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. 255 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, September 12, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Nascar ........................... A10 Around Town .................... B1 Classifieds ...................... B4-6 Comics ................. News Wire Obituaries ........................ A5 Viewpoints ....................... A6 Weather ..................... SportsGood morning To George Rasmussen Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunCommunity reflects on 9/11First responders, victims of 9/11 rememberedBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Scores of civilians and first responders from all over the county attended the Sept. 11 memorial ceremony at the American Legion Post 25. This years service went off without a hitch after last years memorial was canceled because of a storm called Irma. Post 25 Cmdr. Robert Moore and Highlands County Safety Director Marc Bashoor were the primary speakers of the morning after Rev. Richard Norris gave the invocation and led the Pledge of Allegiance. The Highlands County Sheriffs Office flag color guard presented the colors. Lake Placid Police Department, the countys Emergency Operations Center staff, Sheriff Paul Blackman and his officers were all in attendance, as well as the Highlands County EMTs and firefighters. Highlands County Veteran Service Officer Denise Williams was in full military uniform for the service. Lora Patton sang a patriotic song and Wind Beneath My Wings.Ž Bashoor said he was just 10 miles away from the Pentagon on Sept. 11, 2001. He read a poem from the perspective of a first responder rushing into one of the Twin Towers. We helped others live that day; they were going down as we were going up,Ž he read. One by one, those buildings fell; 343 of my brethren firefighters, 72 of my brethren law enforcement officers, eight of my brethren paramedics and over 3,000 of my fellow citizens lost their lives that day.Ž Bashoor presented a short movie with 911 calls as the background and still photographs of heroes pulling people out of the rubble and buildings. There werent many dry eyes in the room. In full regalia that included a tartan kilt, Bob Campbell played Amazing GraceŽ on his bagpipes. Kelly Gibson and Brandon Poynor are Highlands County firefighters stationed in Lake Placid who attended the memorial service. They explained how Sept. 11, 2001 shaped their lives and careers. I was in high school,Ž Poynor said. It was the biggest tragedy in my life. That was when I knew I wanted to be a firefighter too. I will never forget 9/11.Ž Gibson was younger but was also impacted by the coverage of the fateful day. I was in the fifth grade,Ž she said. Now that I am a firefighter, I see things from a different perspective. I came KIM LEATHERMAN/STAFFThe Highlands County Sheri Oces Color Guard, from left: Deputy Austin Garza, Deputy Joe Lezama, Deputy Brittany Whittington and Detective Daniel McFee.Lake Placid is buying a churchCouncil voted Monday to move Town HallBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Town Hall will soon be moving to the CenterState Bankowned property also known as the churchŽ on U.S. 27. The move was not without controversy but the council decided it was in the best interest of the town to own the property, saying during a regular Town Council meeting Monday night that the city could grow into the new location. Lake Placid Police Department may be on the move also. The Town Councils vote was split with Councilman Ray Royce and Councilwoman Debra Worley voting yesŽ to move Town Hall to the church and Councilwoman Arlene Tuck and Councilman Charles Wilson III voting no.Ž Mayor John Holbrook broke the tie Hurricane Irma slammed Sun n Lake Improvement DistrictDamages totaled over $400,000By MELISSA MAINSTAFF WRITERSEBRING „ Hurricane Irma felled trees and dumped water in the Sun n Lake Improvement District, causing damage and ”ooding to residences, the districts two golf courses and drainage structures. There was some electrical damage to Unit 23 Waste Water Treatment Plant, where windblown rain got inside of a transformer and caused a major short,Ž Tanya Cannady, Sun n Lake Improvement District general manager, said. The excessive rainfall also caused the water table to increase signi“cantly, which caused extra stress on the gravity sewer system. This created some leaks in a number of manholes, which caused a number of pot holes in the adjacent roadways. This elevated water table also created some potholes around various places in the district adjacent to storm water culverts,Ž Cannady said. These holes were found in back yards and in roadways. We had a large number of trees fall throughout the district. Many COURTESY PHOTOHurricane Irma destroyed roadways in Sun n Lake.Womans labor pains begin during the height of Hurricane IrmaBy MELISSA MAINSTAFF WRITERSEBRING „ Around 1 a.m. last September as Hurricane Irmas winds were ripping apart the roof on Stephanie Taylor-Forts home and rain was pouring through the open holes, her family was busy trying to save valuables. Taylor-Fort “nally collapsed on the couch at 2 a.m., exhausted after running from room to room gathering belongings and transferring them to dry areas of the house. She was nine months pregnant, sleep deprived and worried about the winds tearing apart the roof. However, the true crisis was yet to begin. At 2:15 a.m. Taylor-Fort, nee Taylor at the time, woke up because she was worried about the storm, and at 2:30 a.m., her water broke. Events were not unfolding as planned. Taylor-Fort had been scheduled to be induced. She wasnt supposed to have her daughter, LaFaye, yet. The pregnancy had been a dif“cult one with seizures, gestational diabetes and pre-term labor. A high-risk specialist felt it was best to induce so that she could have a more controlled labor. Instead of a controlled labor, Taylor-Fort felt as if her world was spinning out of control. She began to panic. Taylor-Fort was living with her parents at the time in a home in Spring Lake, so she left her 4-year-old daughter Zaria with her father, and her mother drove her to the hospital. I was supposed to deliver at Winnie Palmer [Hospital for Women and Babies] in Orlando, but there was no time to get to Orlando,Ž she COURTESY PHOTOStephanie Taylor-Fort delivered LaFaye Taylor on Sept. 10, 2017, the day Hurricane Irma hit. BABY | 7A DAMAGE | 4A Highlands County EMTs and “re“ghters participated in a Sept. 11 memorial service at American Legion Post 25 in Lake Placid.HURRICANE IRMAONE YEAR LATER9/11 € NEVER FORGET9/11 | 5A KIM LEATHERMAN/STAFFThe former Church of Christ may soon be the newest Lake Placid Town Hall.CHURCH | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 12, 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.comBy MELISSA MAINSTAFF WRITERAVON PARK „ An Avon Park man allegedly spent Thursday night stealing a car and burglarizing vehicles and sheds, and on Friday morning deputies found him asleep in a silver 2017 Toyota. On Friday, Highlands County Sheriffs Of“ce arrested Jimmy Ray Jackson, 36, of Avon Park. He was charged with one count of grand theft of a