.05 +3.0 +12.3 +15.9/D MAInvsGrStkC m LG 26.81 +2.9 +12.3 +15.8/D MAInvsGrStkI LG 32.11 +3.1 +13.0 +17.0/C MAInvsTrustA m LB 34.33 +1.7 +7.8 +13.9/C MAInvsTrustB m LB 33.24 +1.6 +7.2 +13.0/D MAInvsTrustC m LB 32.61 +1.6 +7.2 +13.0/D MAInvsTrustI LB 33.43 +1.7 +8.0 +14.2/C MAMuniBdA m MT 10.90 +.2 +.5 +2.6/A MISMuniBdA m SL 9.53 +.2 +.5 +2.2/B MidCpGrA m MG 19.22 +5.8 +19.8 +16.3/B MidCpGrC m MG 15.47 +5.7 +19.3 +15.5/B MidCpGrI MG 20.34 +5.8 +20.1 +16.6/B MidCpValA m MV 24.29 +1.2 +4.8 +10.5/C MidCpValC m MV 22.76 +1.2 +4.2 +9.7/D MidCpValI MV 24.90 +1.3 +4.9 +10.8/C ModAllcA m MA 18.32 +1.2 +4.0 +8.3/C ModAllcB m MA 18.09 +1.1 +3.5 +7.5/D ModAllcC m MA 17.97 +1.1 +3.5 +7.5/D ModAllcI MA 18.57 +1.1 +4.2 +8.5/C MrylndMuniBdA m SL 10.67 +.2 +.9 +2.6/A MuniHiIncA f HM 8.19 +.4 +2.2 +4.9/B MuniHiIncC m HM 8.20 +.3 +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 +.1 +.8/D NAMuniBdA m SL 11.46 +.3 +.4 +2.3/B NYMuniBdA m MY 10.87 +.2 +.4 +2.9/B NewDiscvA m SG 33.29 +6.5 +22.2 +16.7/B NewDiscvC m SG 26.90 +6.4 +21.5 +15.9/C NewDiscvI SG 36.81 +6.5 +22.4 +17.0/B PEMuniBdA m MP 10.15 +.3 +.9 +3.1/A RsrchA m LB 46.37 +3.0 +10.5 +14.9/B RsrchC m LB 41.75 +3.0 +9.9 +14.1/C RsrchI LB 47.64 +3.1 +10.7 +15.2/B RsrchIntlA m FB 19.04 -1.7 -.6 +7.1/B RsrchIntlI FB 19.71 -1.7 -.5 +7.3/B SCMuniBdA m SL 11.83 +.2 +.6 +2.3/B StratIncA m MU 6.38 +.3 -1.5 +3.4/C TENMuniBdA m SL 10.26 +.3 +.8 +2.4/B TechA m ST 45.59 +5.8 +24.4 +26.7/C TechC m ST 39.42 +5.8 +23.8 +25.8/C TtlRetA m MA 19.07 +.7 +1.2 +7.7/D TtlRetB m MA 19.10 +.7 +.7 +6.9/E TtlRetBdA m CI 10.37 +.6 -1.4 +1.9/C TtlRetBdC m CI 10.38 +.5 -1.8 +1.1/E TtlRetBdI CI 10.37 +.5 -1.3 +2.0/B TtlRetC m MA 19.19 +.7 +.8 +6.9/E TtlRetI MA 19.06 +.8 +1.4 +8.0/C UtlsA m SU 20.79 ... +4.7 +6.9/D UtlsB m SU 20.69 -.1 +4.1 +6.1/E UtlsC m SU 20.69 -.1 +4.2 +6.1/E ValA m LV 40.73 +.3 +1.4 +11.7/C ValB m LV 40.50 +.3 +.9 +10.9/D ValC m LV 40.23 +.2 +.9 +10.9/D ValI LV 40.97 +.3 +1.6 +12.0/C VirginiaMuniBdA m SL 11.00 +.3 +.8 +2.5/A WestVRMuniBdA m SL 10.88 +.1 +.7 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.98 +.3 -1.5 +1.9/C PldEmergingMkts d EM 7.95 -1.6 -9.0 +6.8/D PldLbrSelIntlEq FV 14.35 -2.6 -3.3 +5.1/CMadisonDivIncY LV 27.79 +1.9 +5.2 +15.1/A DiversIncA x MA 16.34 +1.5 +2.8 +9.3/B InvsY LG 24.38 +1.9 +7.1 +14.9/D LgCpValA m LV 15.20 +1.0 +4.3 +11.8/C MidCpA m MG 10.40 +2.2 +9.9 +13.1/DMainStayBalA m MA 33.17 +1.6 +2.6 +7.4/D BalI MA 33.26 +1.6 +2.8 +7.7/D EpchGlbEqYldI WS 19.14 -1.0 -2.1 +7.3/E EpchUSAllCpI LB 30.25 +3.0 +6.3 +13.2/D EpchUSSmCpI SB 33.31 +2.8 +4.8 +11.1/E EpochIntlChoI FB 35.35 -.9 -.9 +5.9/D FltngRtA m BL 9.31 +.4 +2.6 +4.1/C FltngRtC m BL 9.32 +.4 +2.2 +3.3/E IdxdBdI x CI 10.28 +.5 -1.3 +1.3/D IncBldrA x IH 19.15 +.3 -.5 +6.8/B LgCpGrA m LG 10.98 +4.4 +21.5 +17.7/B MAPA m LB 44.37 +3.0 +8.6 +13.5/C MAPC m LB 39.40 +2.9 +7.9 +12.5/D MAPI LB 45.76 +3.0 +8.8 +13.8/C MKCnvrtA m CV 18.33 +3.0 +9.6 +10.3/B MKCommonStkA m LB 28.18 +4.1 +10.3 +15.1/B MKEMDbtA x EB 9.89 -2.2 -5.4 +6.3/A MKGovtA x GI 8.05 +.4 -1.4 +.3/D MKIntlEqA m FG 17.83 +.3 +5.4 +11.9/A MKSP500IdxA m LB 52.54 +3.7 +9.5 +15.1 MKSP500IdxI LB 53.27 +3.7 +9.7 +15.4 MKSTMuniI MS 9.56 +.1 +1.4 +1.2/B MKTtlRetBdI x CI 10.27 +.6 -1.4 +2.3/B MKTxFrBdA m ML 9.97 +.2 +1.2 +3.6/A MKUnconsBdA x NT 8.71 +.1 ... +3.2/B MacKHYCorpBdA x HY 5.63 +1.0 +1.8 +6.5/A MacKHYCorpBdB x HY 5.61 +.8 +1.3 +5.7/B MacKHYCorpBdC x HY 5.61 +.8 +1.3 +5.7/BMairs & PowerBalInv MA 96.23 +2.0 +3.5 +9.5/B GrInv LB 128.84 +3.2 +7.1 +13.9/C SmCp d SB 28.96 +4.7 +14.5 +16.7/AManaged Account SeriAdvtgGlobalSmCp SW 13.93 +.9 +5.0 +10.5/D MidCapDiv MV 12.93 +2.1 +8.2 +12.7/BManning & NapierCorBdS CI 10.38 +.6 -1.2 +1.3/D DiversTxEx MS 10.90 ... -.1 +.7/D IntlSs FB 8.83 -1.9 -4.8 +8.7/A NYTxEx SS 10.33 -.1 -.3 +.7/D PrBlndCnsrvTrmS CA 13.73 +.7 +1.2 +4.5/E PrBlndExtndTrmS MA 17.66 +.7 +2.9 +6.8/E PrBlndMaxTrmS XM 22.13 +1.3 +7.0 +12.0/C PrBlndModTrmS CA 13.63 +.7 +1.9 +5.1/D UnconsBdS NT 10.34 +.4 +.2 +2.1/C WldOppsS FB 8.09 -2.4 -1.8 +7.5/BMarathon FundsVal LB 29.31 +3.6 +7.6 +13.1MarketeldA m LO 16.37 -2.4 -4.4 +2.6/E I LO 16.59 -2.3 -4.2 +2.8/EMarsico21stCentury MG 32.99 +6.0 +19.1 +15.5/B Foc LG 20.32 +4.7 +19.2 +15.2/D Glb b WS 17.18 +5.7 +19.7 +17.6/A Gr LG 20.73 +4.5 +17.7 +14.5/D IntlOpps b FG 20.69 -.1 +3.9 +11.2/BMassMutualMSCIEAFEInIdI FB 13.00 -2.2 -2.2 +7.1/B PrmCorBdA m CI 10.51 +.6 -.8 +1.5/D PrmCorBdAdmin CI 10.60 +.6 -.7 +1.7/C PrmCorBdI CI 10.72 +.7 -.5 +2.0/B PrmCorBdR5 CI 10.75 +.7 -.6 +1.9/C PrmCorBdSvc CI 10.68 +.6 -.7 +1.8/C PrmDiscpGrR5 LG 14.35 +5.4 +14.9 +18.1/B PrmDiscpGrSvc LG 14.39 +5.4 +14.7 +18.0/B PrmDiscpValR5 LV 17.08 +1.5 +3.8 +12.2/C PrmDiscpValSvc LV 16.95 +1.6 +3.7 +12.1/C PrmDiversBdR5 CI 9.83 +.6 -.6 +2.4/B PrmGlbAdmin WS 16.18 +.5 +4.8 +12.6/B PrmGlbR5 WS 16.21 +.5 +4.9 +12.8/B PrmHYI HY 9.22 +.9 +2.1 +6.9/A PrmInfPrtIncI IP 10.32 +.8 +.5 +2.6/A PrmInfPrtIncR5 IP 10.32 +.8 +.4 +2.5/A PrmInfPrtIncSvc IP 10.28 +.7 +.3 +2.4/A PrmIntlEqR5 FG 13.18 -1.7 -3.0 +7.2/D PrmMainStrtR5 LB 11.99 +3.4 +6.6 +12.9/D PrmShrtDurBdA m CS 10.13 +.4 +.9 +1.5/B PrmShrtDurBdI CS 10.28 +.4 +1.3 +2.1/A PrmShrtDurBdR5 CS 10.31 +.4 +1.2 +2.0/A PrmShrtDurBdSvc CS 10.24 +.4 +1.2 +1.9/A PrmSmCpOppsA m SB 16.43 +5.8 +15.4 +14.7/B PrmSmCpOppsR5 SB 16.97 +5.9 +15.7 +15.2/B PrmStrEMkI EM 12.89 -2.9 -3.4 +12.1/A Rsl2000SCIdxI SB 15.08 +4.3 +14.2 +16.1/A RtrSmt2020A m TE 13.25 +1.1 +2.4 +6.9 RtrSmt2020Admin TE 13.33 +1.1 +2.6 +7.2 RtrSmt2020Svc TE 13.36 +1.2 +2.7 +7.3 RtrSmt2030A m TH 13.80 +1.4 +3.7 +8.9 RtrSmt2030Admin TH 13.90 +1.5 +3.9 +9.2 RtrSmt2030Svc TH 13.92 +1.4 +3.9 +9.3 RtrSmt2040Admin TJ 13.79 +1.6 +4.4 +9.9 RtrSmt2040Svc TJ 13.83 +1.6 +4.4 +10.0 RtrSmtModA m MA 10.63 +1.2 +2.7 +7.0 RtrSmtModAdmin MA 10.61 +1.2 +2.9 +7.3 RtrSmtModGrA m AL 11.26 +1.5 +4.2 +9.5 RtrSmtModGrAdm AL 11.24 +1.5 +4.4 +9.7 SP500IdxAdmin LB 20.06 +3.2 +9.6 +15.6/A SP500IdxI LB 20.34 +3.2 +9.8 +16.0/A SP500IdxR4 b LB 19.82 +3.2 +9.5 +15.4/B SP500IdxR5 LB 20.39 +3.2 +9.8 +15.9/A SP500IdxSvc LB 20.41 +3.2 +9.7 +15.7/A SPMidCpIdxI MB 15.41 +3.1 +8.6 +14.6/A SelBlChpGrA m LG 21.74 +3.8 +15.0 +18.8/A SelBlChpGrAdm LG 22.69 +3.8 +15.2 +19.0/A SelBlChpGrR5 LG 23.23 +3.8 +15.4 +19.3/A SelBlChpGrSvc LG 23.01 +3.8 +15.3 +19.2/A SelDvrsValR5 LV 13.51 +1.7 +5.6 +13.3/B SelEqOpportsA m LB 16.84 +2.3 +8.1 +15.4 SelEqOpportsAdm LB 17.69 +2.3 +8.2 +15.7 SelEqOpportsI LB 18.26 +2.4 +8.4 +16.0 SelEqOpportsR5 LB 18.32 +2.3 +8.4 +15.9 SelEqOpportsSvc LB 17.95 +2.3 +8.3 +15.8 SelFdmtlValA m LV 11.79 +.9 +2.4 +10.3 SelFdmtlValAdm LV 11.96 +.8 +2.6 +10.6 SelFdmtlValI LV 11.89 +.8 +2.8 +10.9 SelFdmtlValR5 LV 11.94 +.8 +2.7 +10.8 SelGrOppsA m LG 11.27 +4.6 +21.0 +16.0/C SelGrOppsAdmin LG 12.15 +4.6 +21.2 +16.3/C SelGrOppsI LG 13.15 +4.7 +21.4 +16.7/C SelGrOppsR5 LG 13.00 +4.7 +21.3 +16.6/C SelGrOppsSvc LG 12.63 +4.6 +21.3 +16.5/C SelMCValI MV 14.23 +.4 +4.0 +12.7/B SelOverseasI FB 9.30 -2.7 -3.5 +7.5/B SelOverseasR5 FB 9.33 -2.7 -3.5 +7.4/B SelSmCoValI SV 12.32 +2.8 +7.8 +13.9/B SelSmCoValR5 SV 12.39 +2.8 +7.7 +13.7/B SelSmCpGrEqI SG 19.28 +8.3 +22.0 +16.3/C SelSmCpGrEqR5 SG 19.05 +8.2 +21.8 +16.2/C SelStratBdAdm CI 10.12 -.3 -2.7 +2.3/B SelStratBdR5 CI 10.16 -.3 -2.6 +2.4/A SelStratBdSvc CI 10.16 -.3 -2.6 +2.4/B SelTtlRetBdI CI 9.66 +.6 -.7 +1.9/C SelTtlRetBdR5 CI 9.64 +.6 -.7 +1.8/C SelTtlRetBdSvc CI 9.67 +.7 -.7 +1.7/C SelectMdCpGrA m MG 20.71 +3.6 +11.7 +13.9/C SelectMdCpGrAdm MG 22.35 +3.6 +11.9 +14.2/C SelectMdCpGrI MG 24.13 +3.7 +12.1 +14.5/C SelectMdCpGrR5 MG 23.90 +3.7 +12.0 +14.4/C SelectMdCpGrSvc MG 23.35 +3.6 +11.9 +14.3/CMatrix AdvisorsAdvsVal LV 74.94 +1.5 +5.0 +11.8/CMatthewsAsiaDivInv DP 18.61 -2.0 -4.4 +10.8/C AsiaGrInv DP 27.28 -1.8 +.9 +14.0/A AsiaInnovtrInv PJ 13.03 -5.2 -6.9 +13.4/B AsianGrIncInv PJ 16.11 -1.1 -6.1 +5.4/E ChinaInv CH 20.05 -6.5 -8.7 +14.9/B IndiaInv EI 32.94 +.1 -1.9 +10.0/E JapanInv JS 23.82 -.5 -.2 +11.7/B KoreaInv MQ 5.87 -1.2 -14.8 +6.8/C PacTigerInv PJ 29.52 -.2 -5.5 +12.4/CMcKeeIntlEqInstl d FB 12.89 -2.7 -5.4 +6.8MeederBalRetail b TV 12.07 +2.6 +4.3 +7.4 MuireldRetail b TV 8.06 +3.7 +6.9 +10.2MergerInv b NE 16.69 +.3 +4.7 +3.2/BMeridianContrarianLgcy d MG 48.01 +4.9 +14.6 +18.7/A EqIncLegacy d LG 19.81 +9.8 +23.6 +20.7/A GrLegacy d SG 47.84 +5.4 +15.0 +17.9/BMerkHardCcyInv b IB 9.31 -1.1 -4.2 +.3Metropolitan WestFltngRtIncIs BL 10.02 +.3 +2.4 +3.7 HYBdInstl HY 9.51 +.6 +.8 +4.3 HYBdM b HY 9.52 +.7 +.6 +4.1 IntermBdInstl CI 10.14 +.5 -.4 +1.1 LowDurBdI CS 8.60 +.3 +.4 +1.1 LowDurBdM b CS 8.60 +.3 +.3 +.9 StratIncInstl NT 7.90 +.6 +.6 +2.6 TtlRetBdI CI 10.38 +.7 -.7 +1.6 TtlRetBdM b CI 10.38 +.8 -.8 +1.4 TtlRetBdPlan CI 9.76 +.8 -.6 +1.7 UltraShrtBdIns UB 4.26 +.4 +1.0 +1.1 UnconsBdI NT 11.76 +.4 +.9 +2.9 UnconsBdM b NT 11.77 +.4 +.7 +2.6MillerOppC m MB 28.07 +9.2 +25.3 +14.1/A OppI MB 32.47 +9.3 +26.2 +15.3/AMondrianIntlEq FV 15.22 -1.1 -2.2 +5.6MonettaCoreGr b LG 26.75 +3.6 +11.5 +16.2/C Monetta LG 21.12 +4.1 +11.8 +13.9/EMorgan StanleyEuropeanEqIncB m ES 18.11 -.8 +2.7 +4.9/C GlbFIOppsA x MU 5.58 -.3 +.5 +3.8/C GlbFIOppsI x MU 5.64 -.1 +.9 +4.2/B InsInAcIntlAlI d FB 13.70 -1.6 -3.8 +5.4/D InsInEMI d EM 24.76 -2.9 -9.9 +8.2/D InsInGlbFrnchI WS 26.00 +.9 +6.4 +14.5/A InsInGrA m LG 50.26 +8.9 +29.5 +23.8/A InsInGrI LG 52.79 +8.9 +29.7 +24.2/A InsInIntEqA m FB 17.14 -1.5 -2.4 +5.6/D InsInIntEqI d FB 17.40 -1.5 -2.1 +6.0/D InsIncSmCGrI d SG 13.80 +9.5 +26.3 +12.9/E InsIncUSRlEstI SR 14.59 +3.3 +4.3 +8.0/C InsMidCpGrA m MG 19.44 +13.8 +36.0 +17.1/B InsMidCpGrI MG 22.97 +13.8 +36.2 +17.4/B InsShDrIncI CS 8.13 +.3 +1.3 +3.7/A InstlCorpBdI TW 11.79 +.3 -2.3 +6.2/A InstlCrPlsFIA m CI 10.87 +.4 -.9 +5.3/A InstlCrPlsFIIns CI 10.86 +.4 -.6 +5.7/A InstlGlbStrA m IH 16.78 -.4 +.1 +6.6/C InstlGlbStrIns IH 16.93 -.4 +.3 +7.0/B MltCpGrTrustA m LG 42.41 +9.5 +33.0 +24.9/A MltCpGrTrustI LG 46.72 +9.6 +33.2 +25.3/A USGovtSecB m CI 8.41 +.6 -.8 +1.6/D USGovtSecI CI 8.41 +.7 -.6 +1.9/CMotley FoolGlbOppInv WS 25.81 +5.7 +14.0 +15.2/A SMCapGrInv MG 27.27 +6.7 +12.2 +15.5/BMuhlenkampMuhlenkamp LB 53.70 +1.2 -2.0 +3.8/ENationwideA m LB 27.22 +3.9 +9.2 +14.1 BdIdxA m CI 10.68 +.7 -1.5 +1.0 BdIdxInstl CI 10.66 +.7 -1.2 +1.5 DynUSGrInstl LG 14.28 +4.7 +16.6 +16.2 InDeAgrsA m XM 10.49 +1.5 +4.1 +11.0 InDeAgrsSvc b XM 10.52 +1.5 +4.0 +10.9 InDeCnsrvSvc b XY 10.31 +.7 +.8 +3.7 InDeMdA m MA 10.34 +1.4 +3.0 +8.0 InDeMdC m MA 10.12 +1.2 +2.5 +7.2 InDeMdlyAgrC m AL 10.45 +1.4 +3.3 +9.2 InDeMdlyAgrsA m AL 10.79 +1.5 +3.7 +9.9 InDeMdlyAgrsSvc b AL 10.76 +1.4 +3.6 +9.9 InDeMdlyCnsC m CA 10.24 +1.0 +1.6 +5.2 InDeMdlyCnsSvc b CA 10.38 +1.1 +2.0 +5.9 InDeModSvc b MA 10.29 +1.3 +2.9 +8.0 InstlSvc LB 26.77 +3.9 +9.4 +14.3 IntlIdxA m FB 8.08 -1.4 -1.7 +6.5 IntlIdxR6 FB 8.13 -1.4 -1.5 +6.9 MidCpMktIdxA m MB 19.12 +3.8 +7.9 +13.7 MidCpMktIdxIns MB 19.45 +3.8 +8.2 +14.2 S&P500IdxA m LB 17.42 +3.7 +9.5 +15.1 S&P500IdxInsSv LB 17.54 +3.7 +9.6 +15.3 S&P500IdxInstl LB 17.59 +3.7 +9.8 +15.6 S&P500IdxSvc b LB 17.44 +3.7 +9.5 +15.1 SmCpIdxA m SB 15.59 +4.8 +13.3 +15.2 SmCpIdxInstl SB 15.92 +4.9 +13.6 +15.7NatixisIIOakmarkA m LB 25.49 +1.7 +5.3 +15.0/B IIOakmarkC m LB 22.08 +1.7 +4.8 +14.1/C IUSEqOppsA m LG 39.62 +3.1 +10.1 +18.0/B IUSEqOppsC m LG 27.22 +3.1 +9.6 +17.1/C IUSEqOppsY LG 45.96 +3.1 +10.3 +18.3/B IVghnNlsnSCVlA m SB 19.29 +3.3 +6.7 +9.4/ENeedhamGrRetail b MG 45.50 +1.4 +6.9 +8.7/ENeuberger BermanCorBdInstl CI 9.95 +.3 -1.6 +1.7/C EmMktsDbtInstl EB 8.06 -4.9 -8.7 +4.0 EmMktsEqInstl EM 19.00 -4.1 -10.5 +12.1/A EmMktsEqR6 EM 19.02 -4.1 -10.5 +12.1/A EqIncA m LV 13.42 +.7 +4.1 +11.3/D EqIncC m LV 13.32 +.6 +3.6 +10.5/D EqIncInstl LV 13.47 +.7 +4.3 +11.7/C FltngRtIncInstl BL 9.88 +.4 +2.5 +3.7/D FocInv LB 28.54 +2.2 +8.1 +12.1/D FocTrust b LB 28.50 +2.2 +8.0 +11.9/E GenesisAdv b SG 65.14 +5.7 +13.1 +15.5/D GenesisInstl SG 65.15 +5.8 +13.5 +16.1/C GenesisInv SG 65.18 +5.8 +13.3 +15.9/C GenesisR6 SG 65.14 +5.8 +13.5 +16.2/C GenesisTrust SG 65.21 +5.7 +13.3 +15.8/C GrtChinaEqIns CH 14.63 -4.3 -7.4 +17.4/A GuardianInstl LG 19.51 +3.7 +11.7 +15.9 GuardianInv LG 19.48 +3.7 +11.5 +15.7 GuardianTrust b LG 19.46 +3.7 +11.4 +15.5 HiIncBdA m HY 8.50 +.5 +1.2 +4.9/D HiIncBdInstl HY 8.52 +.7 +1.7 +5.3/C HiIncBdInv HY 8.50 +.6 +1.4 +5.1/C HiIncBdR6 HY 8.52 +.7 +1.6 +5.4/C IntlEqInstl FG 13.05 -1.1 -1.6 +8.5/C IntlEqInv FG 13.03 -1.1 -1.8 +8.4/C IntlSelInstl FG 12.85 -.8 -.9 +8.4/C IntrnsValInstl SB 18.49 +5.5 +13.5 +13.3/D LgCpValAdv b LV 32.77 +2.7 +5.0 +13.6/A LgCpValInstl LV 32.76 +2.7 +5.4 +14.2/A LgCpValInv LV 32.76 +2.7 +5.3 +14.0/A LgCpValTrust b LV 32.77 +2.7 +5.1 +13.8/A LgShA m LO 14.83 +1.0 +3.1 +5.5 LgShC m LO 14.13 +.9 +2.6 +4.8 LgShInstl LO 15.14 +1.0 +3.4 +6.0 MdCpGrA m MG 17.01 +5.5 +15.3 +12.8/D MdCpGrInstl MG 17.07 +5.6 +15.6 +13.2/D MdCpGrInv MG 17.04 +5.6 +15.4 +13.0/D MdCpGrTrust MG 17.03 +5.6 +15.4 +12.9/D MltCpOppsA m LB 19.93 +2.4 +8.1 +15.6/A MltCpOppsInstl LB 20.10 +2.4 +8.4 +16.0/A MunImptIns MN 16.89 +.1 -.5 +1.5/D MuniIntermBdIns MI 11.56 +.1 ... +1.9/C RkBlCmdStrA m BB 6.14 -1.6 -.5 +.2/B RlEsttA m SR 13.21 +2.3 +2.3 +9.3/B RlEsttInstl SR 13.26 +2.4 +2.6 +9.7/A RlEsttTrust b SR 13.21 +2.4 +2.5 +9.5/B ShrtDurBdInstl CS 7.68 +.3 +.5 +.8/D ShrtDurHiIncIns HY 9.53 +.6 +1.5 +3.8/E SmCpGrInv SG 45.03 +8.8 +28.2 +17.9/B StratIncA m MU 10.77 -.3 -1.2 +3.1/D StratIncC m MU 10.76 -.4 -1.6 +2.4/E StratIncInstl MU 10.77 -.2 -.8 +3.6/C StratIncR6 MU 10.76 -.2 -.8 +3.7/C SustEqA m LB 41.74 +2.7 +9.7 +13.9/C SustEqC m LB 41.67 +2.6 +9.1 +13.0/D SustEqInst LB 41.71 +2.7 +9.9 +14.3/C SustEqInv LB 41.72 +2.7 +9.8 +14.1/C SustEqR6 LB 41.70 +2.8 +10.0 +14.4/B SustEqTrust b LB 41.74 +2.7 +9.7 +13.9/CNew AlternativesA f SW 55.01 +2.3 -.1 +9.6/DNew CovenantBalGr MA 106.19 +2.1 +5.2 +8.2 BalInc CA 21.62 +1.5 +2.7 +5.2 Gr LG 45.49 +3.2 +9.1 +12.9 Inc CS 22.63 +.6 -.8 +1.3NicholasEqIncI LV 21.13 +2.1 +9.0 +11.7/C HiIncInstl HY 8.82 +.7 +.2 +3.0/E III MG 30.65 +3.0 +10.4 +12.5/D LtdEditionInstl SG 31.03 +8.4 +17.7 +16.6/C Nicholas LG 67.55 +4.1 +11.9 +8.0/E1919FinclSvcsA m SF 29.09 +2.0 +6.6 +17.5/A FinclSvcsC m SF 26.77 +2.0 +6.1 +16.7/A MrylndTxFrIncA m SI 15.34 +.1 +.2 +1.5/C SclyRspnsvBalA m MA 19.49 +3.1 +8.9 +10.5/ANorth CountryEqGr LG 20.65 +5.6 +15.8 +15.8 IntermBd TW 9.87 +.7 -1.7 +.8Northeast InvestorsNorthstInvTrust HY 4.54 -.7 -.4 +3.1/ENorthernActvMEmergMktEq d EM 20.29 -3.0 -6.6 +11.1/B ActvMIntlEq d FB 11.56 -1.0 -.7 +7.7/B ArizonaTxEx SI 10.40 +.2 -.3 +2.2 BdIdx CI 10.23 +.6 -1.1 +1.6/D CAIntermTxEx MF 10.48 +.1 +.3 +2.0 CATxEx MC 11.37 +.2 +.2 +2.5 CorBd CI 9.88 +.6 -1.3 +1.5/D EmMktsEqIdx d EM 11.71 -2.8 -7.3 +11.0/B FI CI 9.82 +.7 -1.2 +1.9 GlbRlEsttIdx d GR 10.67 +1.3 +1.0 +7.7 GlbTactAsstAllc IH 12.86 -.2 -.5 +7.4/B HYFI d HY 6.71 +.7 +1.6 +5.5/C HYMuni HM 8.64 +.2 +.4 +3.4/E IncEq LV 15.28 +3.5 +7.6 +14.2 IntermTxEx MI 10.36 +.1 -.3 +1.9 IntlEq d FB 9.84 -2.6 -3.2 +6.4/C IntlEqIdx d FB 12.51 -2.2 -2.2 +7.0/C LgCpCor LV 20.52 +3.0 +8.9 +14.7/A LgCpVal LV 16.95 +1.8 +4.1 +10.6/D MidCpIdx MB 20.93 +3.2 +8.6 +14.7/A MltMgrGlbRlEstt d GR 10.88 +.6 +3.1 +7.2/B ShrtBd CS 18.57 +.4 +.5 +1.1/C ShrtIntermTxEx MS 10.22 ... +.5 +.7 ShrtIntermUSGvt GS 9.53 +.3 -.4 +.1/D SmCpCor SB 28.74 +4.2 +12.9 +14.8/B SmCpIdx SB 15.48 +4.3 +14.2 +16.0/A SmCpVal SV 25.20 +3.0 +8.2 +13.9/B StkIdx LB 34.50 +3.2 +9.8 +16.0/A TxEx ML 10.44 +.1 -.4 +2.5 USTrsIdx GI 20.94 +.7 -.8 +.7/CNuveenAlAmrMuniBdA x ML 11.41 +.2 +.1 +3.6/A AlAmrMuniBdC2 x ML 11.42 +.2 -.3 +3.0/B ArizonaMuniBdA x SL 10.64 +.1 -.3 +2.7/A CAMuniBdA x MC 11.04 +.3 +.1 +3.4/B CAMuniBdI x MC 11.05 +.3 +.3 +3.6/B ClrdMuniBdA x SL 10.57 +.3 ... +2.9/A CnctMuniBdA x SL 10.36 +.2 +.1 +2.2/B CorBdI CI 9.43 +.6 -1.1 +1.5/D CorPlusBdA m CI 10.65 +.5 -1.4 +2.5/A CorPlusBdI CI 10.63 +.4 -1.3 +2.7/A DivValA m LV 15.46 +1.4 +5.4 +13.9/A DivValI LV 15.66 +1.5 +5.6 +14.2/A GeorgiaMuniBdA x SL 10.46 +.1 -.6 +1.5/E HYMuniBdA x HM 17.26 +.4 +2.3 +6.2/A HYMuniBdC2 x HM 17.25 +.4 +2.0 +5.6/A HYMuniBdI x HM 17.27 +.4 +2.5 +6.4/A HiIncBdA m HY 7.53 +.5 +1.5 +6.5/A HiIncBdI HY 7.55 +.5 +1.6 +6.7/A IntermDrMnBdA x MI 9.12 +.1 +.6 +2.7/B IntermDrMnBdI x MI 9.15 +.1 +.9 +2.9/A KansasMnBdA x SL 10.58 +.3 +1.4 +2.4/B KentuckyMnBdA x SL 10.59 +.1 -.3 +2.0/C LgCpSelI LB 31.97 +3.7 +11.0 +17.5/A LgCpValA m LV 28.09 +3.2 +8.6 +13.9/A LgCpValI LV 28.24 +3.2 +8.8 +14.2/A LouisianaMnBdA x SL 11.02 +.2 +.7 +2.4/B LtdTrmMnBdA x MS 10.90 +.1 +.9 +1.4/A LtdTrmMnBdC2 x MS 10.88 +.1 +.8 +1.0/B LtdTrmMnBdI x MS 10.86 +.1 +1.1 +1.6/A MAMnBdA x MT 9.93 +.1 -.6 +2.5/A MAMnBdI x MT 9.93 +.1 -.5 +2.6/A MNIntermMnBdA m SM 10.21 +.1 -.1 +2.1/B MNIntermMnBdI SM 10.16 +.2 +.1 +2.3/A MNMnBdA m SM 11.51 +.3 -.1 +2.8/A MNMnBdI SM 11.50 +.2 ... +3.0/A MichiganMnBdA x SL 11.29 ... -.5 +2.4/B MichiganMnBdI x SL 11.27 +.1 -.3 +2.6/A MidCpGrOppsA m MG 41.42 +4.5 +12.5 +11.5/E MidCpGrOppsI MG 50.06 +4.5 +12.7 +11.8/E MidCpValA m MV 43.69 +1.8 +7.1 +13.8/A MidCpValI MV 43.86 +1.8 +7.2 +14.1/A MissouriMnBdA x SL 11.13 +.2 +.4 +2.9/A MrylndMnBdA x SL 10.55 +.2 +.1 +2.7/A MrylndMnBdI x SL 10.55 +.3 +.4 +2.9/A NAMnBdA x SL 10.63 ... -1.0 +1.9/C NAMnBdI x SL 10.67 +.1 -.8 +2.1/C NWQIntlValI FV 25.00 -2.6 -3.8 +5.0/C NWQSmCpValA m SB 56.36 +1.6 +8.0 +15.0/B NWQSmCpValI SB 57.94 +1.6 +8.2 +15.3/B NYMnBdA x MY 10.79 +.1 -.1 +2.8/B NYMnBdI x MY 10.80 +.1 ... +3.0/A NewJerseyMnBdA x MJ 11.22 +.2 +.1 +3.5/B NewJerseyMnBdI x MJ 11.26 +.1 +.3 +3.7/B OhioMnBdA x MO 11.25 +.1 +.1 +2.4/B OhioMnBdI x MO 11.21 +.2 +.3 +2.6/A OrgIntermMnBdI SI 10.08 +.1 -.2 +1.8/B PEMnBdA x MP 10.76 +.3 +.1 +2.6/B PEMnBdI x MP 10.75 +.3 +.3 +2.8/B RlEsttSecA m SR 20.40 +2.4 +3.2 +8.7/B RlEsttSecI SR 20.74 +2.5 +3.4 +9.0/B ShrtTrmBdA m CS 9.75 +.4 +.5 +1.2/C ShrtTrmBdI CS 9.76 +.4 +.7 +1.4/B ShrtTrmMnBdI MS 10.01 ... +.9 +.8/C SmCpGrOppsI SG 32.27 +9.2 +23.7 +16.5/C SmCpSelA m SB 10.59 +5.5 +15.4 +15.2/B SmCpValA m SV 26.56 +1.2 +3.8 +13.5/C SmCpValI SV 27.50 +1.2 +4.0 +13.8/B StrBalAllcA m MA 10.68 +.5 +.7 +5.7 StrBalAllcI MA 10.65 +.5 +.8 +5.9 StrCnsrvAllcA m CA 11.53 +.1 -.8 +3.6 StrGrAllcA m MA 13.16 +.6 +2.1 +8.1 StrIncI MU 10.23 +.4 -1.0 +3.5/C TNMnBdA x SL 11.51 ... -.3 +2.2/B VirginiaMnBdA x SL 10.95 +.2 ... +2.8/A VirginiaMnBdI x SL 10.93 +.2 +.1 +3.0/A WscnMnBdA x SL 10.49 +.3 +1.0 +2.5/AOak AssociatesLiveOakHlthSci SH 20.77 +4.3 +8.1 +7.3 PinOakEq LB 71.59 +1.8 +8.7 +16.4 RedOakTechSel ST 29.03 +6.2 +18.4 +27.4 WhiteOakSelGr LB 98.33 +4.5 +14.7 +17.5Oak RidgeSmCpGrA m SG 