silver 2017 Toyota, four counts of burglarizing vehicles, two counts of burglarizing a structure while unarmed, two counts of grand theft, two counts of petit theft, four counts of possession of burglary tools with intent to use, one count of possession of marijuana, one count of possession of drug paraphernalia and driving with a suspended license. In Jacksons mugshot, his eyes are still half shut. HCSO received a complaint about a suspicious vehicle on West Falcon Road in Avon Park. When a deputy arrived to investigate, he allegedly found Jackson sleeping in a stolen vehicle with over 100 stolen items and illegal drugs. The deputy asked for identi“cation from Jackson, but he could not provide it, the report states. However, dispatch advised Jacksons license had been suspended. The tag came back as being registered to someone else, and the victim reported that his vehicle had been stolen. Residents in the Avon Park Lakes neighborhood had reported numerous items being stolen the previous night, and the items in the silver Toyota appeared to match the description of the stolen items. Since the vehicle had multiple stolen items in view and the vehicle had been reported stolen, the deputy conducted a search of the vehicle, which uncovered a black cylinder that emitted the odor of cannabis. A grinder, with a small amount of a green leafy substance inside it, was found inside the cylinder, and the substance “eld tested positive for marijuana. According to the arrest report, Jackson had stolen a silver Toyota during the night. He had allegedly found a spare key in the glove compartment. When the victim arrived to pick up his vehicle, he found the rear hatch door would no longer open. The damage was estimated at $400, authorities say. Another victim in the Avon Park Lakes area reported 10 items stolen from her vehicle, totaling $450 in value. A man in the same neighborhood said he had items stolen from two vehicles and a shed. He estimated the total value of all the stolen goods at $1,017. Another female victim in the area reported items stolen from her vehicle valued at $166.99. In addition, she is no longer able to open the side door of her vehicle. The damage is estimated at $250, the report states.Multiple burglaries in Avon Park Lakes area JACKSON By PHIL ATTINGERSTAFF WRITERSEBRING „ A doctors office lost $25,000 to fraudulent checks, allegedly written by the office manager. On Sept. 7, Highlands County Sheriffs deputies arrested Rebecca Anne Townsend, 44, of Sebring on charges of grand theft greater than $20,000 but less than $100,000 and fraud to obtain property valued between $20,000 and $50,000. Allegedly, she stole more than $25,000 from her employer, Dr. Nasim Kahn, by writing 18 bonus checks to herself as the office manager between September 2016 and February 2018. Check amounts ranged from $500 to $2,912. Ironically, a legitimate bonus check to Townsend led Dr. Kahn and her other staff to discover the fraudulent checks. When asked for comment, Dr. Kahn declined, replying that it was eight months ago, and things are fine now. However, detectives believe Townsends former employers may have also suffered fraud, if she had access to money management, and are looking into Townsends employment history. Scott Dressel, public information officer for the Sheriffs Office, reported Tuesday that detectives have found no evidence yet of wrongdoing in previous employment, but are still researching Townsends background. Anyone with information about her employment with other physicians or other jobs where she had access to money is urged to contact Det. David Pearlman at 863-402-7250 or email detectives@highlandssheriff.org. People may also leave an anonymous tip with Heartland Crime Stoppers at 1-800-226-TIPS or heartlandcrimestoppers. com. Crime Stoppers tips are always anonymous and may be eligible for a cash reward.Medical office loses $25K to fraudFormer office manager charged with writing checks to self TOWNSEND In partnership with the Champion for Children Foundationof Highlands CountyThe Champion for Children Foundation has been providing abuse and neglect prevention and early intervention programs and services to children and familiesin Highlands County since 1994. For info. visit: www.championforchildren.org.THREE WAYS TO ORDER TICKETSwww.SunEvents.com € (863) 494-9362In person: The Circle Theatre, 202 Circle Park Drive Sebring, FL. 33870Wednesday Friday, 9:00am 4:00pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=3610630-1 adno=3610765-1adno=3610244-1 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU!SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00MULTAQ.........................400 MG B............ 180 TABS............$553.00 No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000

PAGE 3

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | A3 adno=3610852-1 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY**Must “ nance with General Motors Financial. *Prices exclude tax, tag, title and $699 dealer fee. Factory rebates and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Stock photos, actual vehciles may be different color. Dealer not responsible for typographical errors. WE BUY CARS. Expires 9/3 0/18.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! SAVE UP TO OFF MSRP ON SELECT NEW 2018 MODELS $ 10,000 NEW 2018 CHEVY EQUINOX LT ALAN JAY SALE PRICE $ 24,765 *MSRP $30,035 ALAN JAY DISCOUNT -$1,106 Factory Rebate -$4,164 STK# JS636738 ** NEW 2018 BUICK ENCORE PREFERREDALAN JAY SALE PRICE $ 20,973 *MSRP $25,855 ALAN JAY DISCOUNT $925 Factory Rebate -$3,957 STK# B666930** NEW 2018 BUICK ENCLAVE ESSENCEALAN JAY SALE PRICE $ 41,460 *MSRP $46,560 ALAN JAY DISCOUNT -$2,100 Factory Rebate -$3,000 STK# B190982** NEW 2018 CHEVYTAHOE 2WD LTALAN JAY SALE PRICE $ 55,385 *MSRP $61,540 ALAN JAY DISCOUNT $3,544 Factory Rebate $2,610 STK# JR284604 ** NEW 2018 CHEVY SILVERADO 1500 ALAN JAY SALE PRICE $ 31,746 *MSRP $40,670 ALAN JAY DISCOUNT -$1,603 Factory Rebate -$7,321 STK# JG207015 ** NEW 2018 CHEVY MALIBU LS ALAN JAY SALE PRICE $ 19,744 *MSRP $24,100 ALAN JAY DISCOUNT $606 Factory Rebate -$3,750 STK# JF107056 ** NEW 2018 CHEVY CRUZE LT ALAN JAY SALE PRICE $ 17,764 *MSRP $20,400 ALAN JAY DISCOUNT $886 Factory Rebate -$1,750 STK# J7200355 ** NEW 2018 GMC SIERRA 1500 DOUBLE CAB 4WD ALAN JAY SALE PRICE $ 35,239 *MSRP $42,325 ALAN JAY DISCOUNT -$1,593 Factory Rebate -$5,493** STK# JZ367052 **Must “ nance with General Motors Financial. NEW 2018 GMC TERRAINALAN JAY SALE PRICE $ 26,999 *MSRP $30,965 ALAN JAY DISCOUNT -$1,216 Factory Rebate -$2,750** STK# G153925**Must “ nance with General Motors Financial. ** S TK# G15 53 925 5 STK# B004814NEW 2018 BUICKENVISIONALAN JAY SIGN & DRIVE! $ 399 /mo. ****39 mo Lease, 10,000 miles/yr., $3,000 down plus tax, tag & dealer fee. S TK# B00 4 8 1 4

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com roads were blocked by fallen limbs and fallen trees. We had a retention pond structure blowout, which in turn blew out the Arvida Drive culvert crossing. We also had a number of smaller drainage structures damaged that only needed minor repairs.Ž Sun n Lakes golf courses were damaged by debris and ”ooding on the courses. The district spent $182,199.68 mending the golf courses, but it expects $157,106.91 in reimbursement from the Federal Emergency Management Agency, according to Cannady. Improvements and repairs were made to several of the public buildings, roadways, and sewer system as a result of the damage incurred,Ž Cannady said. These repairs include roofs, culverts, fences and manhole replacements to ensure that these circumstances are mitigated for future occurrences.Ž Drainage maintenance is a top priority for Sun n Lake; the district has spent $300,000 to address drainage issues during the current “scal year, and next years budget promises an additional $50,000. All maintenance and improvements are made with the intention of creating a better functioning drainage system for which the community can rely on during times when it is most needed,Ž Cannady said. Sun n Lake focused on providing relief to residents after Hurricane Irma, she said. The district cleared roadways of hazardous debris and opened the District Of“ce for communication and information, even when it did not have phone and internet service restored, Cannady said. Requests poured in from out-of-town residents to check their homes for damage, so security staff and volunteers checked homes. Using generators, the Island View Restaurant cooked meals for residents. Staff also worked around the clock making sure all of the water and sewer utilities were operating,Ž she said. The water plant ran on diesel generator power from 11 p.m. Saturday, Sept. 9, 2017 to 11 a.m. Thursday, Sept. 14, 2017, according to Cannady. Sun n Lake has spent hundreds of thousands of dollars on repairs, but only Category BEmergency Expenses, in the amount of $75,893.06, have been reimbursed by FEMA. The emergency expenses included labor, supplies and materials that were needed to address immediate public safety concerns. The district has reported claims for FEMA reimbursement totaling $409,084.14.DAMAGEFROM PAGE 1A COURTESY PHOTOAfter Hurricane Irma, Sun n Lake had to remove trees that blocked main roadways. 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 Florida Beautiful: Yesterday, Today and To morrowadno=3610843-1 The Palms of Sebring Fall Festival 863-385-0161 ext. 0725 S. Pine St., Sebring, FLwww.palmsofsebring.com *No Admission Charge Cash, Checks, Credit Cards Accepted for Purchases All Proceeds Benefit Resident Activities Sept. 27, 2018 8am…6pm Sept. 28, 2018 8am…5pm Sept. 29, 2018 8am…12pm Bringing Autumn to the HeartlandIndoors (In Air-Conditioned comfort) (No Bulk Apples) All three days, Chef Mac will be in The Palms kitchen, baking the ever famous Apple Dumplings and other delicious treats! 22 nd Annual Seasonal Gifts and Holiday Decor. adno=3610255-1 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=3607922-1

PAGE 5

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | A5 Patricia A. SwinburnsonPatricia A. Swinburnson, 86, of Sebring, Florida passed away on Monday, Sept. 3, 2018 in Tampa, Florida. She was born on April 24, 1932 in Goshen, New York to Alphons and Anna (VanRegenmortel) Versweyveld. Patricia worked as a bookkeeper in New York while living in New Jersey and later moved to Fort Lauderdale where she worked as a nanny. She moved to Sebring, Florida in 1990. She is survived by her husband, Clayton Swinburnson; brother, Denis (Judith) Versweyveld of Venice, Florida; nieces and nephews, Paula (Hank) Scarpelli, Mary Ann (David) Mangold, Felix (Jeanne) Versweyveld, Daniel Versweyveld, Patti Lee (James) Creighton, Jacqueline (Christopher) Kelder, Pieter (Maria) Versweyveld, {span}James (Janet) Versweyveld{/ span}, and Matthew (Shara) Versweyveld; sister-in-law, Marilyn Versweyveld; several great nieces and nephews and a special granddaughter, Jenna Raine. She is predeceased by brothers, Felix Versweyveld Sr. and John Versweyveld, and sisters, Marie Saturno, Cornelia Versweyveld and Helen Chalot. Patricia was a member of Our Lady of Grace Catholic Church of Avon Park, Florida and also a member of the American Legion Post 69 Womens Auxiliary. Patricia was very well known for her Christmas village decorations and took great pride in them. Memorial contributions in Patricias memory are to be made to the American Legion Post 69. A Memorial Mass for Patricia will be held at 11 a.m. Nov. 24, 2018 at Our Lady of Grace Catholic Church in Avon Park, Florida. Arrangements entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.Nancy G. VrskaNancy G. Vrska (nee Lyman), 87, of Valparaiso, Indiana, prior in Canton, Georgia, passed away peacefully surrounded by her loving family on Sept. 5, 2018. She was born on Jan. 19, 1931 in Gary, Indiana to Percy and Betty (Kessler) Lyman. Surviving are her sons, Michael (Nancy) of McKinney, Texas, Carl (Susan) of Chesterton and John (Mary) of Valparaiso; daughter, Nancy Smith and special great-granddaughter, Kaitlyn of Canton, Georgia; 14 grandchildren and 25 great-grandchildren; cousin, Sandra Lyman of Portage and several nieces and nephews. A graveside service will be held at Lakeview Memorial Gardens at 11:30 a.m. Friday, Sept. 14, 2018. Service entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES today so I could honor my fellow brothers and sisters in uniform.Ž The first responders lined up their emergency and patrol vehicles and with lights and sirens left the Post under police escort. Moore was emotionally moved through the ceremony as his voice wavered a few times. It was a beautiful ceremony,Ž he said. Its not a veterans holiday per se but many of the first responders are veterans. We want to always show honor for our first responders.Ž Sheriff Blackman watched his color guard with pride as they presented and lowered the colors during the memorial at the appropriate times. We remember where we were during Sept. 11,Ž he said. We dont want to forget the ultimate sacrifice they gave. We honor our first responders.Ž9/11FROM PAGE 1Awith his yesŽ vote. Once again, council chambers was standing-room only for those in attendance, just like in the towns special meeting on Aug. 29. Council members heard arguments both for and against the church. The SunTrust Bank and Bank of America properties were not discussed much except near the end of the meeting to eliminate them as possibilities. The Dal Hall Boulevard property was discussed as well as building a new building at the current location of 311 W. Interlake Blvd. The church is just over two miles from Town Halls current location. The debate was heated on both sides; people were very passionate about the topic. Many residents believe Town Hall belongs downtown with the businesses and should not leave. Detractors also stated the church was too big and would be expensive with higher maintenance and operating expenses. Former Councilman Steve Bastardi was not shy about his opposition. He said the location could be debated for downtown or on the fringeŽ of town. His concern was the price. To me, the whole thing is about cost and about the scale of this whole thing,Ž he said. For the life of me, I just cant see how you can have 4,000 square feet and feel cramped and feel compelled to get 22,000 (square feet).