18.95 +8.3 +21.2 +11.7/EOakmarkEqAndIncInv MA 32.61 +.2 +1.6 +8.7/C GlbInv WS 32.30 -2.2 -1.4 +10.0/D GlbSelInv WS 18.57 -2.0 -2.9 +9.9/D IntlInv FB 25.53 -4.9 -9.6 +7.6/B IntlSmCpInv d FQ 16.21 -3.7 -6.8 +6.5/E Inv LB 88.88 +1.8 +5.8 +15.3/B SelInv LB 45.90 -1.5 -3.1 +9.9/EOberweisChinaOpps m CH 14.40 -6.8 -9.3 +12.6/D IntlOpps m FR 25.10 -.5 -.4 +11.7/B IntlOppsInstl d FR 12.61 -.4 -.1 +11.8/B MicroCp m SG 29.95 +8.6 +19.2 +24.3/AOld WestburyAllCpCor LB 18.42 +2.9 +10.6 +12.0/E FI CI 10.87 +.6 -.5 +.5/E GlbSmMdCpStrat SW 17.58 +1.7 +5.3 +11.4/C LgCpStrats WS 15.05 +.6 +4.7 +10.4/C MnBd MI 11.77 ... -.2 +1.0/E StratOpps IH 7.93 +.1 +1.8 +6.4/COlsteinAllCpValAdv LB 25.87 +1.7 +5.1 +10.4/E AllCpValC m LB 20.75 +1.6 +4.4 +9.3/EOppenheimerActvAllcA m AL 15.02 +.7 +2.9 +8.9/D ActvAllcC m AL 14.63 +.5 +2.5 +8.1/D ActvAllcR b AL 14.91 +.6 +2.8 +8.7/D CnsrvInvA m CA 9.57 +.2 +.6 +4.7/E CnsrvInvC m CA 9.42 +.2 +.1 +4.0/E CptlAprcA m LG 65.79 +4.3 +12.7 +13.1/E CptlAprcC m LG 49.47 +4.3 +12.2 +12.2/E CptlAprcR b LG 61.97 +4.3 +12.6 +12.8/E CptlAprcY LG 71.20 +4.3 +12.9 +13.3/E CptlIncA m CA 10.27 +.8 +1.5 +5.1/D CptlIncC m CA 9.92 +.7 +1.0 +4.3/E CptlIncR b CA 10.11 +.6 +1.2 +4.8/E DevMktsA m EM 41.29 -2.8 -3.5 +12.2/A DevMktsC m EM 38.43 -2.9 -4.0 +11.3/B DevMktsR b EM 39.63 -2.8 -3.7 +11.9/B DevMktsY EM 40.77 -2.8 -3.4 +12.4/A DiscvA m SG 95.97 +8.6 +23.3 +17.1/B DiscvC m SG 68.79 +8.5 +22.7 +16.2/C DiscvMCGrA m MG 23.13 +6.9 +15.4 +14.6/C DiscvMCGrC m MG 19.01 +6.8 +14.9 +13.8/C DiscvMCGrR b MG 21.62 +6.9 +15.3 +14.3/C DiscvR b SG 88.82 +8.6 +23.1 +16.8/B DiscvY SG 108.24 +8.6 +23.5 +17.4/B DivOppA m LV 24.25 +.3 +2.1 +10.4/D DivOppC m LV 23.36 +.3 +1.6 +9.6/E EqIncA m LV 32.72 +1.1 +2.1 +8.0/E EqIncC m LV 25.89 +1.1 +1.5 +7.2/E EqIncR b LV 31.25 +1.1 +1.9 +7.7/E EqInvA m WS 18.75 +.3 +2.4 +10.3/C EqInvC m WS 18.19 +.2 +1.9 +9.5/D EqInvR b WS 18.71 +.3 +2.2 +10.1/D FdmtlAltsA m AM 27.36 +1.4 +1.9 +1.5/C FdmtlAltsC m AM 24.15 +1.3 +1.4 +.8/D GlbA m WS 99.41 +.4 +4.8 +12.8/B GlbAllcA m IH 19.67 +.1 -.1 +6.5/C GlbAllcC m IH 18.74 +.1 -.5 +5.7/D GlbAllcY IH 19.67 +.2 +.2 +6.7/B GlbC m WS 91.19 +.3 +4.3 +11.9/B GlbOppsA m SW 76.14 +6.2 +11.0 +28.2/A GlbOppsC m SW 67.00 +6.1 +10.4 +27.3/A GlbOppsR b SW 73.16 +6.2 +10.8 +27.9/A GlbOppsY SW 77.15 +6.2 +11.2 +28.6/A GlbR b WS 98.80 +.4 +4.7 +12.5/B GlbStrIncA m MU 3.69 -1.7 -3.3 +2.0/E GlbStrIncC m MU 3.68 -1.8 -4.1 +1.3/E GlbStrIncR b MU 3.69 -1.7 -3.7 +1.8/E GlbStrIncY MU 3.68 -1.7 -3.2 +2.3/E GlbY WS 99.64 +.4 +5.0 +13.0/B GoldSpecMnralA m SP 13.42 -10.8 -18.7 +11.8/A GoldSpecMnralC m SP 12.25 -10.8 -19.0 +11.0/A GoldSpecMnralR b SP 12.78 -10.8 -18.8 +11.6/A IntlBdA m IB 5.36 -3.9 -6.6 +2.5/C IntlBdC m IB 5.34 -4.0 -7.0 +1.7/D IntlBdR b IB 5.34 -3.9 -6.8 +2.2/C IntlBdY IB 5.36 -3.9 -6.5 +2.8/B IntlDiversA m FG 17.97 -1.4 -.5 +10.4/B IntlDiversC m FG 17.40 -1.5 -1.0 +9.6/B IntlDiversR b FG 17.73 -1.4 -.7 +10.1/B IntlEqA m FB 21.05 -1.8 -5.0 +8.2/A IntlGrA m FG 42.01 -1.7 -3.1 +7.2/D IntlGrC m FG 39.70 -1.7 -3.5 +6.4/E IntlGrR b FG 41.17 -1.7 -3.2 +6.9/E IntlGrY FG 41.81 -1.6 -2.9 +7.4/D IntlSmMidCoA m FR 54.07 +.6 +10.1 +15.7/A IntlSmMidCoC m FR 49.58 +.5 +9.5 +14.8/A IntlSmMidCoR b FR 51.60 +.6 +9.9 +15.4/A IntlSmMidCoY FR 53.69 +.6 +10.2 +16.0/A 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/C LtdTrmGvtC m GS 4.31 +.1 -.7 -.4/E LtdTrmGvtY GS 4.33 +.2 +.3 +.8/A MainStrtAllCpA m LB 19.38 +3.5 +8.2 +11.9/E MainStrtAllCpC m LB 17.64 +3.5 +7.6 +11.1/E MainStrtAllCpR b LB 18.80 +3.5 +8.0 +11.6/E MidCpValA m MV 58.64 +2.3 +2.5 +11.0/C MidCpValC m MV 48.10 +2.2 +2.0 +10.2/C MidCpValR b MV 56.07 +2.3 +2.3 +10.8/C MidCpValY MV 60.23 +2.3 +2.7 +11.3/C MnStrA m LB 54.26 +3.3 +6.5 +12.8/D MnStrC m LB 51.20 +3.3 +6.0 +12.0/E MnStrMidCpA m MB 28.74 +.9 +8.1 +10.7/C MnStrMidCpC m MB 23.60 +.8 +7.6 +9.8/D MnStrMidCpR b MB 27.21 +.9 +7.9 +10.4/D MnStrMidCpY MB 31.10 +.9 +8.3 +10.9/C MnStrR b LB 53.20 +3.3 +6.3 +12.5/D MnStrY LB 53.85 +3.4 +6.6 +13.1/D ModInvA m MA 12.54 +.6 +2.5 +7.4/D ModInvC m MA 12.24 +.6 +1.9 +6.6/E ModInvR b MA 12.45 +.6 +2.3 +7.2/D RisingDivsA m LB 20.87 +2.8 +8.4 +11.2/E RisingDivsC m LB 17.60 +2.7 +7.8 +10.4/E RisingDivsR b LB 20.72 +2.8 +8.2 +10.9/E RisingDivsY LB 21.64 +2.9 +8.6 +11.5/E RlEsttA m SR 25.20 +3.0 +3.4 +7.8/C RlEsttC m SR 24.46 +2.9 +2.9 +7.0/E RlEsttR b SR 25.06 +2.9 +3.3 +7.5/D RlEsttY SR 25.50 +3.0 +3.6 +8.1/C SrFltngRtA m BL 8.12 +.3 +2.8 +5.1/A SrFltngRtC m BL 8.13 +.2 +2.2 +4.3/C TotalReturnBdA m CI 6.62 +.4 -1.3 +1.9/C TotalReturnBdC m CI 6.63 +.4 -1.8 +1.1/E TotalReturnBdR b CI 6.62 +.4 -1.5 +1.6/D TotalReturnBdY CI 6.58 +.5 -1.1 +2.2/B ValA m LV 38.14 +.4 +3.1 +10.4/D ValC m LV 36.33 +.4 +2.6 +9.6/E ValY LV 39.01 +.5 +3.3 +10.7/DOppenheimer RochesteAMTFreeMnsA m HM 7.21 +1.5 +8.7 +7.2/A AMTFreeMnsC m HM 7.15 +1.5 +8.1 +6.4/A AMTFreeNYMnsA m MY 11.35 +1.6 +7.2 +5.1/A AMTFreeNYMnsC m MY 11.35 +1.5 +6.7 +4.4/A CAMnA m MC 8.56 +1.1 +7.1 +6.3/A CAMnC m MC 8.52 +1.2 +6.7 +5.5/A HYMnA m HM 7.46 +2.1 +10.5 +9.1/A HYMnC m HM 7.43 +2.0 +10.0 +8.3/A LtdTrmCAMnA m SS 3.19 +1.1 +6.4 +3.2/A LtdTrmCAMnC m SS 3.18 +1.1 +6.3 +2.4/A LtdTrmNYMnA m SS 2.96 +1.6 +9.3 +3.1/A LtdTrmNYMnC m SS 2.94 +1.5 +8.8 +2.2/A MnsA m MY 15.75 +1.9 +10.6 +7.6/A MnsC m MY 15.71 +1.8 +10.0 +6.7/A MnsY MY 15.75 +1.9 +10.7 +7.8/A NewJerseyMnA m MJ 9.37 +2.2 +14.5 +4.4/A NewJerseyMnC m MJ 9.39 +2.1 +14.0 +3.7/B PennsylvaniaMnA m MP 10.59 +2.1 +11.4 +5.4/A PennsylvaniaMnC m MP 10.56 +2.0 +10.9 +4.6/A ShrtDurHYMuniA m HM 4.44 +2.3 +12.5 +3.7/D ShrtDurHYMuniC m HM 4.42 +2.5 +12.0 +2.9/EOppenheimer SteelPatMLPAlphaA m LP 7.95 +2.0 +3.6 -2.3/D MLPAlphaC m LP 7.47 +1.9 +3.1 -3.0/E MLPAlphaPlusA m LP 6.59 +2.4 +3.4 -5.9/E MLPAlphaPlusC m LP 6.21 +2.3 +3.1 -6.5/E MLPAlphaPlusY LP 6.75 +2.5 +3.6 -5.6/E MLPAlphaY LP 8.18 +2.0 +3.7 -2.1/D MLPIncA m LP 6.23 +2.4 +3.9 -2.0/C MLPIncCs m LP 5.80 +2.4 +3.3 -2.7/D MLPIncY LP 6.42 +2.5 +4.1 -1.7/C MLPSel40A m LP 8.29 +.8 +3.5 -.3/B MLPSel40C m LP 7.82 +.9 +3.1 -1.0/B MLPSel40I LP 8.59 +1.0 +3.8 +.1/A MLPSel40Y LP 8.56 +.9 +3.7 .../AOptimumFxdIncC m CI 9.28 +.3 -1.7 +.9/E FxdIncInstl CI 9.33 +.4 -1.0 +1.9/C IntlInstl FB 14.09 -1.7 -2.1 +10.3/A LgCpGrC m LG 16.32 +3.5 +14.6 +16.0/D LgCpGrInstl LG 20.70 +3.6 +15.5 +17.2/C LgCpValC m LV 16.34 +.7 +1.4 +9.1/E LgCpValInstl LV 16.66 +.8 +2.1 +10.2/E SmMidCpGrIns SG 19.92 +9.3 +24.7 +16.2/C SmMidCpValIns SV 15.36 +1.6 +4.0 +8.9/EOsterweisOsterweis LB 20.63 +.5 +4.7 +6.9/E StrInc HY 11.32 +.7 +1.9 +5.2/CPGIM InvestmentsBalancedA m MA 16.42 +1.9 +4.6 +9.5/B BalancedZ MA 16.54 +1.9 +4.7 +9.9/A CAMuniIncA m MC 10.45 +.3 +.4 +2.6/D CoreBondZ CI 9.65 +.8 -1.0 +2.1/B GlbRlEstA m GR 24.18 +1.2 +2.2 +6.2/D GlbRlEstC m GR 23.65 +1.1 +2.0 +5.6/D GlbRlEstZ GR 24.31 +1.2 +2.6 +6.6/C GlbTtlRetA m IB 6.46 -1.1 -3.2 +3.5/A GovrnIncA m GI 9.28 +.6 -1.0 +.7/B GovrnIncZ GI 9.26 +.6 -.8 +.9/A HighYieldA m HY 5.43 +.9 +2.5 +6.7/A HighYieldB m HY 5.42 +.8 +2.2 +6.2/B HighYieldC m HY 5.42 +.8 +2.0 +5.9/B HighYieldZ HY 5.44 +.9 +2.7 +7.0/A Jen20/20FocA m LG 16.25 +3.1 +11.6 +14.9/D Jen20/20FocC m LG 11.43 +3.1 +11.1 +14.1/E Jen20/20FocZ LG 18.06 +3.1 +11.8 +15.3/D JenEqIncC m LB 15.95 +2.0 +4.8 +8.3/E JenEqOppA m LB 20.41 +.7 +5.6 +12.4/D JenFinSerA m SF 15.42 +1.1 +6.9 +9.1/D JenHealSciA m SH 53.91 +6.2 +20.5 +7.7/C JenHealSciC m SH 41.08 +6.1 +19.9 +6.9/C JenHealSciZ SH 59.38 +6.2 +20.7 +8.0/C JenMidCapGrA m MG 38.20 +2.8 +8.3 +10.3/E JenMidCapGrC m MG 29.62 +2.7 +7.8 +9.6/E JenMidCapGrZ MG 41.28 +2.8 +8.4 +10.6/E JenNatResA m SN 37.09 -5.8 -3.5 +5.2/C JenSmlComA m SG 27.33 +2.4 +9.4 +12.5/E JenSmlComC m SG 15.05 +2.4 +8.9 +11.6/E JenSmlComZ SG 29.47 +2.5 +9.7 +12.7/E JenUtlA m SU 14.42 +1.1 +3.4 +9.2/C JenUtlC m SU 14.34 +1.1 +3.0 +8.4/C JenUtlZ SU 14.44 +1.2 +3.6 +9.5/B JenniFocGrA m LG 15.79 +5.0 +21.3 +19.4/A JenniFocGrC m LG 12.70 +5.0 +20.7 +18.6/A JennisonBldA m LG 23.27 +3.3 +11.9 +13.5/E JennisonDivGrA m LG 14.42 +4.9 +16.9 +17.1/C JennisonGrA m LG 42.37 +4.8 +17.4 +18.4/B JennisonGrC m LG 34.01 +4.7 +16.8 +17.6/B JennisonGrZ LG 45.65 +4.8 +17.6 +18.8/A JennisonValA m LV 20.89 +1.1 +3.1 +9.3/E MuniHiIncA m HM 10.19 +.3 +1.5 +4.2/C MuniHiIncC m HM 10.19 +.3 +1.0 +3.4/D NationalMuniA m MI 14.59 +.1 +.3 +2.5/B QMADefEqA m LB 15.53 +2.2 +5.1 +11.3/E QMAIntlEqA m FV 7.42 -3.4 -5.9 +6.7/A QMALrgCaCoEqA m LB 18.06 +3.0 +8.9 +15.7/A QMAMidCapValC m MV 19.02 +.5 -.8 +8.8/E QMASmCpValZ SV 21.27 +2.1 +5.8 +14.6/B QMAStockIdxI LB 57.10 +3.2 +9.8 +15.9/A QMAStockIdxZ LB 57.08 +3.2 +9.8 +15.8/A ShTerCorBdA m CS 10.75 +.4 -.1 +1.4/B TtlRetBdA m CI 14.08 +.5 -1.5 +2.8/A TtlRetBdC m CI 14.06 +.4 -1.9 +2.0/B TtlRetBdZ CI 14.03 +.4 -1.3 +3.1/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.8 +1.0/DPIMCOAlAstA m TV 11.71 -1.4 -2.8 +6.3 AlAstAdmin b TV 11.73 -1.4 -2.6 +6.5 AlAstAllAthA m TV 8.38 -2.7 -5.4 +4.2/E AlAstAllAthC m TV 8.37 -2.7 -5.7 +3.4/E AlAstAllAthI2 TV 8.39 -2.7 -5.1 +4.6/D AlAstAllAthIns TV 8.39 -2.6 -5.0 +4.7/D AlAstC m TV 11.64 -1.5 -3.3 +5.5 AlAstI2 TV 11.73 -1.4 -2.6 +6.7 AlAstInstl TV 11.71 -1.4 -2.4 +6.8 AlAstR b TV 11.63 -1.4 -2.9 +6.0 CAIntermMnBdIns MF 9.65 +.2 +.3 +2.1 CAShrtDrMnIncIn SS 9.83 ... +.8 +.9 CmdPlsStrA m BB 6.25 -.2 +6.2 +5.7 CmdPlsStrI2 BB 6.32 -.2 +6.5 +6.0 CmdPlsStrIs BB 6.35 -.2 +6.5 +6.2 CmdtyRlRtStrA m BB 6.23 -1.7 -4.3 -1.0 CmdtyRlRtStrAdm b BB 6.26 -1.7 -4.2 -.8 CmdtyRlRtStrC m BB 5.90 -1.8 -4.8 -1.7 CmdtyRlRtStrI2 BB 6.37 -1.7 -4.0 -.6 CmdtyRlRtStrIns BB 6.39 -1.7 -3.8 -.5 CreditOppsBdI XS 10.03 +.1 +.7 +4.2/A CreditOppsBdI-2 XS 10.00 +.2 +.7 +4.1/A DivandIncA m IH 11.69 -.9 -.5 +6.5/C DivandIncC m IH 11.63 -1.0 -1.0 +5.7/D DiversIncA m MU 10.59 -.3 -.8 +5.4 DiversIncC m MU 10.59 -.4 -1.3 +4.6 DiversIncI2 MU 10.59 -.3 -.6 +5.7 DiversIncInstl MU 10.59 -.3 -.6 +5.8 DynamicBdA m NT 10.75 ... +1.5 +3.7/A DynamicBdC m NT 10.75 -.1 +1.0 +2.9/B DynamicBdI NT 10.75 ... +1.8 +4.1/A DynamicBdI-2 NT 10.75 ... +1.7 +4.0/A EMBdA m EB 9.83 -2.1 -4.8 +5.2 EMBdI2 EB 9.83 -2.1 -4.7 +5.5 EMBdInstl EB 9.83 -2.1 -4.6 +5.6 EMCcy&S/TInmtI CR 8.57 -4.2 -7.0 +2.8 EMCorpBdInstl EB 10.24 -.9 -1.6 +5.7 EMFullSpcBdIns EB 6.97 -4.4 -7.6 +3.7 EmergLclBdA m XP 6.44 -7.0 -11.5 +2.0 EmergLclBdI2 XP 6.44 -6.9 -11.3 +2.3 EmergLclBdInstl XP 6.44 -6.9 -11.3 +2.4 EqSLSA m LO 11.94 +1.2 +3.3 +4.3/D EqSLSC m LO 11.42 +1.1 +2.8 +3.5/D EqSLSI2 LO 12.12 +1.2 +3.5 +4.6/D EqSLSInstl LO 12.21 +1.2 +3.6 +4.7/C ExtendedDrInstl GL 7.50 +2.7 -4.3 +3.2 GNMA&GovtSecA m GI 10.79 +.5 -.7 +.9 GNMA&GovtSecI GI 10.79 +.6 -.4 +1.3 GNMA&GovtSecI-2 GI 10.79 +.6 -.5 +1.2 GlBdOppsUSDHA m IB 10.14 -.2 -.1 +3.3 GlBdOppsUSDHI IB 10.14 -.2 +.1 +3.6 GlBdOppsUSDHI-2 IB 10.14 -.2 +.1 +3.5 GlBdOppsUnhAdm b IB 9.23 -.9 -2.2 +3.1 GlBdOppsUnhI IB 9.23 -.8 -2.1 +3.4 GlbAdvtStrBdIns IB 10.59 -.9 -.8 +4.2 GlbMltAsstA m IH 12.55 +.2 +1.0 +6.1 GlbMltAsstC m IH 12.19 +.1 +.4 +5.3 GlbMltAsstI2 IH 12.65 +.2 +1.2 +6.5 GlbMltAsstInstl IH 12.68 +.2 +1.2 +6.6 HYA m HY 8.75 +.8 +.9 +5.3/C HYAdmin b HY 8.75 +.8 +1.0 +5.4/C HYC m HY 8.75 +.7 +.4 +4.5/D HYI2 HY 8.75 +.8 +1.1 +5.6/C HYInstl HY 8.75 +.8 +1.2 +5.7/B HYMnBdA m HM 9.11 +.4 +2.8 +6.2 HYMnBdC m HM 9.11 +.4 +2.3 +5.5 HYMnBdI2 HM 9.11 +.4 +3.0 +6.5 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 53

HYMnBdInstl HM 9.11 +.4 +3.0 +6.6 HYSpectrumA m HY 9.80 +.9 +1.7 +6.4 HYSpectrumI2 HY 9.80 +.9 +1.8 +6.7 HYSpectrumInstl HY 9.80 +.9 +1.9 +6.8 IBdUSDHA m IB 10.77 ... +1.7 +4.0 IBdUSDHC m IB 10.77 ... +1.2 +3.2 IBdUSDHI IB 10.77 +.1 +1.9 +4.4 IBdUSDHI-2 IB 10.77 +.1 +1.9 +4.3 IBdUnhA m IB 9.70 -1.3 -2.3 +3.5 IBdUnhAdm b IB 9.70 -1.3 -2.2 +3.6 IBdUnhI IB 9.70 -1.2 -2.0 +3.9 IBdUnhI-2 IB 9.70 -1.2 -2.1 +3.8 IncA m MU 11.92 -.5 -.8 +5.0 IncAdmin b MU 11.92 -.5 -.7 +5.2 IncC m MU 11.92 -.5 -1.3 +4.2 IncI2 MU 11.92 -.5 -.6 +5.3 IncInstl MU 11.92 -.5 -.5 +5.4 IncR b MU 11.92 -.5 -1.0 +4.7 InRspMlAstIns XY 8.48 -.6 -1.3 +4.6 InvtGrdCdtBdA m TW 10.11 +.4 -1.9 +3.7 InvtGrdCdtBdAdm b TW 10.11 +.4 -1.8 +3.8 InvtGrdCdtBdC m TW 10.11 +.3 -2.4 +2.9 InvtGrdCdtBdI TW 10.11 +.4 -1.6 +4.1 InvtGrdCdtBdI-2 TW 10.11 +.4 -1.7 +4.0 L/TCreditBdI CL 11.44 +.7 -4.2 +6.1 L/TCreditBdI-2 CL 11.44 +.7 -4.2 +6.0 L/TRealRetI IP 8.28 +1.4 -1.0 +3.9 LngDrTtlRetIns CL 10.39 +1.4 -3.0 +5.1 LngTrmUSGvtA m GL 5.96 +2.1 -3.1 +1.8 LngTrmUSGvtI2 GL 5.96 +2.1 -3.0 +2.0 LngTrmUSGvtIns GL 5.96 +2.1 -2.9 +2.2 LowDrA m CS 9.72 -.3 -.5 +.9 LowDrAdmin b CS 9.72 -.3 -.4 +.9 LowDrC m CS 9.72 -.3 -.7 +.6 LowDrI2 CS 9.72 -.2 -.3 +1.1 LowDrIIInstl CS 9.66 +.4 +.3 +1.4 LowDrInstl CS 9.72 -.2 -.3 +1.2 LowDrR b CS 9.72 -.3 -.7 +.6 LowDurESGIns CS 9.45 +.4 +.2 +1.1 LowDurIncA m CS 8.50 -.2 +.8 +5.2 LowDurIncC m CS 8.50 -.3 +.6 +4.8 LowDurIncI2 CS 8.50 -.2 +1.0 +5.5 LowDurIncInstl CS 8.50 -.2 +1.1 +5.6 MnBdA m ML 9.78 +.2 +1.1 +3.9 MnBdC m ML 9.78 +.1 +.8 +3.4 MnBdI2 ML 9.78 +.2 +1.3 +4.2 MnBdInstl ML 9.78 +.2 +1.3 +4.3 ModDrInstl CI 10.00 +.1 -.6 +1.5 MortgOpps&BdI NT 10.99 +.4 +1.3 +4.0 MrtgBckdScIns CI 10.32 +.7 +.1 +2.5 NYMnBdA m MN 11.12 ... +.5 +2.8 NYMnBdInstl MN 11.12 ... +.7 +3.1 RAEFdmAdPLUSIns NE 10.07 -.9 -.5 +1.2 RAEPLUSA m LV 7.76 +2.4 +7.4 +15.0 RAEPLUSC m LV 7.16 +2.3 +6.9 +14.1 RAEPLUSEMGI EM 10.14 -4.2 -7.8 +14.2 RAEPLUSI LV 8.16 +2.4 +7.6 +15.5 RAEPLUSI-2 LV 8.10 +2.3 +7.4 +15.3 RAEPLUSII FV 8.96 -3.3 -3.9 +8.9 RAEPLUSSmallI SV 13.11 +2.8 +11.7 +17.3 RlEstRlRtStrA m SR 7.89 +4.7 +3.4 +7.8 RlEstRlRtStrIns SR 8.73 +4.6 +3.6 +8.3 RlRetA m IP 10.80 +.5 -.4 +1.8 RlRetAdmin b IP 10.80 +.5 -.3 +1.9 RlRetC m IP 10.80 +.5 -.7 +1.3 RlRetI2 IP 10.80 +.6 -.2 +2.1 RlRetInstl IP 10.80 +.6 -.1 +2.2 RlRetR b IP 10.80 +.5 -.5 +1.5 ShrtAsstInvmIns UB 10.05 +.2 +1.5 +1.8 ShrtDrMnIncA m MS 8.35 ... +.5 +.7 ShrtDrMnIncIns MS 8.35 ... +.7 +1.1 ShrtTrmA m UB 9.87 +.1 +1.3 +2.0 ShrtTrmAdm b UB 9.87 +.1 +1.3 +2.0 ShrtTrmC m UB 9.87 +.1 +1.1 +1.7 ShrtTrmI2 UB 9.87 +.1 +1.4 +2.2 ShrtTrmIns UB 9.87 +.1 +1.4 +2.3 ShrtTrmR b UB 9.87 +.1 +1.1 +1.8 SrFltngRtA m BL 9.88 +.4 +2.2 +3.6 SrFltngRtC m BL 9.88 +.4 +1.7 +2.8 SrFltngRtIns d BL 9.88 +.4 +2.4 +3.9 StkPlsShrtI2 BM 7.73 -4.0 -7.9 -11.5 StkPlsShrtIns BM 7.74 -3.9 -7.7 -11.4 StksPLUSA m LB 11.48 +3.7 +9.1 +15.1 StksPLUSAbRtA m LB 11.48 +2.6 +9.4 +16.6/A StksPLUSAbRtC m LB 10.45 +2.6 +8.9 +15.7/A StksPLUSAbRtI2 LB 11.55 +2.7 +9.7 +16.9/A StksPLUSAbRtIns LB 11.69 +2.7 +9.7 +17.1/A StksPLUSC m LB 10.90 +3.7 +8.8 +14.6 StksPLUSIUHdIns FB 6.63 -2.2 -1.8 +8.0 StksPLUSIUSDHA m FB 8.16 -1.7 +1.6 +8.9 StksPLUSIUSDHC m FB 7.50 -1.8 +1.1 +8.0 StksPLUSIUSDHI2 FB 8.50 -1.6 +1.8 +9.2 StksPLUSIUSDHIn FB 8.58 -1.7 +1.8 +9.3 StksPLUSIns LB 12.37 +3.8 +9.4 +15.6 StksPLUSLngDrIn XM 7.49 +4.7 +5.0 +19.7 StksPLUSSmA m SB 11.64 +4.2 +13.2 +16.9 StksPLUSSmC m SB 10.73 +4.2 +12.6 +16.0 StksPLUSSmI2 SB 11.82 +4.3 +13.4 +17.2 StksPLUSSmIns SB 11.91 +4.3 +13.6 +17.3 StrategicBdI NT 10.63 ... +3.0 +5.3 TotRetESGI2 CI 8.91 +.9 -.9 +1.9 TotRetESGIns CI 8.91 +.9 -.9 +2.0 TtlRetA m CI 9.94 +.4 -1.3 +1.8/C TtlRetAdm b CI 9.94 +.4 -1.2 +1.9/C TtlRetC m CI 9.94 +.3 -1.8 +1.0/E TtlRetI2 CI 9.94 +.4 -1.1 +2.1/B TtlRetIIIns CI 9.46 +1.0 -.5 +2.5 TtlRetIVIns CI 10.21 +.6 -1.1 +2.1 TtlRetIns CI 9.94 +.4 -1.1 +2.2/B TtlRetR b CI 9.94 +.4 -1.5 +1.5/DPNCCorFI b CI 16.48 +.3 -1.4 +1.5/D DiversEq b LB 28.27 +1.5 +3.8 +10.5/E IntermBdI CI 10.63 +.6 -.6 +1.0/E IntermTxExBdI MI 9.30 +.1 -.3 +1.9/D IntlEqA m FG 24.41 -.8 +1.8 +10.7/B IntlEqIns FG 24.65 -.7 +2.0 +11.0/B LtdMatBdIns CS 9.98 +.4 +.3 +.6/D MltFctrLgCpGrI LG 42.45 +4.5 +11.4 +15.8/D MltFctrLgCpValI LV 25.66 +1.7 +1.0 +8.8/E SmCpI SG 27.16 +4.4 +13.4 +12.4/E TtlRetAdvtgIns CI 10.43 +.5 -1.3 +1.8/C TxExLtdMatBdIns MS 10.20 ... +.4 +.9/C UltraShrtBdI UB 9.89 +.3 +1.0 +.9/DPRIMECAP OdysseyAgrsGr MG 53.18 +7.5 +19.9 +22.8/A Gr LG 43.88 +6.2 +17.9 +21.3/A Stk LB 34.44 +3.1 +8.0 +16.8/APacic CapitalTxFrSecY MI 10.01 +.1 +.1 +1.9/C TxFrShrtIntrScY MS 10.00 ... +.5 +.7/DPacic FundsOptmzAgrsGrA m XM 17.98 +2.0 +5.0 +11.0 OptmzAgrsGrC m XM 17.46 +1.9 +4.5 +10.2 OptmzCnsrA m XY 11.30 +.3 -.3 +4.1 OptmzCnsrC m XY 11.02 +.3 -.7 +3.4 OptmzGrA m AL 16.17 +1.6 +3.7 +9.5 OptmzGrB m AL 15.88 +1.6 +3.2 +8.7 OptmzGrC m AL 15.82 +1.6 +3.2 +8.7 OptmzModA m MA 14.72 +1.2 +2.4 +7.8 OptmzModB m MA 14.48 +1.3 +2.0 +7.0 OptmzModC m MA 14.45 +1.2 +2.0 +7.0 OptmzModCnsrA m CA 12.77 +.7 +.7 +5.7 OptmzModCnsrC m CA 12.48 +.6 +.2 +4.9ParadigmVal d SB 57.75 +5.8 +18.1 +17.2/AParametricEmMktsInstl EM 14.22 -3.8 -8.2 +7.7/D EmMktsInv b EM 14.15 -3.8 -8.4 +7.4/D TxMgEMktIs EM 47.32 -3.8 -7.9 +7.8/DParnassusCorEqInv LB 46.67 +2.6 +10.3 +13.4/C FI x CI 16.03 +.8 -1.2 +1.5/D Parnassus LB 49.46 +3.5 +2.9 +10.8/EPaxBalIndvInv b MA 23.19 +1.3 +4.5 +8.6/C ESGBtQlIndvInv b LB 21.15 +3.1 +8.4 +13.4/D HYBdIndvInv b HY 6.62 +.7 +.9 +4.9/DPaydenCAMnInc MF 10.18 +.4 +.4 +2.5/B CorBdInv CI 10.37 +.6 -1.0 +2.6/A EmMktsBdInv EB 12.79 -2.7 -5.7 +5.3 EqInc LV 17.17 +.6 +4.8 +13.5/A GNMAInv GI 9.14 +.5 -.8 +.9/B GlbFI IB 8.96 +.2 -.4 +2.7 GlbLowDr IB 9.90 +.1 +.3 +1.2/E HiIncInv HY 6.38 +.8 +1.3 +5.2/C LowDr CS 9.94 +.2 +.5 +1.2/C LtdMat UB 9.47 +.2 +1.4 +1.4/BPear TreePlrsFgnVlInstl FV 21.69 -1.9 -.7 +9.0/A PlrsFgnVlOrd b FV 21.69 -1.9 -.9 +8.7/A PlrsSmCpOrd b SB 29.04 +4.5 +11.3 +13.4/C PnAgrEMOrdinary b EM 20.63 -2.8 -10.0 +4.8/E QualOrd b LB 21.34 +3.8 +11.1 +17.6/APerformanceMnBdInstl d MI 23.79 +.2 -.4 +3.4/A StrBd d MU 22.20 +.6 +1.2 +4.9/APermanentI CA 40.68 +.1 -.6 +6.2/BPerrittMicroCpOppsInv d SB 32.38 +.5 +8.5 +14.1/C UltraMicroCp d SB 16.74 -.4 -3.2 +11.6/EPioneerA m LB 31.26 +2.7 +9.2 +14.6/B AMTFreeMnA m ML 14.31 +.2 -.3 +3.0/C AMTFreeMnY ML 14.28 +.2 -.2 +3.2/B BalA m MA 9.81 +1.8 +3.9 +8.5/C BdA m CI 9.46 +.6 -.7 +2.4/A BdC m CI 9.35 +.5 -1.3 +1.7/C BdY CI 9.37 +.6 -.6 +2.7/A C m LB 27.26 +2.6 +8.6 +13.7/C CorEqA m LB 22.05 +1.1 +7.3 +14.1/C DiscpGrA m LG 19.68 +1.3 +8.5 +14.0/E DiscpGrY LG 20.13 +1.3 +8.6 +14.3/D DiscpValA m LV 16.18 +.1 +1.8 +12.7/B DiscpValC m LV 15.83 +.1 +1.3 +11.8/C DiscpValY LV 16.28 +.2 +1.9 +13.0/B EqIncA m LV 36.84 +.4 +4.0 +13.9/A EqIncC m LV 36.15 +.3 +3.5 +13.0/B EqIncR b LV 37.49 +.4 +3.7 +13.5/B GlbHYA m HY 8.60 -.8 -1.9 +5.0/D GlbHYC m HY 8.57 -.8 -2.4 +4.3/E GlbHYY HY 8.44 -.7 -1.7 +5.3/C HYA m HY 9.58 +.5 +1.3 +5.8/B HYC m HY 9.78 +.4 +.8 +5.1/D HYY HY 9.59 +.5 +1.6 +6.1/B HiIncMnA m HM 7.35 +1.2 +4.1 +5.9/A HiIncMnC m HM 7.36 +1.0 +3.5 +5.1/B IntlEqA m FB 23.84 -1.6 -2.4 +7.1/B MidCpValA m MV 25.12 +1.6 -.4 +9.0/D R b LB 31.38 +2.7 +8.9 +14.2/C RlEsttA m SR 24.65 +2.7 +2.7 +7.7/D