Ž Bastardi said it wasnt right to do to the taxpayers. He said the move was a mistake of biblical proportions.Ž He said of“ces at the church that were designated for one person, which measure 35 feet by 35 feet,Ž used to be classrooms. He referred to a Town of Lake Placid presentation slide that showed the police were in the proposed Town Hall layout but said the police dont even want to be at the new location. Resident and business owner Marlene Barger gave a PowerPoint presentation on several concerns of the church including building deterioration and sale price, the leaks in the roof in the past and the increase in operations and maintenance cost. She was for using the current location with renovations to possibly even buying Rick Millers air conditioning building after he moves into his new location. Barger said the electric bill would double the current costs. Those in favor of the church building cited the need for more space now „ not the two years (their estimate) that it would take to build a new building. Worley said town staff would have nowhere to work while renovations or new construction was underway. Ken LeBlanc, business owner and Lake Placid resident, was for the church property. He said he would rather have a strong Community Redevelopment Agency to plan entertainment and draw people into the downtown area. In my opinion, 2,200 people is not enough to support this town,Ž LeBlanc said. This town is probably surrounded by another 25,000 people, so I think this town needs to expand and increase the amount of people who are paying bills around town.Ž He felt the town would continue to annex to the north. Pam Fentress is another greater Lake Placid area resident who feels to move to the church is a part of the vision and future growth. Tuck received a couple of rounds of applause when she said she was against the church property. Im going to have my say and it may be the last time that I do,Ž she said. She voiced that the police department should be on the west side of the railroad tracks and liked the idea of LPPD moving to the current Town Hall. She said the of“cers would be closer to the schools in case of an emergency. We need to have the police department here,Ž she said. Not only that, weve only given the county $25,000 and they wanted $75,000. Maybe thats a way for us to help them with the situation.Ž She suggested building a town hall to suit on Dal Hall Boulevard and save money. A plus to the church property is its 14 acres, some of which will be used to put a water tower on. Another plus is the building could also function as a storm shelter and/or a civic center. When the council was asked about due diligence and a possible roof leak, Town Attorney Bert J. Harris III said that Bo Seignious did an inspection. He said the roof was looked at and did not appear to leak but there was a leak under the steeple at one time that has been “xed. Harris also said the air-conditioner units were in good shape with the exception of a panŽ underneath it. The building does have ”aking paint and will have to be repainted.CHURCHFROM PAGE 1A Licensed & InsuredI pay Premium Dollar!! Ask for Coty. 863-381-4772 Deluxe Country Club Villas, LLC(18 Years in Business) Looking for all size homes within 20 minutes to racetrack. Looking for privately owned homes to RENT OUT Between March 4th-25th (5 Nights or Whole Time) We Are Partnered With Multiple United States Race Teams and New This Year Multiple European Race Teams (WEC) 187 Homes Already Under Contract and Needing 200 More To Accomodate All The Race Teams, Owners and Drivers! We Only Rent To Race Team Owners, CEOs, sponsors & drivers,NO RACE FANS € NO SMOKING € NO PETS € NO KIDS SPRING LAKE HOMES AND VILLAS IN DEMANDadno=3610280-1 v2

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 12, 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 SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Technology does not lead to rudenessA recent guest column by Tom Purcell causes me to write this letter to the editor. When I was teaching students of psychology in Ohio, a very important concept was identi“ed with the phrase correlation doesnt equal causation.Ž Mr. Purcells column indicates that technology causes people to be rude. I disagree. Each person has a variety of possible responses to any event in their life. Rudeness is not normal! Rudeness in word or deed is wrong and leads to more rudeness, which is also wrong. It isnt amusing, in my opinion, to have anyone say that a person has only rudeness or violence as an option for behavior. Perhaps Mr. Purcells friend, Griffy, has a right to decide when and/or how he will respond to his phone ringing as to Mr. Purcells parents. Just because two things happen doesnt mean that the “rst causedŽ the second. New technology doesnt cause people to be rude. The rude person chooses to be rude.Georgia Lee Eshelman, Ph.D SebringCached data not normally keptI was hoping that the Avon Park politics would become normal. Out of all the local governments in Highlands County, Avon Park always seems to be the most unusual. I know with our form of city manager government, the mayor has limited impact. Ive been happy with the mayor and I hope he can try and keep it under some type of control. I have to admit that I almost fell out of my chair when I saw the article about the public records request. You might ask why. Its because this type of action was part of the reason that Candidate [Maria] Sutherland lost her job with the city. As usual, it always boils down to which side of the fence youre on and how you play the game. I really wanted to address the actual request. Normally cached data doesnt meet the public records request requirements because they arent actual documents and/or emails, etc. Also, normally cached data is not captured unless an employee is under investigation, which would be implemented by the city manager. It is important to remember that the city manager is responsible for the day-to-day functions of managing the city; the council members provide guidance and policies as required. It also needs to be noted that it is proper to delete cached data because it can also slow down or cause issues with computers; I often use the same process. In our agency, the “rst things that we normally do when having computer issues is clear the cache because it can store bad data from the internet, etc. In the case of the city attorney, it would be very important to keep her cached data emptied because of possible sensitive information that might be there. At the minimum, it would have to be reviewed prior to release to ensure no sensitive data is enclosed. In closing, should the city attorney be concerned about her job, the answer is a big yes. Also, cached data is not normally given during a public records request and the city attorney should keep her cached data emptied because of security and con“dentiality issues.Ed Dickerson Avon ParkStatute needs to changeWe should look at the words quoted by John F. Kennedy: Change is the law of life and those who look only to the past or present are certain to miss the future.Ž We need to do what we can to help see that Florida statute 768.21 (8) is changed so our loved ones, not only now, but in the future, are protected, while making the community aware of this discriminatory law. With a change, people will be able to have a right to seek an attorney for a wrongful death claim due to medical negligence. Please support Kits Crusade for those who cant be represented in a wrongful death claim due to medical negligenceŽ to be included and not excluded from this Florida Statute. As we coordinate with the legislative representatives, we would be happy to take your concerns, stories, questions and comments to them. Some of you may have a story about a loved one that has already faced this situation and would like legislators to know your dissatisfaction and your eagerness to see the change as well. We are open to talk to any group or organization that may want us to explain this statute. Send your correspondence and feedback of support to: Kits Crusade, PO Box 1792, Avon Park, FL 33826.Millie Corbin (mother of Kit Corbin) Julia Holmes (sister of Kit Corbin) SebringMyth is exposedI think I have discovered something. While I am in Germany for three weeks, I am going to take a break from American news. I need to breathe for those three weeks and take long walks and contemplate the beauty of this life as God gives it to us. I am discovering that while Bernie can laugh off the daily dose of CrazytownŽ we are all subject to these days, I dont “nd much to laugh at. I move back and forth between appalled and complete disbelief. I wonder sometimes how we have gotten to the place where we “nd ourselves. I have a suspicion that when any group of people believes a myth of exceptionalism, that group will let their guard down, will succumb to the belief that all is well...Ž because the group is, after all, so darned exceptional. There is no need to study, or read, or stay on ones toes when everything is special and exceptional and great.Ž And slowly, almost surreptitiously, that myth begins to dissolve, to dissipate, to melt away. The sharp edges of that exceptional perception begin to soften. The inner strength of that exceptional image begins to ... yep, you guessed it ... soften. And before we know it, that myth is exposed ... for the empty myth it really is. It is kind of like reading The Emperors New ClothesŽ very slowly ... and getting to the punch line and realizing everyones pants are down and the world is watching.Prudence Thayer-Klaene Lake PlacidAgree with commentsHats off to Bruce Tooker for his impressive and spot-on response to the inane hysterics spewed in a Viewpoints rant on Sept. 6. He said everything I was planning to say, and more. He was just a day quicker than I was. Excellent job. Thank you. Now we have to collectively pray that the majority of voters in this country view the realities of politics the way Mr. Tooker and I do.Ron Carmony SebringSign theft is a crimeTwo years ago, I purchased yard signs and found folks who would put them in their yards. About 75 percent of my signs were stolen or damaged. I spoke to a police of“cer who explained that police could not watch thousands of signs. He said, however, that sign theft is a crime and if proof like video “les could be produced, the thieves could be arrested. As we approach the mid-term elections, I see some solutions: 1. Get some video footage and ask police to act. My guess is that after a few of these lawbreakers go to jail, the others will get the idea. 2. The leadership of the major parties plus the Tea Party should ask their members to respect the right of others to express themselves. 3. Using all available media, explain that destroying any message from persons who oppose your views is not the way that democracies work.James Upchurch SebringYOUR VIEW Sea cows may give clue to red tide cureFloridians are desperate for some good news concerning red tide. After months dealing with the toxic Gulf shores and choking on the polluted air, we are willing to look anywhere for a clue to how to prevent or slow down the problem. Were tired of dead fish and sick of seeing our beloved turtles, manatees and dolphins washing ashore, lifeless. Finally, there may be a glimmer of positive news „ albeit ever slight. Florida International University and Mote Marine Laboratory are teaming up to seek answers to how red tide kills manatees. The National Oceanic and Atmosphere Administration issued a $428,000 grant for a three-year study of the cells in the manatee immune system and how those cells respond to certain antioxidents. The study, as written about by the Suns Steve Reilly last week, is in its infancy but is already turning up some useful information. Similar research is underway at Eckerd College in St. Petersburg, Florida. Thats where a team is examining dead manatees „ many recovered from areas in Sarasota, Charlotte and Lee counties. A Tampa Bay Times story by Craig Pittman documented how precise these biologists were in extracting materials from manatees digestive tracts to determine how red tide affected them. They noted it can be as long as two months after fish kills end, that manatees can eat sea grass infected by red tide and die. These types of research are examples of Florida going in the right direction. While no one expects red tide to ever be eradicated, the idea that we can slow it down or save a few hundred manatees and turtles would present hope in a frustrating battle. This collaboration between our researcher and Mote is exactly the type of collaboration we need to help the state of Florida,Ž Mike Heithaus, dean of FIUs College of Arts, Sciences and Education said in a press release. The idea behind the joint project is to „ instead of just relieving the ill manatees symptoms „ to deal with the causes and find new treatments to accelerate healing. FIU chemist Kathleen Rein said anything that helps with a manatees recovery should also aid the healing process for dolphins and turtles. Right now, about 575 manatees had died in Florida this year. Of those, 103 are due to red tide. Turtles have fared even worse. Since November, the Florida Fish and Wildlife Conservation Commission reported 953 stranded turtles, of which 821 were already dead, in an area stretching from Pinellas County to Collier County. I attribute 402 of the stranded sea turtles (175 loggerheads, 185 Kemps ridleys, and 42 green turtles) to the red tide,Ž Allen Foley, an FWC biologist, told Reilly for his story. This is the largest number of stranded sea turtles we have attributed to a single red tide event.Ž That number also exceeds the five-year average of 441 stranded turtles state researchers expect from those counties during the same time period. Florida must get a handle on the problem. There will be no easy cure. The factors that figure into the tenacious red tide outbreak are numerous and difficult to quantify. But spending money for research and allowing qualified clue-seekers like Mote Marine and the staff at FIU to undertake studies is a good step. Even if the research leads down a dead end, at least Florida can say it is serious about the problem and finding a cure. That sends the right message to visitors and potential new residents scared off by this summers negative news. An editorial from The Charlotte Sun.