SelMidCpGrA m MG 48.83 +6.3 +15.6 +16.0/B SelMidCpGrY MG 52.83 +6.3 +15.8 +16.3/B ShrtTrmIncY CS 9.38 +.3 +.9 +1.6/B SolusBalA m IH 12.09 +.3 -.7 +4.1 SolusBalC m IH 11.08 +.4 -1.1 +3.4 StrIncA m MU 10.43 +.1 -1.4 +3.3/C StrIncC m MU 10.21 +.1 -1.7 +2.6/D StrIncR b MU 10.61 +.1 -1.6 +2.9/D StrIncY MU 10.43 +.1 -1.2 +3.6/C Y LB 31.66 +2.7 +9.3 +14.9/BPolarisGlbVal d WS 27.54 ... +.7 +11.0Portfolio 21GlbEqR b WS 44.92 +1.6 +5.1 +13.2/BPraxisGenesisBalA m MA 14.10 +1.6 +3.6 +7.7 GenesisGrA m AL 15.83 +2.0 +5.4 +9.7 GrIdxA m LG 26.70 +5.5 +15.9 +17.7 ImpactBdA m CI 10.10 +.8 -1.1 +1.3PrincipalCAMnA m MF 10.34 +.2 -.3 +3.1 CorPlusBdA m CI 10.56 +.6 -1.6 +1.9 CorPlusBdIns CI 10.56 +.7 -1.3 +2.3 CorPlusBdJ m CI 10.63 +.6 -1.6 +1.9 CptlAprcA m LB 67.50 +3.6 +9.6 +14.3 CptlAprcC m LB 52.31 +3.5 +9.0 +13.3 DiversIntlA m FB 13.44 -.8 -2.2 +7.5 DiversIntlIns FB 13.39 -.8 -1.9 +8.1 DiversIntlJ m FB 13.29 -.8 -2.1 +7.7 EqIncA m LV 32.96 +1.8 +6.0 +14.1 EqIncC m LV 32.08 +1.7 +5.4 +13.3 GvtHiQualBdA m GI 10.09 +.5 -.8 +.5 HYA m HY 7.29 +.8 +.8 +6.2 HYC m HY 7.37 +.6 +.3 +5.3 HYIIns HY 9.65 +.6 +1.7 +5.6 IncA m CI 9.32 +.7 -.2 +2.5 InProtIns IP 8.53 +.7 +.4 +1.9 IntlEMA m EM 26.34 -4.5 -10.7 +9.5 IntlEMJ m EM 25.37 -4.5 -10.6 +9.6 IntlIIns FG 15.84 -2.1 -5.9 +7.4 LCpSP500IdxA m LB 19.18 +3.7 +9.6 +15.2 LCpSP500IdxIs LB 19.19 +3.7 +9.8 +15.6 LCpSP500IdxJ m LB 19.00 +3.7 +9.6 +15.3 LfTm2010Ins TA 13.69 +.9 +1.6 +5.7 LfTm2010J m TA 13.63 +.8 +1.4 +5.6 LfTm2020A m TE 14.60 +1.0 +2.3 +7.2 LfTm2020Ins TE 14.52 +1.0 +2.5 +7.5 LfTm2020J m TE 14.44 +1.0 +2.5 +7.4 LfTm2030A m TH 15.20 +1.3 +3.2 +8.7 LfTm2030Ins TH 15.18 +1.3 +3.5 +9.1 LfTm2030J m TH 15.13 +1.3 +3.4 +8.9 LfTm2040A m TJ 16.05 +1.8 +4.5 +9.8 LfTm2040Ins TJ 16.37 +1.8 +4.7 +10.2 LfTm2040J m TJ 16.22 +1.8 +4.7 +10.0 LfTm2050Ins TN 16.41 +1.9 +5.2 +10.9 LfTm2050J m TN 15.95 +1.9 +5.1 +10.6 LfTmStrIncIns RI 12.43 +.7 +1.0 +4.5 LfTmStrIncJ m RI 12.36 +.6 +.8 +4.3 LgCpGrA m LG 10.37 +5.2 +14.6 +14.2 LgCpGrIIns LG 16.86 +5.1 +19.7 +18.7 LgCpGrIJ m LG 13.94 +5.1 +19.6 +18.4 LgCpGrJ m LG 9.56 +5.2 +14.8 +14.4 LgCpValA m LV 11.26 +2.3 +3.4 +10.1 LgCpValIIIIns LV 17.89 +1.8 +5.7 +12.5 LgCpValIIIJ m LV 17.63 +1.8 +5.5 +12.1 LgCpValJ m LV 10.98 +2.2 +3.4 +10.3 MdCpA m MG 28.87 +2.7 +7.6 +13.4 MdCpGrIIIIns MG 12.93 +6.0 +15.2 +13.8 MdCpGrJ m MG 8.22 +7.5 +16.5 +13.7 MdCpJ m MG 27.83 +2.7 +7.6 +13.6 MdCpSP400IdxJ m MB 22.52 +3.8 +8.1 +13.9 MdCpValIIIJ m MV 18.93 +1.0 -1.8 +7.9 MdCpValIIns MV 15.89 +2.2 +5.4 +10.7 PrefSecIns RR 9.99 +.5 -.6 +5.1 RlEsttSecA m SR 24.26 +3.8 +3.5 +8.5 RlEsttSecIns SR 24.29 +3.8 +3.8 +8.9 RlEsttSecJ m SR 23.56 +3.8 +3.6 +8.7 SAMgBA m MA 16.29 +1.2 +3.0 +7.9 SAMgBC m MA 16.03 +1.1 +2.4 +7.1 SAMgCnsBA m CA 12.32 +.9 +1.7 +6.0 SAMgCnsBC m CA 12.18 +.9 +1.3 +5.2 SAMgCnsGA m AL 18.87 +1.4 +4.0 +9.9 SAMgCnsGC m AL 17.50 +1.3 +3.5 +9.0 SAMgmtFlxIncA m XY 12.42 +.9 +1.0 +4.8 SAMgmtFlxIncC m XY 12.29 +.8 +.4 +4.0 SAMgmtStrGrA m XM 21.29 +1.4 +3.9 +10.5 SAMgmtStrGrC m XM 19.35 +1.3 +3.4 +9.7 ShrtTrmIncA m CS 12.05 +.4 +.5 +1.5 SmCpA m SB 26.51 +5.2 +16.3 +13.8 SmCpGrIIns SG 16.48 +8.1 +20.6 +17.5 SmCpGrIJ m SG 12.19 +8.2 +20.4 +17.2 SmCpIns SB 28.44 +5.3 +16.6 +14.3 SmCpJ m SB 25.40 +5.3 +16.4 +14.0 SmCpSP600IdxIns SB 31.79 +5.4 +17.3 +18.7 SmCpSP600IdxJ m SB 30.13 +5.4 +17.2 +18.4 SmCpValIIIns SV 13.69 +3.3 +7.9 +12.1 TxExBdA m MI 7.10 +.2 +.2 +2.7ProFundsBtchUltrSctInv LE 68.65 +9.2 +12.5 +2.8 IntUltraSectInv LE 102.31 +11.3 +49.5 +41.1 NASDAQ100Inv LG 75.21 +6.2 +18.8 +19.9 UltBullInv LE 66.49 +7.2 +15.7 +27.9 UltMidCpInv LE 49.54 +7.5 +12.5 +24.5 UltNASDAQ100Inv LE 83.19 +12.7 +37.3 +41.1 UltSmCpInv LE 73.79 +9.6 +23.7 +26.9ProspectorOpp m MB 22.43 +1.4 +7.9 +13.5/AProvident TrustTrustStr LG 16.59 +2.8 +12.7 +17.5/BPutnamAMTFreeMnA m ML 14.90 +.1 -.2 +2.4/D CATxExIncA m MC 8.01 +.2 ... +2.7/C CnvrtSecA m CV 27.27 +3.1 +7.9 +9.0/C CnvrtSecY CV 27.27 +3.1 +8.1 +9.3/C CptlSpectrumA m AL 33.82 +4.7 -.7 +1.5/E CptlSpectrumC m AL 32.02 +4.6 -1.2 +.8/E CptlSpectrumY AL 34.26 +4.7 -.5 +1.8/E DiversIncA m NT 6.95 -.9 +1.8 +3.9/A DiversIncC m NT 6.81 -1.0 +1.2 +3.1/B DiversIncM m NT 6.81 -.9 +1.7 +3.6/A DynAstAlcBalA m MA 15.63 +1.2 +3.2 +8.6/C DynAstAlcBalB m MA 15.55 +1.2 +2.8 +7.8/D DynAstAlcBalC m MA 15.18 +1.1 +2.7 +7.8/D DynAstAlcBalY MA 15.67 +1.2 +3.4 +8.9/B DynAstAlcCnsrA m TV 10.84 +.7 +.6 +5.0/D DynAstAlcCnsrY TV 10.88 +.7 +.7 +5.3/D DynAstAlcGrA m AL 17.64 +1.1 +3.9 +10.8/A DynAstAlcGrB m AL 17.17 +1.1 +3.4 +10.0/B DynAstAlcGrC m AL 16.49 +1.0 +3.3 +10.0/B DynAstAlcGrY AL 17.85 +1.1 +4.1 +11.1/A EqIncA m LV 25.89 +1.6 +6.3 +12.9/B EqIncB m LV 25.55 +1.6 +5.8 +12.0/C EqIncC m LV 25.56 +1.6 +5.8 +12.0/C EqIncM m LV 25.53 +1.6 +6.0 +12.3/C EqIncY LV 25.91 +1.7 +6.6 +13.2/B EqSpectrumA m MB 41.15 +6.3 +8.9 +4.9/E EqSpectrumC m MB 38.48 +6.2 +8.3 +4.2/E EqSpectrumY MB 41.94 +6.3 +9.0 +5.2/E EuropeEqA m ES 26.60 -2.8 -2.2 +3.0/E FixIncAbReA m NT 9.81 -.1 +2.4 +2.9/B FixIncAbReC m NT 9.77 -.3 +1.8 +2.1/D FixIncAbReY NT 9.82 -.2 +2.5 +3.1/B FltngRtIncA m BL 8.59 +.6 +2.8 +3.8/D FltngRtIncC m BL 8.58 +.4 +2.2 +3.1/E GlbEqA m WS 16.26 +.9 +3.8 +9.9/D GlbHCA m SH 53.71 +1.1 +9.4 +3.6/D GlbHCY SH 57.66 +1.1 +9.6 +3.8/D GlbIncA m IB 11.73 -.6 -1.5 +2.3/C GlbNatrlResA m SN 16.67 -2.0 +.1 +1.3/E GlbUtlsA m SU 13.63 -.4 +1.2 +7.7/D GrOppsA m LG 37.06 +4.5 +18.3 +19.3/A GrOppsB m LG 31.44 +4.5 +17.8 +18.4/B GrOppsC m LG 32.01 +4.4 +17.7 +18.4/B HighYieldA m HY 5.80 +.8 +1.1 +5.7/B HighYieldM m HY 5.77 +.6 +.8 +5.3/C IncA m CI 6.82 +.1 +.7 +2.3/B IncC m CI 6.76 +.1 +.2 +1.5/D IncM m CI 6.63 +.1 +.5 +2.0/B IncY CI 6.94 +.3 +1.0 +2.6/A IntlCptlOppsA m FA 40.64 -.7 -2.4 +8.9/B IntlEqA m FB 24.73 -2.8 -4.4 +5.1/E IntlEqY FB 25.04 -2.8 -4.2 +5.4/D IntlGrA m FG 22.70 -1.5 +.5 +8.2/C IntlValA m FV 11.48 -3.4 -5.2 +5.1/C MATEIncA m MT 9.39 +.1 -.6 +2.1/B MNTEIncA m SM 9.10 +.1 -.2 +2.0/C MltAsAbRtA m AM 11.76 -.4 -3.5 +2.1/B MltAsAbRtC m AM 11.38 -.4 -4.0 +1.3/C MltAsAbRtY AM 11.81 -.3 -3.4 +2.3/B MortgageSecsA m CI 12.47 -.3 -.1 +.5/E NJTEIncA m MJ 9.10 +.1 +.4 +2.8/C NYTEIncA m MY 8.37 +.1 -.2 +2.4/C OhioTEIncA m MO 8.82 +.1 -.2 +2.0/C PETEIncA m MP 8.93 +.1 -.2 +2.2/D RsrchA m LB 36.05 +2.1 +9.0 +14.7/B RtrReady2020A m TE 19.68 +.4 +.3 +3.8 RtrReady2025A m TG 23.03 +.7 +1.0 +5.1 RtrReady2030A m TH 23.39 +1.0 +1.7 +6.7 RtrReady2035A m TI 24.27 +1.2 +2.4 +8.1 ShrtDurBdA m NT 10.06 +.2 +1.5 +2.1/C ShrtDurBdY NT 10.07 +.2 +1.6 +2.4/C SmCpGrA m SG 46.62 +8.5 +25.0 +16.2/C SmCpValA m SV 14.26 +1.2 +5.8 +12.5/D SmCpValY SV 15.01 +1.1 +6.0 +12.7/C SustFutureA m MV 21.96 +4.8 +10.2 +9.8/D SustLeadersA m LG 102.65 +3.6 +14.8 +17.4/C SustLeadersB m LG 80.48 +3.6 +14.2 +16.5/C SustLeadersM m LG 89.04 +3.6 +14.4 +16.8/C SustLeadersY LG 109.80 +3.7 +15.0 +17.7/B TEIncA m ML 8.47 +.1 -.1 +2.7/C TxFrHYA m HM 12.48 +.2 +1.3 +4.4/CQCIBalIns CA 12.75 +2.9 +5.5 +8.2QSCnsrvGrA m MA 14.50 +1.0 +2.3 +7.2 DefesvGrA m CA 13.09 +.5 +.7 +5.3 GlbEqA m WS 17.81 +1.7 +2.5 +12.1/B GrA m XM 16.58 +1.2 +3.1 +9.1 ModGrA m AL 16.33 +1.1 +3.0 +8.5 SP500IdxA b LB 27.52 +3.2 +9.5 +15.5/BRBCEntprI d SG 25.33 +5.4 +10.4 +14.6/D SMIDCpGrI d MG 16.42 +6.9 +19.3 +16.5/BReynoldsBlueChipGr b LG 68.50 +7.1 +21.1 +13.5/ERice Hall JamesMicroCpIns d SG 39.71 +6.8 +19.4 +17.2RiverNorthCorOppR m MA 10.96 +1.2 +2.1 +10.3 dblelnStrIncI d MU 10.15 +1.1 +1.0 +4.5 dblelnStrIncR m MU 10.17 +1.0 +.7 +4.2RiverbridgeGrIns d MG 22.06 +8.3 +21.9 +17.8/ARockefellerCorTxableBdIns CI 9.80 +.5 -1.2 +1.6/C IntermTENtBdIns MI 9.98 ... -.3 +.8/ERoyceLowPricedStkSvc m SB 9.66 +4.6 +15.2 +12.8/D MicroCpInvm d SB 13.40 +4.8 +16.2 +12.7/D OppInvm d SV 14.68 +3.0 +9.1 +18.1/A PEMutCnslt m SB 9.50 +4.0 +12.9 +16.1/A PEMutInvm d SB 11.90 +4.1 +13.7 +17.3/A PremInvm d SG 18.09 +3.8 +9.5 +16.6/C Sm/MdCpPremSvc m MB 15.84 +1.5 +1.9 +13.0/B SmCpValSvc m SV 11.45 +3.6 +13.8 +10.7/E SmlrCoGrSvc m SG 12.76 +7.6 +19.5 +13.6/E SpecEqInvm d SV 22.37 +.1 +3.5 +11.5/D TtlRetInvm d SB 14.17 +1.5 +5.5 +13.9/CRussellInvEmergMktsS EM 19.46 -3.5 -8.2 +10.6 InvGbRlEstSecS GR 33.97 +2.1 +2.1 +6.6 InvGlobalEqS WS 11.24 +1.8 +4.5 +11.6 InvIntlDvdMktS FB 39.89 -1.2 -2.3 +7.1 InvInvmGrdBdS CI 20.73 +.6 -1.5 +1.5 InvLPBalStrA m MA 11.22 -.2 ... +6.2 InvLPBalStrC b MA 10.94 -.2 -.4 +5.4 InvLPBalStrS MA 11.38 -.2 +.1 +6.4 InvLPCnsrvStrA m XY 9.67 ... -.3 +3.3 InvLPCnsrvStrC b XY 9.54 -.1 -.9 +2.5 InvLPEqGrStrA m AL 13.52 +.5 +1.9 +9.2 InvLPEqGrStrC b AL 12.05 +.5 +1.4 +8.4 InvLPEqGrStrS AL 13.59 +.5 +2.1 +9.5 InvLPGrStrA m AL 12.69 +.2 +1.1 +7.9 InvLPGrStrC b AL 12.21 +.2 +.6 +7.1 InvLPGrStrS AL 12.87 +.3 +1.2 +8.1 InvLPModStrA m CA 10.28 -.4 -.7 +4.8 InvLPModStrC b CA 10.11 -.4 -1.2 +4.1 InvLPModStrS CA 10.34 -.4 -.6 +5.0 InvShrtDurBdS CS 19.00 +.3 +.8 +1.4 InvStratBdS CI 10.55 +.4 -1.5 +1.7 InvTEBdS MI 22.83 +.2 +.8 +2.5 InvTxMgdUSLgCpS LB 44.03 +3.3 +7.5 +13.7 InvTxMgdUSMSCpS SG 30.17 +5.3 +12.6 +13.2 InvUSCoreEqS LB 34.80 +3.3 +8.3 +14.3 InvUSDefesvEqS LB 55.33 +3.0 +7.8 +13.6 InvUSSmCpEqS SB 36.03 +5.2 +12.4 +15.0RydexBasBiotechInv SH 97.68 +6.9 +12.7 +3.3 DynSP500H b LE 125.14 +7.2 +15.8 +27.8 HCInv SH 33.32 +6.1 +16.8 +7.5 InternetInv ST 139.96 +5.4 +21.1 +22.4 IvGvLnBdStrInv IT 34.98 -2.0 +4.1 -2.8 