PAGE 7

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | A7CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Los Angeles player 4 Dancer Charisse 7 1938 “The War of the Worlds” radio broadcaster 10 Chewed-over material 13 The Obama years, e.g. 14 Cube that rolls 15 “The Murders in the __ Morgue” 16 Harlem Globetrotters promoter Saperstein 17 Feel out of sorts 18 Official reproach 20 Diamond, for one 21 Not of the clergy 23 Peaceful ’60s protest 24 Sandwich with tzatziki sauce 25 Vermeer, notably 28 Cold response? 31 Actor Pesci 32 __ Free: caffeinefree soda 36 They’re bound to sell 37 CIO partner 38 Hides from animals 39 Remove, as a knot 40 10% of MDX 41 Poky one 42 London gallery 43 Unisex fragrance 45 Strings for Orpheus 46 “Just like that!” sound 47 High temperature 48 Abbr. in job titles 49 2001 Pixar hit, and a hint to the start of 19-, 22and 24-Down 52 Spanish surrealist 53 Poker variety 55 Formally ask for 58 Ignore the alarm clock 61 Come before 62 Ceramic casserole dish 63 Ancient land in the Fertile Crescent 64 Still g oin g on DOWN 1 Authentic 2 Diva’s moment 3 West African country 4 Atlanta-based health agcy. 5 Traffic directive 6 Guess apparel 7 Luxury voyage vessel 8 Seriously overcooked 9 “Capisce?” 10 Shrewd 11 Car service app 12 Floor sample 19 1989 Al Pacino thriller 22 Website’s list of browser data rules 24 Magic ringwielding superhero 26 Get beaten 27 “House” actor Omar 28 Borders on 29 Sir Arthur __ Doyle 30 Spicy Mexican wraps 33 Serves as matchmaker 34 Uses a swizzle stick 35 Daysail destination 43 Mike Trout and Mickey Mantle, by pos. 44 Hectic hosp. areas 50 More pleasant 51 Grenoble’s river 52 British bombshell Diana 54 Use the good china, say 55 Healthful getaway 56 Despot portrayed by Forest 57 Drink from a kettle 58 “The Simpsons” disco guy 59 Cariou of “Blue Bloods” 60 Actor Beatt y Tuesday’s Puzzle Solved 9/12/18 By C.C. Burnikel 2018 Tribune Content Agency, LLC 9/12/18 said. We got in my dads truck, a 2-ton, 4-door Dodge Ram pick-up truck, at 2:40a.m. There were no street lights or traf“c lights,Ž Taylor-Fort said. We ran over a tree on Pine Glen [Road] on our way to Floral [Drive], but Floral was washed out,Ž she said. However, we couldnt see how bad it was in the dark, so we kept going, and the water started coming in the truck. When we got on [U.S.] 98, we hit a power line that was down, because we couldnt see it,Ž she said. Thank God it wasnt live. The light at the intersection of U.S. 98 and U.S. 27 was not working. Visibility was low even with the trucks headlight, so the mother-daughter duo tried to navigate using headlights. Slowly, the pair crept along at 20 mph, with winds whipping the 2-ton truck around. Taylor-Fort said, We drove through a ditch and went the back way through the emergency room at Highlands Regional [Medical Center]. When I got to the hospital, the staff from OB came down with battery-powered lanterns and put me in a wheelchair to take me to OB,Ž she said. Once Taylor-Fort was checked into the hospital, the staff checked her cervix, and she was already 5 centimeters dilated. Dr. [D.M.] Upadhyaya was on call, and I was glad that a doctor was there, but there was no electricity, no air conditioning, and they couldnt give me ice chips, because they did not know if the water was safe,Ž she said. They poured water bottles on me to cool me down and had a stand-up fan blow on me,Ž TaylorFort said. I asked them to open the windows, but they wouldnt because the winds were too high and it might contaminate the room,Ž she said. The back-up generator was not working. I was freaking out, because I was miserable, hot and tired. I had been up for over 12 hours, and I was in panic mode,Ž she said. I was 8 centimeters before I started feeling pain with the contractions,Ž she said. My daughters heart rate dropped very low,Ž she said. Alarms started going off. The team tripped to ”ip her inside of me, and the heart rate went back up. When I was in the process of transitioning, they came in to do an epidural, but it was too late to help,Ž she said. At that point, I kept blacking out. Dr. Upadhyaya asked me if I was ready to push,Ž she said. I was pushing, but nothing was happening. I was blacking out, because I was exhausted, literally covered in sweat. Dr. Upadhyaya had to suction her out,Ž she said. When they got her out, the umbilical cord was wrapped around her neck twice. The umbilical cord was the reason her heart rate had dropped. I started crying, because I didnt hear her crying when she was born. I thought she was not making it. When they “nished unwrapping the cord from around her neck, she did not cry. She laughed. Then they handed her to me and she was quiet. Shes a happy baby, but shes always moving. She never stops. It was one of the most mentally, physically and emotionally tough things I have ever gone through, but my daughters the best thing that could have come from the hurricane. We got something great out of it. LaFaye was born and everything else can be replaced. I was thankful for a vaginal delivery, instead of a C-section. It was nothing short of a miracle and Gods hand that shes here and safe today. A year later, Taylor-Fort now lives in Wauchula with her daughters and her husband, Thomas Fort. The two were married on Aug. 24, 2018.BABYFROM PAGE 1A COURTESY PHOTOStephanie Taylor-Fort and her daughter, LaFaye Taylor, are doing well one year later. LaFaye was born the day Hurricane Irma hit Sebring. Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3609108-1 adno=3610990-1adno=3610976-1Please be advised that the City of Sebring will hold a Public Hearing on Wednesday, September 19, 2018 at 5:15 p.m. at City Hall, 368 South Commerce Avenue, Sebring, Florida. e City of Sebring has tentatively adopted a millage rate of 5.3184 and has a tentative budget for 2018/2019. is is the 2nd and nal Public Hearing to adopt a nal millage rate for 2018/2019, announce the percent by which the millage rate is an increase to the rolled backŽ rate, and shall adopt nal budgets for the scal year 2018/2019. Council may also discuss and vote on any other matters, including ordinances, that may come before Council. Any person who might wish to appeal any decision made by the City Council of Sebring, Florida, in public hearing or meeting is hereby advised that he or she will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. e City Council of Sebring, Florida does not discriminate upon the basis of any individuals disability status. is non-discrimination policy involves every aspect of the Councils functions, including ones access to, participation employment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact Mrs. Kathy Haley, CMC, City Clerk, at 4715100. John Shoop, Mayor Note to Highlands News Sun: Please publish as a display ad on Wednesday, September 12, 2018.Please e-mail proof of publication before publishing to kathyhaley@mysebring.com NOTICE OF PUBLIC HEARING & SPECIAL CITY COUNCIL MEETING SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3610850-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com LOCAL SPORTS Sign up for after school tennisHighlands News-SunSPORTS STAFFThe after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certified professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-414-2164 or 863-386-4282 Lane Crosson Golf Tournament The Lane Crosson Memorial Golf tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament benefits Jade Jackson who is a 20-year-old girl who has been fighting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The field is limited to the first 28 teams to register. For information call the Pinecrest pro shop at 863-453-7555. An added feature will be a two-man double-elimination Cornhole Tournament. The cost is $20 pererson. Come out and support a golf tournament for a great cause.SPORTS BRIEFS Fish deep to beat the elementsBy DAVE DOUGLASSHIGHLANDS BASS ANGLERThe Freshwater Fishing Forecast for the second half of the second week of September gives anglers the most challenging days of the month to catch “sh. The moons interaction with the sun will be very weak for the next ten days and the weather forecast offers sunny days with less than average chance of rainfall and a mild wind during the high intensity heat of the afternoon. All “shing factors considered, anglers will need to “sh at the deepest depths of the year to “nd concentrations of feeding “sh. The only “shing factor which will dominate our “nny friends is vegetation dissolved-oxygen production. Like people stay close to air conditioned areas in the summer heat, so too do “sh stay close to their air-producing sources. The good news for the next four days is, the weak lunar in”uence will cause “sh to feed when our lakes, high dissolved-oxygen period of the day occurs. This period will also produce the best “shing wind speeds of the day and thus the greatest activity-adjustment in “sh populations. Best Fishing Days: Looking over the weather forecast I see there is no discernable day I would consider better than the others. However this weekend the moon overhead period will occur during the sunset. So even though a weak in”uence, its still better than nothing and should cause a greater feed rating than would occur otherwise. Major Fishing Period: The moon overhead period today occurs at 4:02 p.m. and the sunset at 7:34 p.m. and will create a feed intensity rating of 3-5 from 4-8 p.m. Daily this period moves later by 50 minutes. Minor Fishing Period: The moonrise occurs today at 10:02 a.m. and will cause a slight atmospheric pressure spike period from 9:30 a.m. to solar noon at 1:20 p.m. producing a feed intensity rating of 3-4. This period will remain during this time slot as “sh cue off of solar noon and a bump up in pressure which naturally occurs at this time of day. Prime Monthly Periods : September 23-27 weak full moon, October 6-11 new moon, 21-26 full moon. Highlands Bass Angler Bass Guide-Trips: A 4-6 hour summer charter for $225.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter package options available. Call 863-381-8474 to plan and book your bass “shing experience today. Seasonal Safety Notes: Lightning is a very serious threat during the Florida rainy season. The standard rule: Be no more than 3-4 minutes away from a vehicle or permanent structure. So the time your boat is able to travel from your FILE PHOTOHighlands Bass Angler Dave Douglass holds up a nice bass he caught on a recent outing. Call Douglass to arrange a “shing trip. Sebring will be center of racing worldIMSA, FIA WEC endurance doubleheader set for 2019 Special to Highlands News-SunSEBRING … One of the greatest weekends of SportsCar racing ever in the United States will take place March 13-16, 2019 with the doubleheader of the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts and the FIA WEC 1000 Miles of Sebring. Tickets go on sale Monday, Sept. 17. Tickets will be available online at sebringraceway. com or by phone at 800.626.7223. Advancepurchase prices will be in effect through Feb. 13, after which gate prices will apply to all ticket sales. An early-bird special on the four-day Superticket will be offered until Nov. 12. Gates will open at Sebring at 6 a.m. Wednesday, March 16, and will remain open 24 hours a day through Saturdays 12-hour endurance classic. The Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts will be the second round of the International Motor Sports Association (IMSA) WeatherTech SportsCar Championship, which will be celebrating its 50th anniversary in 2019. The once-around-theclock classic will take the green ”ag at 10:40 a.m., March 16. Four different classes of competition, two each for prototypes FILE PHOTOThe center of the racing world will be in Sebring in 2019 with the 12 Hours of Sebring and the World Endurance Championship on the same weekend.Blue Streaks top DragonsSebring edges Lake Placid in volleyball PHOTO BY JIM TAYLOR/CORRESPONDENTLake Placids Rhiannon Sutherlin (17) attempts a kill shot down the line against Sebrings Jordan Sinness (11) and Allie Cannady (13) during Monday nights match. The Blue Streaks beat the Green Dragons in four sets. FISHING | 9A By JIM TAYLORCORRESPONDENTSEBRING … The Sebring Blue Streaks and Lake Placid Green Dragons bring out the best in each other in volleyball even though Sebring has had the Green Dragons number the past few years and the result was no different on Monday night in Sebring as the Blue Streaks beat the Green Dragons 3-1: 25-22, 25-16, 25-27 and 25-9. Sporting a smaller team, height wise, than she normally has, Sebring Head Coach Venessa Sinness stated that they can jump and hit the ball hard. A lot of teams under estimate us because of our size,Ž added Sinness, we keep the ball fast and quick and we dont set the ball super high because we will get blocked, so we keep it low and fast to try to beat the block.Ž The “rst game played true to a typical Sebring/Lake Placid game as the two battled to be tied as the lead narrowly changed back and forth several times. The Green Dragons held a two point lead on three separate occasions at 14-12, 18-16 and 19-17. A couple of kill shots by Sebrings Ashley Bible propelled the Blue Streaks past the Green Dragons to take a 23-20 lead. Lake Placid closed to within one before Sebrings Allie Cannady scored the winning point with a kill shot in the middle to give the Blue Streaks a 25-22 win. Sebring fairly easily won the second game, never trailing after falling behind 3-2 early in the game to win the second game 25-16 while taking a 2-0 set lead. It appeared that Sebring was going to end the match in three sets, taking an early 6-3 lead. Lake Placid battled back on a 9-3 run to take a 12-9 lead. The lead would change hands 4 times as Sebring surged ahead 24-21. Lake Placid answered to tie the game at 24 on a kill shot by Raely Matthews. The Green Dragons eventually won the game 27-25. The fourth game was no contest as Sebring jumped out to a 10-1 lead to start the game and won the fourth game 25-9 to win the match 3 sets to one. We are doing well except for our Libero getting hurt,Ž said Lake Placid Head Coach Charlotte Bauder. I think it upset the whole balance and changed some things we have not done, other than that it is good.Ž We have some height, we just have to do our job.Ž Continued On right: Sebrings Allie Cannady (13) attempts a kill shot over Lake Placids Sariah Barajas (10) during Monday nights match.VOLLEY | 9A SEBRING | 9A

PAGE 9