NASDAQ1002xStrH b LE 168.80 +12.7 +37.5 +41.2 NASDAQ100Inv LG 40.43 +6.3 +19.3 +20.7 NovaInv LE 79.91 +5.4 +12.4 +21.1 SP500PureGrH b LG 72.90 +4.4 +14.4 +13.7 SP500PureValH b LV 89.91 +2.1 +5.0 +12.4 TechInv ST 106.61 +6.4 +19.0 +22.9SEICAMuniBdF MF 10.60 +.1 -.1 +1.4 CoreFxdIncF CI 10.92 +.5 -1.3 +1.9 EmergMktsDbtF EB 8.94 -5.8 -10.0 +2.9 EmergingMktsEqF EM 11.35 -4.6 -10.9 +10.9 GNMAF GI 10.11 +.6 -.8 +1.0 HighYieldBdF HY 7.11 +.8 +2.6 +6.8 IntermTermMuniF MI 11.48 +.1 -.1 +2.1 IntlEqF FB 11.22 -1.2 -2.1 +7.0 IntlFxdIncF IB 10.29 -.1 +.7 +2.6 LargeCapGrowthF LG 39.86 +4.8 +16.1 +14.9 LargeCapValueF LV 26.19 +1.6 +4.0 +11.5 MaschtsMuniBdF MT 10.33 +.1 -.7 +1.2 MidCapF MB 29.42 +3.4 +6.6 +13.6 NewJrsyMuniBdF MJ 10.25 +.1 -.1 +1.9 NewYorkMuniBdF MN 10.53 ... -.5 +1.3 PnnylvnMuniBdF MP 10.53 +.2 -.5 +1.4 S&P500IndexF LB 68.45 +3.7 +9.7 +15.3 ShortDurGovtF GS 10.21 +.3 +.2 +.6 SmallCapGrowthF SG 43.71 +9.1 +22.8 +15.0 SmallCapValueF SV 26.07 +2.2 +5.5 +10.7 TaxMgdSm/MdCpF SB 25.38 +4.0 +10.5 +12.3 TxMgdLCpF LB 27.57 +3.1 +8.8 +12.7 USMgdVolF LV 18.61 +3.3 +5.7 +11.0 UltraShtDurBdF UB 9.31 +.2 +1.1 +1.4SSGAIntlStkSelionN b FV 10.95 -2.6 -6.4 +4.2/D SP500IdxN b LB 40.72 +3.2 +9.7 +15.9/ASalientIntlSmCpIns FR 20.96 -1.4 -1.9 +9.8 SelIncA m RR 21.81 +2.7 +1.2 +5.5 SelIncC m RR 21.11 +2.6 +.6 +4.9SchroderNorthAmrcnEqInv LB 18.44 +3.5 +8.9 +15.1SchwabBal MA 16.43 +2.2 +6.2 +9.4/B CATFBd MF 11.69 +.2 +.3 +2.0/D CorEq LB 24.42 +3.0 +7.5 +13.7/C DivEq LV 16.71 +1.4 +3.0 +10.5/D FdmtlIntlLgCIdx FV 9.27 -2.8 -2.7 +7.8/A FdmtlUSLgCIdx LV 18.46 +2.4 +7.0 +14.5/A FdmtlUSSmCIdx SB 16.51 +2.7 +10.6 +15.0/B GNMA GI 9.59 +.4 -.8 +.8/B GlbRlEstt GR 7.65 ... +1.0 +9.1/A HC SH 27.34 +3.0 +12.9 +9.0/B HdgdEq LO 17.71 +1.4 +3.4 +8.4/B IntermTrmBd CI 9.78 +.5 -.8 +.9/E IntlIdx FB 20.46 -2.2 -2.0 +7.1/B LgCpGr LG 20.10 +4.7 +12.2 +16.1/C MktTrackAllEq XM 19.90 +1.5 +6.1 +13.2/A MktTrackBal MA 19.24 +1.3 +3.6 +8.6/C MktTrackCnsrv CA 16.32 +1.1 +2.0 +6.0/C MktTrackGr AL 24.26 +1.6 +5.3 +11.1/A SP500Idx LB 45.27 +3.3 +9.9 +16.0/A Schwab1000Idx LB 68.87 +3.4 +10.0 +15.6/A SmCpEq SB 23.58 +3.1 +12.2 +14.2/C SmCpIdx SB 35.04 +4.3 +14.4 +16.2/A TFBd MI 11.52 +.1 -.1 +1.9/D Trgt2010 TA 13.57 +1.1 +1.8 +5.5 Trgt2020 TE 14.53 +1.2 +2.4 +6.8 Trgt2030 TH 16.27 +1.4 +3.4 +9.0 Trgt2040 TJ 17.62 +1.5 +4.0 +10.4 TrsInPrtScIdx IP 10.97 +.6 +.1 +2.1/B TtlStkMktIdx LB 52.17 +3.5 +10.4 +15.8/ASchwartzMariaBd XY 11.46 +.5 +1.3 +3.7 MariaGr MG 34.95 +3.5 +12.9 +15.8 MariaRisingDiv LB 19.83 +2.2 +7.9 +13.5Segall Bryant & HamiSmCpVal d SB 13.91 +2.4 +11.5 +13.1/DSelectedAmrcnD LB 40.30 +.9 +6.4 +14.8/B AmrcnS b LB 40.22 +.8 +6.1 +14.4/BSequoiaSequoia LG 189.52 +3.7 +13.0 +1.8/ESheltonCMCATFInc MF 11.28 +.2 +.1 +1.4 CMCorValDrct LV 24.50 +1.6 +2.7 +9.9 CMSP500IdxDrct LB 55.94 +3.7 +9.7 +15.6 CMSPMdCpIdxDrct MB 28.71 +3.8 +8.0 +14.4 CMSPSmCpIdxDrct SB 26.31 +5.4 +17.0 +17.9SitDivGrI d LB 17.58 +1.4 +5.8 +13.3/D LgCpGr d LG 45.75 +4.3 +13.0 +16.1/C MidCpGr d MG 20.52 +5.2 +11.6 +9.7/E MinnesotaTFInc SM 10.38 +.3 +.8 +3.0/A SmCpGr d MG 61.83 +6.2 +13.0 +8.9/E TFInc MI 9.62 ... +.9 +4.1/A USGvtSec UB 10.80 +.5 +.5 +1.0/DSmead FundsValI1 LB 49.02 +3.5 +5.4 +11.8/E ValInv b LB 49.03 +3.4 +5.1 +11.5/ESnow CapitalLSOppsA m MV 27.49 +1.4 +1.0 +6.2/E LSOppsIns d MV 27.82 +1.4 +1.2 +6.5/ESound ShoreShoreInv LV 47.13 +1.8 +4.0 +11.5Spirit of AmericaIncA m CL 11.79 +1.0 +.6 +4.3 LgCpValA m LB 22.51 +3.5 +7.2 +12.6 MnTFBdA m MI 9.29 +.2 ... +2.7 RlEsttIncGrA m SR 11.63 +3.7 +4.2 +6.6State FarmBal MA 69.25 +1.2 +2.5 +8.3/C BdIns CI 10.84 +.8 -1.1 +1.8/C BdPrem m CI 10.86 +.8 -1.0 +1.7/C EqBdPrem m MA 12.90 +1.8 +5.5 +9.5/B EqIns LG 11.80 +2.5 +10.1 +14.8/D EqPrem m LG 12.33 +2.5 +10.1 +14.7/D Gr LB 81.70 +1.7 +3.8 +12.4/D Interim GS 9.76 +.4 ... +.4/C IntlEqPrem m FG 12.95 -2.2 -.1 +8.1/C IntlIdxPrem m FB 12.70 -2.2 -2.5 +6.4/C LfPth2020Prem m TE 15.12 +1.1 +1.9 +6.5/C LfPth2030Prem m TH 16.84 +1.1 +2.9 +8.6/D LfPth2040Prem m TJ 18.33 +1.3 +3.7 +10.5/C LfPthRetPrem m RI 13.54 +1.0 +1.7 +5.6/B MnBd MI 8.49 +.1 ... +1.9/D SP500IdxIns LB 21.84 +3.2 +9.6 +15.6/A SP500IdxPrems m LB 21.78 +3.2 +9.8 +15.6/A SmCpIdxIns SB 20.64 +4.3 +13.9 +15.5/B SmCpIdxPrems m SB 20.27 +4.3 +13.9 +15.5/B SmMidCpEqIns SB 13.51 +2.6 +10.8 +11.3/E SmMidCpEqPrems m SB 12.75 +2.6 +10.9 +11.3/E TxAdvtgdBdPrem m MI 11.62 ... +.1 +2.1/CState StreetDiscpEMEqN b EM 7.98 +1.0 -5.6 +5.8/ESterling CapitalMidValIns MB 19.75 +.8 +3.9 +11.6/C NCIntermTFIns SI 10.50 ... -.3 +1.4/D ShrtDrBdI CS 8.53 +.4 +.7 +1.4/B StrtonMdCpVlIns MB 69.54 +.6 +2.1 +11.2/C StrtonRlEsttIns SR 38.36 +2.9 +5.7 +10.5/A StrtonSmCpVlIns SB 89.77 +1.9 +4.2 +14.5/B TtlRetBdIns CI 10.26 +.8 -.8 +2.5/A VIIntermTFIns SI 11.48 +.1 -.2 +1.3/D WstVIIntrmTFIns SI 9.80 +.1 -.2 +1.7/CStone HarborHYBdIns HY 7.96 +1.0 +1.7 +5.1Stralem FundEq d LB 10.52 +1.9 +5.2 +11.7T. Rowe PriceAfrcMdlEst d MQ 8.85 -5.9 -5.4 +4.0/D BCGr LG 113.99 +3.9 +18.5 +20.1/A BCGrAdv b LG 112.26 +3.8 +18.3 +19.8/A BCGrR b LG 108.06 +3.8 +18.1 +19.4/A Bal MA 24.91 +.8 +3.5 +9.4/B CATFBd MC 11.34 +.3 +.3 +2.8/C Comm&TeInv SC 108.78 +3.6 +13.4 +20.1/A CorpInc TW 9.18 +.6 -2.6 +3.0/D CptlAprc MA 30.37 +2.4 +7.5 +11.4/A CptlAprcAdv b MA 30.01 +2.4 +7.3 +11.0/A CptlOpp LB 28.68 +3.0 +10.2 +16.4/A DivGr LB 46.54 +2.4 +8.0 +14.8/B DivGrAdv b LB 46.46 +2.3 +7.8 +14.5/B DivMdCpGr MG 33.52 +4.8 +13.7 +15.1/C EMBd d EB 11.08 -3.2 -7.5 +5.0/A EMLclCcyBd d XP 5.83 -6.4 -11.1 +3.2/B EMStk d EM 40.44 -4.6 -8.4 +13.4/A EmergEurope d MQ 13.60 -7.0 -12.1 +7.6/B EqIdx500 d LB 77.95 +3.2 +9.8 +15.8/A EqInc LV 34.21 +.7 +3.8 +13.4/B EqIncAdv b LV 34.12 +.7 +3.6 +13.1/B EqIncR b LV 34.03 +.6 +3.4 +12.8/B ErpnStk d ES 20.49 -1.5 -.2 +3.4/D ExtendedEqMktId d MB 31.61 +4.4 +12.4 +14.7/A FinclSvcs SF 29.85 +1.4 +6.3 +13.2/C GNMA GI 8.95 +.3 -.4 +1.0/A GeorgiaTFBd SL 11.28 +.2 -.3 +2.1/C GlbGrStk d WS 27.25 +.9 +7.9 +15.2/A GlbMltSectBd IB 11.05 -.3 -.8 +4.2/A GlbRlEstt d GR 20.12 +.6 +1.1 +5.8/D GlbStk d WS 43.06 +4.1 +13.5 +19.0/A GlbTech ST 17.85 -.3 +7.2 +24.3/C GrStk LG 72.08 +3.4 +15.5 +17.9/B GrStkAdv b LG 70.35 +3.4 +15.3 +17.6/B GrStkR b LG 67.94 +3.3 +15.1 +17.3/C GrandInc LB 30.56 +2.4 +8.2 +14.2/C HY d HY 6.52 +.5 +.4 +5.9/B HYAdv m HY 6.51 +.3 +.2 +5.6/B HlthSci SH 83.20 +6.2 +18.8 +10.3/B InProtBd IP 11.81 +.5 ... +1.7/C InsAfrcMdlEst d MQ 6.12 -5.8 -5.3 +4.4/D InsCorPlus CI 10.04 +.5 -1.1 +2.4/B InsEMBd d EB 8.13 -2.9 -6.1 +5.7/A InsEMEq d EM 36.97 -4.6 -8.3 +13.5/A InsFltngRt d BL 9.97 +.5 +2.7 +4.3/C InsFltngRtF d BL 9.96 +.3 +2.6 +4.2/C InsGlbFocedGrEq d WS 13.51 +4.1 +13.6 +19.2/A InsGlbGrEq d WS 29.62 +.9 +8.3 +15.6/A InsHY d HY 8.68 +.5 +.5 +6.3/A InsIntlCorEq d FB 13.56 -2.1 -1.6 +8.1/B InsIntlGrEq d FG 24.30 -1.4 -1.4 +8.8/C InsLgCpCorGr LG 44.33 +3.9 +18.6 +20.2/A InsLgCpGr LG 43.84 +4.0 +19.1 +20.8/A InsLgCpVal LV 24.14 +.8 +3.5 +13.6/A InsMdCpEqGr MG 61.75 +3.5 +13.1 +15.8/B InsSmCpStk SG 27.88 +6.1 +17.6 +17.3/B InsUSStructRsrc LB 14.23 +3.0 +10.4 +16.6/A IntlBd d IB 8.61 -1.1 -3.2 +2.9/B IntlDiscv d FR 70.92 -1.4 +.6 +14.1/A IntlEqIdx d FB 13.93 -2.1 -2.7 +7.4/B IntlStk d FG 18.23 -1.4 -1.4 +8.7/C IntlStkAdv m FG 18.25 -1.4 -1.7 +8.5/C IntlValEq d FV 14.12 -3.4 -5.6 +3.5/E IntlValEqAdv m FV 14.34 -3.5 -5.8 +3.2/E IntlValEqR m FV 14.13 -3.4 -5.9 +2.9/E Japan d JS 15.63 +.3 +4.3 +16.3/A LatinAmerica d LS 20.11 -8.5 -15.4 +9.6/B MdCpGr MG 98.19 +3.4 +12.6 +15.0/C MdCpGrAdv b MG 95.17 +3.4 +12.4 +14.7/C MdCpGrR b MG 92.26 +3.4 +12.2 +14.4/C MdCpVal MV 31.73 -.2 +5.0 +13.2/A MdCpValAdv b MV 31.55 -.2 +4.8 +12.9/A MdCpValR b MV 31.02 -.2 +4.6 +12.7/B MrylndShTrTFBd SS 5.16 +.1 +.5 +.5/E MrylndTFBd SL 10.59 +.1 +.1 +2.6/A NJTFBd MJ 11.87 +.2 +.5 +2.9/C NYTFBd MY 11.41 +.2 +.2 +2.5/C NewAmericaGr LG 56.66 +4.0 +17.9 +19.4/A NewAmericaGrAdv b LG 55.37 +4.0 +17.7 +19.1/A NewAsia d PJ 18.20 -2.3 -6.1 +12.2/C NewEra SN 36.90 -2.1 +1.9 +9.8/A NewHorizons SG 65.95 +7.3 +25.1 +21.4/A NewInc CI 9.18 +.5 -1.1 +1.8/C NewIncAdv b CI 9.16 +.5 -1.3 +1.6/D OverseasStk d FB 11.00 -2.1 -1.7 +7.8/B PersonalStrBal MA 24.52 +.5 +3.1 +9.3/B PersonalStrGr AL 35.28 +.7 +4.4 +11.4/A PersonalStrInc CA 19.65 +.3 +1.9 +7.1/B QMUSSmCpGrEq d SG 40.66 +6.0 +16.4 +16.5/C RlAsts d IH 11.31 -2.5 -2.1 +8.5/A RlEstt d SR 28.55 +2.3 +2.1 +7.7/D RlEsttAdv m SR 28.92 +2.3 +1.9 +7.5/D Rtr2005 TA 13.84 +.5 +1.4 +6.3/B Rtr2005Adv b TA 13.77 +.4 +1.2 +6.1/C Rtr2005R b TA 13.84 +.5 +1.2 +5.8/C Rtr2010 TA 18.60 +.5 +1.8 +6.9/A Rtr2010Adv b TA 18.49 +.5 +1.6 +6.7/A Rtr2010R b TA 18.36 +.5 +1.4 +6.4/B Rtr2015 TD 15.30 +.6 +2.1 +7.7/A Rtr2015Adv b TD 15.24 +.6 +2.0 +7.5/A Rtr2015R b TD 15.08 +.6 +1.8 +7.2/B Rtr2020 TE 23.07 +.7 +2.7 +8.8/A Rtr2020Adv b TE 22.87 +.6 +2.5 +8.5/A Rtr2020R b TE 22.63 +.6 +2.3 +8.3/A Rtr2025 TG 18.14 +.7 +3.1 +9.6/A Rtr2025Adv b TG 18.02 +.7 +3.0 +9.4/A Rtr2025R b TG 17.82 +.7 +2.8 +9.1/A Rtr2030 TH 26.85 +.8 +3.6 +10.4/A Rtr2030Adv b TH 26.58 +.7 +3.4 +10.1/A Rtr2030R b TH 26.33 +.6 +3.2 +9.9/B Rtr2035 TI 19.71 +.8 +3.9 +11.0/B Rtr2035Adv b TI 19.58 +.7 +3.7 +10.7/B Rtr2035R b TI 19.34 +.7 +3.5 +10.4/C Rtr2040 TJ 28.24 +.7 +4.1 +11.5/A Rtr2040Adv b TJ 27.95 +.7 +4.0 +11.2/B Rtr2040R b TJ 27.73 +.7 +3.8 +10.9/B Rtr2045 TK 19.28 +.8 +4.4 +11.7/B Rtr2045Adv b TK 19.12 +.7 +4.1 +11.4/C Rtr2045R b TK 18.89 +.7 +4.0 +11.1/C Rtr2050 TN 16.19 +.7 +4.3 +11.7/B Rtr2050Adv b TN 16.03 +.8 +4.2 +11.4/B Rtr2050R b TN 15.87 +.7 +4.0 +11.1/C Rtr2055 TL 16.26 +.8 +4.4 +11.7/B Rtr2055Adv b TL 16.14 +.7 +4.2 +11.4/C RtrBal CA 15.51 +.6 +2.0 +6.3/B RtrBalAdv b CA 15.52 +.6 +1.8 +6.1/C RtrBalR b CA 15.51 +.6 +1.6 +5.8/C SciandTech ST 50.63 +.4 +12.6 +24.2/D SciandTechAdv b ST 49.93 +.4 +12.4 +23.9/D ShrtTrmBd CS 4.65 +.4 +.8 +1.2/C SmCpStk SG 55.98 +6.0 +17.4 +17.0/B SmCpStkAdv b SG 55.36 +6.0 +17.2 +16.7/B SmCpVal d SB 54.06 +3.6 +10.7 +17.6/A SmCpValAdv m SB 53.74 +3.7 +10.6 +17.2/A SpectrumGr LG 25.61 +.8 +5.7 +13.4/E SpectrumInc MU 12.29 -.1 -1.1 +4.4/B SpectrumIntl d FB 14.06 -2.2 -2.8 +7.6/B SummitMnIncInv ML 11.72 +.1 ... +2.9/C SummitMnIntrInv MI 11.67 ... -.2 +2.0/C TFHY d HM 11.92 +.3 +1.1 +4.1/C TFInc ML 9.94 +.2 +.2 +2.5/D TFIncAdv b ML 9.95 ... -.1 +2.1/D TFShrtInterm MS 5.53 -.1 +.4 +.8/C TtlEqMktIdx d LB 33.09 +3.4 +10.0 +15.7/A TxEfficientEq d LG 33.78 +4.8 +16.9 +16.6/C USBdEnhIdx d CI 10.66 +.5 -1.1 +1.8/C USLgCpCor LB 25.68 +2.4 +8.1 +14.0/C USTrsInterm GI 5.56 +.9 -.9 +.3/D USTrsLngTrm GL 12.12 +1.2 -3.2 +1.9/D VITFBd SL 11.80 +.1 +.2 +2.5/AVal LV 37.76 +.7 +1.4 +11.5/C ValAdv b LV 37.15 +.6 +1.2 +11.3/DTCMSmCpGr SG 40.99 +7.0 +22.3 +18.9/ATCWCorFIIns x CI 10.69 +.7 -.8 +1.5/D CorFIN x CI 10.66 +.7 -1.0 +1.2/E EMIncIns x EB 7.77 -2.8 -5.9 +5.8/A RltvVlDivAprcI LV 19.38 +.5 +2.8 +10.9/D RltvVlDivAprcN b LV 19.71 +.4 +2.7 +10.6/D RltvVlLgCpIns LV 22.20 +.8 +2.4 +11.0/D RltvVlMidCpI MV 25.99 +.3 +3.8 +13.4/A SelEqsI LG 30.28 +5.4 +21.3 +16.3/C SelEqsN b LG 27.48 +5.4 +21.1 +16.0/D TtlRetBdI x CI 9.64 +.8 -.5 +1.5/D TtlRetBdN x CI 9.94 +.8 -.5 +1.2/ETETON WestwoodEqAAA b LB 13.78 +1.0 +4.7 +12.7/D MightyMitesAAA m SB 29.37 +2.0 +5.2 +13.8/CTIAA-CREF5-15YLdTxExBRet b MI 10.28 +.1 +.1 +1.8/D BdIdxIns CI 10.49 +.5 -1.1 +1.6/D BdIns CI 10.05 +.4 -1.1 +2.5/A BdPlusIns CI 10.12 +.3 -.8 +2.7/A BdPlusRet CI 10.13 +.3 -1.0 +2.5/A BdPlusRetail b CI 10.14 +.2 -1.0 +2.4/B BdRet CI 10.24 +.3 -1.2 +2.3/B BdRetail b CI 10.23 +.3 -1.3 +2.2/B EqIdxIns LB 21.65 +3.5 +10.4 +15.8/A EqIdxRet LB 21.95 +3.5 +10.2 +15.6/A EqIdxRetail b LB 22.02 +3.5 +10.1 +15.5/B GrIncIns LG 15.85 +3.7 +11.6 +15.9/D GrIncPrem b LG 15.86 +3.7 +11.4 +15.7/D GrIncRet LG 16.11 +3.7 +11.4 +15.6/D GrIncRetail b LG 21.16 +3.7 +11.4 +15.5/D HYIns HY 9.64 +.8 +2.1 +6.3/A HYRet HY 9.65 +.8 +2.0 +6.0/B HYRetail b HY 9.69 +.8 +2.0 +6.1/B InLinkedBdIns IP 11.29 +.6 +.3 +1.5/D InLinkedBdRet IP 11.37 +.6 +.1 +1.2/D InLinkedBdRtl b IP 11.01 +.5 +.1 +1.2/E IntlEqIdxIns FB 19.59 -2.2 -2.0 +7.2/B IntlEqIdxPrem b FB 19.53 -2.2 -2.1 +7.0/B IntlEqIdxRet FB 20.00 -2.2 -2.2 +6.9/C IntlEqIns FB 12.29 -4.4 -6.7 +6.6/C IntlEqPrem b FB 12.25 -4.3 -6.8 +6.4/C IntlEqRet FB 12.72 -4.3 -6.8 +6.3/C IntlEqRetail b FB 8.11 -4.3 -6.8 +6.3/C Lfcycl2010Rtr TA 13.87 +.7 +1.9 +6.8/A Lfcycl2015Rtr TD 12.56 +.8 +2.2 +7.4/A Lfcycl2020Rtr TE 13.33 +.8 +2.5 +8.2/A Lfcycl2025Rtr TG 13.83 +.9 +3.0 +9.1/A Lfcycl2030Rtr TH 14.27 +1.1 +3.7 +10.0/A Lfcycl2035Rtr TI 14.86 +1.2 +4.2 +10.9/B Lfcycl2040I TJ 11.46 +1.3 +4.9 +12.1/A Lfcycl2040Rtr TJ 15.44 +1.4 +4.8 +11.8/A Lfcycl2045Rtr TK 13.15 +1.5 +5.2 +12.2/A LfcyclId2010I TA 15.35 +1.0 +2.3 +6.6/A LfcyclId2020I TE 17.04 +1.2 +3.0 +8.1/A LfcyclId2025I TG 17.99 +1.3 +3.5 +9.1/A LfcyclId2035I TI 19.97 +1.5 +4.5 +11.0/B LfcyclId2040I TJ 20.69 +1.6 +5.1 +11.9/A LfcyclId2045I TK 20.87 +1.6 +5.4 +12.4/A LfcyclRtIncRtr RI 11.75 +.7 +1.8 +6.5/A LgCpGrIdxIns LG 33.54 +5.5 +16.4 +19.3/A LgCpGrIdxRet LG 33.73 +5.5 +16.2 +19.0/A LgCpGrIns LG 23.47 +5.0 +18.6 +18.9/A LgCpGrRet LG 23.32 +4.9 +18.4 +18.5/B LgCpGrRetail b LG 23.38 +4.9 +18.3 +18.5/B LgCpValIdxIns LV 20.27 +1.4 +3.6 +12.2/C LgCpValIdxRet LV 20.58 +1.5 +3.5 +12.0/C LgCpValIns LV 19.53 +1.1 +3.2 +11.4/D LgCpValPrem b LV 19.47 +1.1 +3.1 +11.2/D LgCpValRet LV 19.44 +1.1 +3.0 +11.1/D LgCpValRetail b LV 18.72 +1.1 +3.0 +11.0/D MdCpGrI MG 25.50 +5.1 +12.9 +13.0/D MdCpGrP b MG 25.33 +5.1 +12.8 +12.8/D MdCpGrRtl b MG 24.72 +5.1 +12.7 +12.6/D MdCpGrRtr MG 24.75 +5.1 +12.7 +12.7/D MdCpValI MV 24.48 +1.4 +4.8 +10.5/C MdCpValP b MV 24.42 +1.3 +4.7 +10.4/C MdCpValRtl b MV 23.84 +1.3 +4.5 +10.2/C MdCpValRtr MV 24.31 +1.3 +4.6 +10.3/C MgdAllcRtl b MA 13.14 +1.0 +3.0 +8.9/B QtIntEqInstl FB 7.91 -2.4 -3.2 +6.9/C QtLrgCpGrInstl LG 15.64 +5.3 +15.4 +19.3/A QtLrgCpValInstl LV 10.62 +1.7 +2.6 +11.1/D QtSm-CpEqInstl SG 21.31 +4.8 +11.7 +15.7/D QtSm-CpEqPre b SG 21.18 +4.7 +11.6 +15.5/D QtSm-CpEqRet SG 20.76 +4.8 +11.6 +15.4/D QtSm-CpEqRetail b SG 20.54 +4.7 +11.6 +15.3/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, September 5, 2018

PAGE 54

RlEsttSecI SR 15.92 +3.3 +4.5 +10.4/A RlEsttSecP b SR 15.92 +3.3 +4.4 +10.2/A RlEsttSecRtl b SR 15.79 +3.4 +4.3 +10.0/A RlEsttSecRtr SR 16.57 +3.3 +4.3 +10.1/A SP500IdxI LB 32.48 +3.2 +9.9 +16.0/A SP500IdxRtr LB 32.24 +3.2 +9.7 +15.7/A SclChEqI LB 20.97 +3.2 +9.4 +15.5/B SclChEqP b LB 20.89 +3.2 +9.3 +15.3/B SclChEqRtl b LB 18.81 +3.2 +9.2 +15.2/B SclChEqRtr LB 21.26 +3.2 +9.2 +15.2/B ShrtTrmBdI CS 10.21 +.2 +.6 +1.6/B ShrtTrmBdRtl b CS 10.21 +.3 +.4 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.4 +1.3/C SmCpBlndIdxI SB 24.24 +4.3 +14.4 +16.3/A SmCpBlndIdxRtr SB 24.31 +4.3 +14.2 +16.1/AThe Investment HouseInvmHouseGr LG 37.93 +6.2 +16.5 +20.3Third AvenueRlEsttValIns d GR 32.39 -1.5 -4.7 +7.0/C SmCpValIns d SB 22.82 +1.6 +10.1 +13.3/D ValIns d WS 48.57 -2.5 -2.3 +8.0/EThompsonBd CS 11.51 +.4 +2.5 +4.9/A LgCp LB 70.51 +2.4 +5.3 +14.0/CThornburgCALtdTrmMnA m SS 13.51 +.1 +.1 +.7/D CorGrA m LG 40.92 +5.9 +20.7 +14.9/D DevWldR6 EM 19.42 -4.0 -8.8 +7.9/D IntermMnA m MI 13.89 +.1 -.1 +1.6 IntermMnC m MI 13.90 +.1 -.3 +1.3 IntlGrR6 FR 25.10 -1.6 +3.8 +11.6/B IntlValA m FB 22.63 -1.9 -6.2 +4.0 IntlValC m FB 19.97 -2.0 -6.7 +3.2 IntlValI FB 23.41 -1.9 -6.0 +4.4 InvmIncBldrA m IH 21.55 -.7 +1.2 +6.9 InvmIncBldrC m IH 21.53 -.8 +.7 +6.2 LtdTrmIncA m CS 13.20 +.5 +.2 +1.7/B LtdTrmIncC m CS 13.18 +.5 +.1 +1.5/B LtdTrmIncI CS 13.21 +.5 +.4 +2.1/A LtdTrmMnA m MS 14.17 ... +.1 +.9/C LtdTrmMnC m MS 14.20 ... ... +.7/D LtdTrmMnI MS 14.17 ... +.3 +1.2/B LtdTrmUSGvtA m GS 12.74 +.5 -.2 +.3/C NewMxcIntermMnA m SI 13.06 +.2 +.7 +1.3/D ValA m LB 72.28 +1.6 +7.5 +12.5/D ValC m LB 65.91 +1.5 +6.9 +11.6/E ValI LB 74.50 +1.6 +7.7 +12.9/DThriventBalIncPlusA m CA 13.57 +1.5 +3.6 +7.0 BalIncPlusS CA 13.55 +1.5 +3.8 +7.4 DiversIncPlusA m CA 7.44 +1.0 +2.6 +5.7 HYA m HY 4.74 +.9 +1.2 +5.3 IncA m TW 8.88 +.5 -1.7 +3.2 LgCpGrA m LG 12.45 +6.1 +21.5 +16.7 LgCpStkA m WS 28.92 +1.8 +7.0 +11.2 LgCpStkS WS 29.22 +1.8 +7.2 +11.6 LgCpValA m LV 24.23 +2.8 +7.0 +14.0 LgCpValS LV 24.41 +2.8 +7.2 +14.4 LtdMatBdA b CS 12.35 +.3 +.6 +1.7 MidCpStkA m MB 27.08 +3.1 +6.7 +18.6 MidCpStkS MB 30.55 +3.1 +6.9 +19.0 MnBdA m ML 11.10 ... -.3 +2.0 OppIncPlusA m MU 10.04 +.1 ... +3.5 OppIncPlusS MU 10.04 +.2 +.2 +3.7 SmCpStkA m SG 23.96 +4.7 +10.4 +16.8TimothyPlanSmCpValA m SB 21.24 +2.9 +9.2 +14.4TocquevilleDelaeld b SV 23.18 +.2 +3.2 +8.3/E Gold m SP 29.14 -10.4 -19.3 +5.0/D IntlVal b FB 16.24 -2.6 -6.2 +6.7/C Opp b MG 32.61 +11.7 +27.0 +15.8/B Tocqueville b LB 37.74 +1.6 +3.6 +13.5/CTorrayTorray LV 49.42 +1.0 +.3 +10.4/DTouchstoneActvBdA m CI 10.05 +.4 -1.5 +2.1/B ActvBdY CI 10.05 +.5 -1.4 +2.3/B BalancedA m MA 22.47 +1.9 +5.3 +10.3/A DynGlbAllcA m IH 12.57 -.2 +1.3 +5.8/D FlexIncA m MU 10.80 +.9 +.4 +3.8/C FlexIncC m MU 10.65 +.7 -.1 +3.1/D FlexIncY MU 10.84 +.8 +.6 +4.1/B FocedY LB 47.01 +3.0 +8.8 +12.2/D GrOppsIns LG 38.40 +4.1 +15.7 +14.4/D GrOppsY LG 37.95 +4.1 +15.6 +14.3/D HYY HY 8.40 +.6 +1.0 +4.9/D ImpactBdInstl CI 9.84 +.8 -.7 +1.9/C ImpactBdY CI 9.84 +.8 -.6 +1.8/C IntlEqA m FB 18.00 -.8 -6.0 +6.5/C IntlSmCpY FR 17.79 -1.1 -4.6 +5.3/E LargeCpFocA m LB 46.65 +3.2 +10.6 +16.2/A MergerArbtrgY NE 10.54 -.1 ... +2.4/B MidCpGrA m MG 31.06 +2.5 +14.1 +14.4/C MidCpGrC m MG 20.16 +2.4 +13.6 +13.5/D MidCpGrIns MG 32.51 +2.5 +14.4 +14.8/C MidCpGrY MG 32.23 +2.5 +14.4 +14.7/C MidCpValIns MV 19.11 +.2 +.1 +11.8/B MidCpY MB 36.20 +2.3 +11.2 +14.2/A PrmYldEqY LV 9.69 +1.3 +4.1 +10.1/E SdCptlInsGr LG 26.44 +5.6 +28.8 +18.4/B SdCptlSelGrA m LG 17.66 +5.5 +28.2 +17.9/B SdCptlSelGrC m LG 16.14 +5.5 +27.6 +17.0/C SdCptlSelGrY LG 18.65 +5.6 +28.4 +18.1/B SdCptlSelGrZ b LG 17.68 +5.6 +28.2 +17.9/B SmCpGrY SG 7.51 +6.5 +16.2 +7.6/E SmCpIns SB 16.54 +1.1 +10.0 +6.5/E SmCpValA m SV 28.49 +2.4 +6.9 +11.2/D SmCpY SB 16.59 +1.2 +10.0 +6.4/E SmallComA m SG 5.99 +5.8 +15.1 +16.6/C SmallComC m SG 3.49 +5.7 +14.4 +15.7/D SstnbtyIpcEqA m WS 23.38 +2.3 +5.0 +11.9/B SstnbtyIpcEqY WS 24.19 +2.3 +5.2 +12.2/B UlShrtDrFIA m UB 9.25 +.2 +1.1 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.2 +1.6/B UlShrtDrFIZ b UB 9.25 +.2 +1.1 +1.3/C ValIns LV 10.61 +1.8 +6.8 +12.0/C ValY LV 10.63 +1.8 +6.7 +11.9/CTowleDeep Val d SV 18.86 +3.2 +.7 +17.7/ATransamericaAsAlCnsrvA m CA 11.06 +.6 +.6 +5.1 AsAlCnsrvC m CA 10.95 +.5 +.1 +4.4 AsAlGrA m XM 15.57 +1.4 +3.4 +10.6 AsAlGrC m XM 15.05 +1.3 +2.8 +9.8 AsAlModA m CA 12.15 +.7 +1.2 +6.4 AsAlModC m CA 12.08 +.7 +.7 +5.6 AsAlModGrA m MA 13.58 +1.0 +2.2 +8.3 AsAlModGrC m MA 13.51 +.9 +1.6 +7.5 BondA m CI 9.04 +.4 -.1 +3.0/A CptlGrA m LG 30.08 +8.7 +28.6 +23.5/A HYBdA m HY 9.03 +.4 +1.4 +5.4/C MltCpGrA m LG 7.86 +4.2 +11.3 +6.7/E MltMgdBalA m MA 29.03 +2.0 +4.5 +9.3/B SMPValA m MV 28.99 +2.1 +6.7 +14.4/ATributary FundsSmCoIns SB 31.51 +4.6 +10.7 +15.1Trust For Credit UniUnsShrtDrTCU GS 9.51 +.2 +.1 +.4/C UnsUlShDrGvtTCU UB 9.40 ... +.6 +.5/ETweedy, BrowneGlbVal d FV 28.83 -1.1 +1.6 +7.3/A GlbVlIICyUnHdg d FV 15.67 -.5 +.4 +6.8/A Val WS 24.30 -.1 +2.3 +9.3/D WldwdHDvYldVl d WS 10.37 -.8 +2.3 +8.5/EU.S. Global InvestorGlbRes b SN 5.47 -2.3 -8.7 +6.8 GoldPrcMtls b SP 6.49 -10.9 -16.7 +11.6 WldPrecMnral b SP 3.43 -8.0 -26.0 +7.1UBSGlbAllcA m IH 12.26 -.2 +.7 +6.2/C GlbAllcC m IH 11.91 -.3 +.3 +5.4/E GlbAllcP IH 12.53 -.3 +.8 +6.4/C IntlSustEqP FB 10.34 -.5 -2.7 +7.5/B USAllcA m MA 51.30 +1.8 +4.9 +9.4/B USAllcC m MA 49.25 +1.9 +4.5 +8.6/C USSmCpGrP SG 25.57 +11.2 +28.5 +17.3/BUBS PACEAltStrsInvmsP AM 10.78 +.2 -.6 +.6 GlbFIInvmsP IB 9.66 -.1 -2.5 +1.5/D IntermFIInvmsP CI 11.90 +.5 -1.3 +1.2/E IntlEMEqInvP EM 13.13 -2.6 -8.5 +8.2/D IntlEqInvmsP FB 16.63 -1.0 -1.1 +8.5/A LgCoGrEqInvmsP LG 29.06 +3.9 +13.8 +15.8/D LgCoValEqInvmsA m LV 24.06 +1.5 +2.3 +11.7/C LgCoValEqInvmsP LV 24.01 +1.5 +2.5 +12.0/C MnFIInvmsP MI 12.72 +.1 -.2 +2.1/C MrBckScFIInvmsP CI 12.37 +.4 -1.1 +1.4/D SMCoGrEqInvmsP SG 23.15 +10.9 +27.6 +15.2/D SMCoValEqInvmsP SB 22.22 +2.7 +7.6 +12.8/D StrFIInvmsP CI 13.31 +.5 -1.1 +2.7/AUSA MutualsViceInv b LB 30.03 -3.7 -6.2 +10.9/EUSAAAgrsGr LG 50.97 +4.4 +16.7 +17.0/C CABd MC 10.92 +.2 +.5 +2.7/C CptlGr WS 12.79 +1.7 +3.6 +12.6/B CrnrstnEq WS 15.69 +.4 +1.2 +11.4/C CrnrstnMdlyAgrs MA 25.26 +.4 +.7 +6.3/E CrnrstnMod CA 14.88 +.5 +.6 +5.7/C EM EM 17.42 -4.3 -12.1 +9.3/C ExtendedMktIdx MB 21.29 +4.5 +12.4 +14.4/A Gr LG 33.22 +3.6 +9.1 +16.4/C GrInc LB 26.57 +1.6 +6.1 +13.5/C GrandTxtr CA 20.39 +1.7 +4.6 +8.9/A GvtSec GI 9.52 +.6 -.4 +.7/B HiInc d HY 8.00 +.5 +1.7 +6.4/A Inc CI 12.70 +.7 -1.0 +3.2/A IncStk LV 20.49 +1.4 +4.0 +12.6/B IntermTrmBd TW 10.34 +.7 -.4 +3.5/C Intl FB 32.31 -1.7 -1.9 +8.5/A NASDAQ100Idx LG 21.41 +5.9 +20.1 +22.2/A NYBd MN 11.74 +.1 +.5 +2.4/B PrcMtlsMnral SP 10.54 -12.9 -18.5 +7.3/C SP500IdxMbr LB 41.27 +3.2 +9.7 +15.8/A SP500IdxRwd LB 41.29 +3.2 +9.8 +15.9/A SciTech ST 30.61 +4.6 +15.4 +19.4/E ShrtTrmBd CS 9.08 +.4 +.7 +1.8/A SmCpStk SB 20.11 +4.4 +15.0 +13.9/C TEIntermTrm MI 13.13 +.2 +.3 +2.5/B TELngTrm ML 13.14 +.2 +.3 +2.9/C TEShrtTrm MS 10.44 +.1 +1.0 +1.0/B TrgtRet2020 TE 12.96 +.7 +1.2 +7.0/B TrgtRet2030 TH 13.99 +.6 +1.5 +8.7/C TrgtRet2040 TJ 14.46 +.8 +2.0 +9.8/D TrgtRet2050 TN 14.68 +.7 +2.1 +10.2/D TrgtRetInc RI 11.62 +.7 +.6 +5.0/B UlShrtTrmBd UB 9.93 +.3 +1.0 +1.3/C VIBd SI 11.15 +.2 +.1 +2.5/A Val LV 22.31 +1.5 +3.1 +10.7/D WldGr WS 32.79 +.2 +2.4 +11.1/CUndiscovered ManagerBehavioralValA m SV 73.46 +3.1 +8.0 +14.2 BehavioralValC m SV 69.07 +3.1 +7.6 +13.6 BehavioralValL SV 75.38 +3.2 +8.3 +14.6 VALIC Co IAstAllc MA 11.46 +1.1 +1.1 +7.2/D CorEq LB 25.28 +3.5 +10.4 +15.3/B CptlCnsrvtn CI 9.56 +.5 -1.6 +1.3/D DivVal LV 13.11 +1.5 +2.1 +13.3/B EmergEcos EM 8.09 -4.5 -11.8 +10.6/C FrgnVal FV 10.34 -3.0 -4.5 +6.3/B GlbSclAwrns WS 27.16 +1.1 +5.1 +11.8/B GlbStr IH 12.06 -1.9 -.3 +5.6/D Gr LG 18.75 +4.9 +15.9 +18.0/B GrInc LB 23.95 +3.0 +8.7 +15.0/B GvtSec GI 10.23 +.8 -.9 +.7/B HlthSci SH 22.81 +6.2 +18.6 +10.0/B InProt IP 10.86 +.1 -.8 +2.1/B IntlEqsIdx FB 7.27 -2.3 -2.3 +6.8/C IntlGr FG 14.65 +.9 +6.2 +9.8/B IntlGvtBd IB 11.40 -1.4 -3.7 +2.3/C LgCpCor LB 12.52 +2.4 +6.0 +13.4/D LgCptlGr LG 16.19 +3.0 +12.9 +16.7/C MidCpIdx MB 29.49 +3.1 +8.4 +14.6/A MidCpStrGr MG 17.07 +4.9 +14.2 +16.3/B SciTech ST 33.10 +5.8 +20.5 +25.3/C SmCp SG 12.44 +4.5 +14.2 +14.0/D SmCpIdx SB 24.26 +4.3 +14.1 +15.9/A SmCpSpecVals SV 14.70 +2.9 +9.4 +16.2/A SmMidGr MG 15.12 +4.8 +15.2 +12.7/D StkIdx LB 42.42 +3.2 +9.7 +15.7/A Val LV 18.64 +.3 +3.4 +11.2/DVALIC Co IICorBd CI 10.71 +.4 -1.8 +1.9/C HYBd HY 7.54 +.5 +1.1 +5.8/B IntlOpps FR 21.09 -.4 +1.9 +13.4/A LgCpVal LV 22.71 +1.1 +4.7 +12.6/B MidCpVal MB 22.06 +1.6 +3.7 +11.2/C SclyRspnb LB 23.04 +2.4 +8.5 +14.8/B SmCpVal SV 15.64 +2.5 +8.1 +13.4/C StrBd MU 10.83 -.3 -1.9 +3.6/CVYClmbCntrnCrS b LB 22.68 +2.5 +5.9 +13.3/D TRPDvrsMdCpGrA b MG 10.73 +4.8 +13.3 +14.5/C TRPGrEqI LG 90.72 +3.4 +15.4 +17.9/BValue LineAstAllcInv b MA 34.73 +3.1 +10.1 +10.7/A CorBd x CI 14.43 +.8 -1.4 +1.4/D CptlApprctInv b AL 11.18 +3.4 +12.7 +13.6/A LgrCoFocedInv b LG 34.29 +5.0 +19.8 +19.4/A MidCpFoced b MG 22.39 +4.8 +16.3 +16.4/B PremGr b MG 37.95 +3.9 +14.5 +15.0/C SmCpOppsInv b SG 59.11 +5.5 +13.9 +15.7/D TE b ML 9.63 ... -.5 +1.5/EVanEckEMA m EM 15.59 -6.2 -13.9 +7.8/D EMY EM 15.87 -6.2 -13.7 +8.3/D GlbHardAstsA m SN 32.21 -7.6 -9.7 +1.7/E GlbHardAstsY SN 32.88 -7.5 -9.6 +1.9/E IntlInvsGoldA m SP 7.33 -12.1 -20.4 +9.4/B IntlInvsGoldY SP 7.48 -12.0 -20.1 +9.8/BVanguard500IdxAdmrl LB 268.36 +3.3 +9.9 +16.1/A 500IdxInv LB 268.32 +3.2 +9.8 +16.0/A BalIdxAdmrl MA 36.31 +2.3 +5.8 +10.1/A BalIdxIns MA 36.31 +2.3 +5.8 +10.1/A BalIdxInv MA 36.30 +2.3 +5.7 +10.0/A CAITTxExAdm MF 11.61 +.2 +.4 +2.5/C CAITTxExInv MF 11.61 +.2 +.4 +2.4/C CALtrmTEAdm MC 11.94 +.2 -.1 +3.3/B CALtrmTEInv MC 11.94 +.2 -.1 +3.2/B CnsDscIdxAdmrl CD 93.95 +5.1 +16.7 +16.3/A CnsStpIdxAdmrl CC 68.92 +.9 -2.7 +7.4/A CnvrtSecInv CV 14.06 +3.1 +5.4 +6.0/E CptlOppAdmrl LG 175.68 +4.3 +14.8 +19.6/A CptlOppInv LG 76.02 +4.3 +14.8 +19.5/A CptlValInv LV 13.76 +.2 +3.9 +8.8/E DevMIdxAdmrl FB 13.71 -1.9 -2.3 +8.0/B DevMIdxIns FB 13.73 -1.8 -2.3 +8.0/B DivAprcIdxInv LB 43.68 +2.8 +8.3 +15.5/B DivGrInv LB 28.10 +1.9 +8.1 +13.8/C DiversEqInv LG 39.08 +3.6 +11.9 +14.9/D EMGvtBdIdxAdmrl x EB 18.70 -1.5 -4.0 +4.6/B EMSelStkInv EM 20.82 -3.6 -7.2 +11.6/B EMStkIdxInAdm EM 34.32 -3.5 -7.6 +9.3/C EMStkIdxInInv EM 26.13 -3.5 -7.7 +9.2/C EMStkIdxInPl EM 86.82 -3.5 -7.6 +9.4/C EMStkIdxIns EM 26.09 -3.6 -7.6 +9.4/C EngyAdmrl EE 105.27 -3.1 +5.1 +9.9/A EngyIdxAdmrl EE 51.33 -3.0 +5.6 +6.7/B EngyInv EE 56.10 -3.2 +5.1 +9.8/A EqIncAdmrl LV 79.83 +.8 +4.0 +14.4/A EqIncInv LV 38.08 +.8 +4.0 +14.3/A EuStkIdxAd ES 69.96 -2.7 -2.2 +6.6/B EuStkIdxInsP ES 133.30 -2.7 -2.2 +6.6/B EuStkIdxInstl ES 29.83 -2.7 -2.2 +6.6/B EuStkIdxInv ES 30.04 -2.7 -2.3 +6.4/B ExplorerAdmrl SG 108.33 +7.4 +22.4 +18.0/B ExplorerInv SG 116.32 +7.3 +22.3 +17.9/B ExplorerValInv SB 40.35 +3.2 +10.6 +14.9/B ExtDrTrIdIns GL 33.97 +1.6 -4.2 +3.4/A ExtDrTrIdInsPls GL 85.28 +1.6 -4.2 +3.4/A ExtMktIdxAdmrl MB 94.78 +4.5 +12.7 +14.9/A ExtMktIdxIns MB 94.77 +4.5 +12.8 +15.0/A ExtMktIdxInsPls MB 233.89 +4.5 +12.8 +15.0/A ExtMktIdxInv MB 94.81 +4.5 +12.7 +14.8/A FAWexUSIAdmr FB 31.97 -2.3 -3.3 +8.3/A FAWexUSIInPl FB 107.32 -2.3 -3.3 +8.3/A FAWexUSIIns FB 101.34 -2.3 -3.3 +8.3/A FAWexUSIdxInv FB 20.29 -2.3 -3.4 +8.1/A FAWexUSSCIIn FQ 215.57 -1.5 -3.2 +9.9/C FAWexUSSCplIInv FQ 43.03 -1.5 -3.3 +9.8/C FSocialIdxIns LB 19.24 +3.8 +11.0 +16.3/A FSocialIdxInv LB 19.23 +3.8 +11.0 +16.2/A FinclsIdxAdmrl SF 36.05 +1.4 +3.2 +16.7/A GNMAAdmrl GI 10.20 +.4 -.3 +1.4/A GNMAInv GI 10.20 +.4 -.4 +1.3/A GlbEqInv WS 32.48 +.8 +4.5 +13.4/A GlbMnmVlInv SW 14.45 +1.5 +6.9 +11.2/D GlbexUSRlEIAdmr d GR 34.54 -1.9 -3.4 +8.4/A GlbexUSRlEIdIns d GR 115.06 -1.9 -3.4 +8.4/A GlbexUSRlEIdInv d GR 22.79 -2.0 -3.5 +8.2/B GrIdxAdmrl LG 82.63 +4.7 +15.0 +17.3/C GrIdxIns LG 82.64 +4.7 +15.0 +17.3/C GrIdxInv LG 82.63 +4.7 +14.9 +17.1/C GrandIncAdmrl LB 84.75 +3.8 +10.7 +16.1/A GrandIncInv LB 51.92 +3.8 +10.7 +16.0/A HCAdmrl SH 94.58 +4.9 +12.7 +7.9/C HCIdxAdmrl SH 88.00 +5.0 +15.6 +11.9/A HCInv SH 224.24 +4.9 +12.6 +7.9/C HYCorpAdmrl HY 5.76 +1.0 +1.1 +5.5/C HYCorpInv HY 5.76 +1.0 +1.0 +5.4/C HYTE ML 11.22 +.3 +.6 +4.0/A HYTEAdmrl ML 11.22 +.3 +.7 +4.1/A HiDivYldIdxInv LV 34.57 +1.1 +3.7 +14.3/A ITIdxAdmrl ST 103.98 +9.0 +23.8 +27.4/C InTrBdIdxAdmrl CI 10.97 +.8 -1.4 +1.8/C InTrBdIdxIns CI 10.97 +.8 -1.4 +1.8/C InTrBdIdxInsPls CI 10.97 +.8 -1.4 +1.8/C InTrBdIdxInv CI 10.97 +.8 -1.5 +1.7/C InTrCrpBdIAdmrl x TW 22.58 +.7 -1.7 +3.2/C InTrCrpBdIIns x TW 27.91 +.7 -1.7 +3.2/C InTrInGdAdm TW 9.42 +.7 -1.1 +2.6/E InTrInGdInv TW 9.42 +.7 -1.2 +2.5/E InTrTEAdmrl MI 13.87 +.2 +.1 +2.3/B InTrTEInv MI 13.87 +.2 +.1 +2.2/C InTrTrsAdmrl GI 10.78 +.8 -.9 +.7/C InTrTrsIdxAd x GI 21.11 +.7 -.8 +.6/C InTrTrsIdxIns x GI 26.19 +.8 -.8 +.6/C InTrTrsInv GI 10.78 +.8 -1.0 +.6/C IndtlsIdxAdmrl ID 75.04 +.8 +3.5 +16.2/C InPrtScAdmrl IP 25.33 +.6 +.1 +2.1/B InPrtScIns IP 10.32 +.6 ... +2.1/B InPrtScInv IP 12.90 +.6 ... +2.0/B InsIdxIns LB 264.92 +3.3 +9.9 +16.1/A InsIdxInsPlus LB 264.94 +3.3 +9.9 +16.1/A InsTrgRt2020Ins TE 23.02 +.8 +2.5 +8.2/A InsTtlSMIInPls LB 64.85 +3.5 +10.4 +15.9/A InsTtlSMIIns LB 64.85 +3.5 +10.4 +15.9/A IntlExplorerInv FR 20.25 -1.8 -3.8 +10.2/D IntlGrAdmrl FG 98.37 -1.5 +4.0 +15.9/A IntlGrInv FG 30.89 -1.5 +4.0 +15.8/A IntlValInv FV 38.15 -2.1 -3.4 +7.5/A LTBdIdInsPls CL 13.38 +.6 -4.1 +4.3/A LTBdIdxIns CL 13.38 +.6 -4.1 +4.3/B LTBdIdxInv CL 13.38 +.6 -4.2 +4.2/C LTCrpBdIdxIns x TW 29.26 +.1 -5.1 +5.7/A LTInGrdAdm TW 9.75 +.3 -5.0 +5.2/A LTInGrdInv TW 9.75 +.3 -5.1 +5.1/A LTTE ML 11.39 +.2 -.1 +3.2/B LTTEAdmrl ML 11.39 +.2 -.1 +3.3/B LTTrsAdmrl GL 11.70 +1.2 -3.3 +2.2/B LTTrsIdxIns x GL 31.48 +1.3 -3.1 +2.3/A LTTrsInv GL