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | A9“shing-hole to one of the two safe-place options, should be less than 4 minutes. If you get caught on the lake with no time to get to safety, keep motors in the water and lay down as low as possible andƒ.. persuade yourself not be this irresponsible with yourself ever again. Istokpoga.info News: The lake level is at 38.67 feet above sea level, which is the maximum level in the seasonal management schedule. The minimum level currently is 38.25. Today, three of four S68 spillway gates are open 5 inches and ”owing a combined 525 cubic feet per second to maintain on schedule. This seasonal rain-buffer schedule is necessary because the lake “lls six times faster than water is able to be released during major rain events. Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage. Youll “nd water level and ”ow status data of all water way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online at BassFishingForecast.com, or HighlandsBassAngler. com HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing package options, from beginners to professional anglers, are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 8A Bauder Sebring is not going to just give up and I think our team thinks that if they come out and score a few points, they will be scared. That is not how it works. We get ourselves in too much of a hole, then try to dig our way out of it.Ž For Lake Placid, Matthews had 19 kills, 3 aces and 13 digs and Jenna Capuano had 19 digs, 14 assists and 2 aces. Estafani Barajas added 11 assists and9 digs. Lake Placid faced Tenoroc at home on Tuesday and travel to McKeel Academy on Thursday in a district match. Sebring traveled to DeSoto on Tuesday and is on the road again on Thursday as the travel to play Booker.VOLLEYFROM PAGE 8A PHOTO BY JIM TAYLOR/CORRESPONDENTLake Placids Raely Matthews (9) gets one of her 19 kill shots past Sebrings Allie Cannady (13) and Ashley Bible (3) during Monday nights match.and GT cars, will attract more than a dozen manufacturers and a stellar list of drivers to compete on the famed 3.74-mile circuit that originated from a World War II B-17 training base. Fridays FIA World Endurance Championship (WEC) race will be round six of the Super SeasonŽ that concludes at the famed 24 Hours of Le Mans in June. The 1000-mile (or 8 hours) race will start at 3:55 p.m. Friday, March 15. The inaugural FIA WEC race took place at Sebring in 2012, and this event will mark its “rst return to the historic Central Florida-circuit since that season. Sebring 2019 will rank as one of the greatest sports car racing weekends ever seen in North America,Ž said Sebring Raceway President and General Manager Wayne Estes. To have the FIA WEC join our traditional race weekend is truly an honor for us and a bonus for our fans.Ž A wide variety of ticket options are available, including four-day, twoday (Friday/Saturday) and Saturday only. As always, children 12 and under will be admitted free. Active military and student discounts are also available with proper ID. Sebring will showcase the worlds two leading sports car racing series on the same weekend,Ž Estes added. Incorporating a world-class organization and race such as the WEC 1000 Miles of Sebring into an existing schedule has been challenging, but now that our tickets are on sale and plans are set our fans truly will be the winners. The atmosphere and tradition that has made Sebring famous worldwide only will be enhanced by this history making weekend.Ž Race fans will notice many upgrades at the famed Sebring facility when they arrive in March, most notably a new bridge into Green Park for both vehicles and pedestrians and the new pit lane from Turn 15 to the Ulmann Straight to be used for Fridays 1000 Miles of Sebring. Also on the Sebring 12Hour weekend schedule are the Michelin Pilot Challenge, which will take place Friday prior to the 1000 Miles of Sebring, and Thursdays IMSA Prototype Challenge race. Practice and qualifying will begin on Wednesday. Sebring also will feature ample off-track activities such as the traditional driver autograph session, a display of historic race cars, entertainment at The Spring Brake Party Zone and “reworks. Sebring International Raceway Sebring International Raceway is North Americas oldest permanent road-racing facility, established in 1950. The circuit originated from a WWII B-17 combat crew training base known as Hendricks Field. Nestled among the orange groves and cattle ranches of Central Florida, Sebring International Raceway has hosted the legendary 12-hour endurance classic since 1952, now part of the prestigious IMSA WeatherTech SportsCar Championship. Sebring was the site of the “rst-ever FIA World Championship Sports Car Race in 1953, and in 2012 hosted the inaugural race of the FIA WEC, which returns in 2019 to run the day before the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. Sebring is also known as one of the most versatile testing facilities in the motorsports industry, offering a variety of circuit con“gurations for club and corporate events, private testing and racing schools.SEBRINGFROM PAGE 8A adno=3610372-1 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=3610573-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 12, 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) 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 (Brad Keselowski) 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 12345678910KYLE BUSCH Going home to start playoffs KEVIN HARVICK The man to beat? Probably BRAD KESELOWSKI Rides into playoffs on a hot horse KURT BUSCH Vegas SlimŽ has a shot MARTIN TRUEX JR Not exactly riding high these days CHASE ELLIOTT Preferred when playoffs were The ChaseŽ KYLE LARSON Best of the non-winners, so far JOEY LOGANO Will “nish sixth at Vegas ERIK JONES Will get carded at the Bellagio RYAN BLANEY Prefers Vegas when off the clock KEN WILLIS TOP 10 NASCAR DRIVER RANKINGS FEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR LAS VEGAS MOTOR MOUTHS PODCASTNo playoff beards, but some playoff chatter. Tune in online at www.news-journalonline. com/daytonamotormouthsCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersIs Kasey Kahne done, and how big of an issue is it?Kahne already announced this would be his last full-time Cup season, but then he skipped the Indy weekend after suffering dehydration during the previous weeks race at Darlington. I dont want to create any more damage to myself, to my body, until I understand it better,Ž he said last week. Hes lucky in a sense, because he has built the type of bankroll that allows him to walk away without “nancial worries.Will dehydration join concussions as a modern issue?Anything is possible, but this seems like a case-by-case deal. Everyones body reacts differently to stressful conditions. But like the modern focus on concussions, it does make you wonder just how many guys, over the years, toughed it out when their bodies seriously needed a break. Back when men were men,Ž sure, but how many physical prices were paid in later life? Well never know.„ Ken Willis, ken.willis @news-jrnl.comWho might make a surprising run to the “nale at Homestead? GODSPEAK: Give me Kyle Larson. Hes been overdriving his race cars all season. Maybe he will overachieve, too. KENS CALL: I think Erik Jones survives the “rst two rounds and, with a little luck, is among the Final Four at Homestead. Which current non-playoff track would you like to see among the “nal 10 races? GODSPEAK: Atlanta Motor Speedway and its old track surface might be a good “t. It gives most drivers “ts. KENS CALL: Daytonas 400miler, of course, because it would relieve us of that July weather. CUP SERIES: South Point 400 SITE: Las Vegas Motor Speedway (1.5mile tri-oval) SCHEDULE: Friday, practice (NBC Sports Network, 2 p.m.), qualifying (NBC Sports Network, 7:30 p.m.). Saturday, practice (NBC Sports Network, 1 p.m. and 3:30 p.m.). Sunday, race (NBC Sports Network, coverage begins at 1:30 p.m.; green ”ag, 3:15 p.m.) XFINITY: DC Solar 300 SITE: Las Vegas Motor Speedway SCHEDULE: Friday, practice (NBC Sports Network, 3 p.m. and 5 p.m.). Saturday, qualifying (NBC Sports Network, 2 p.m.), race (NBC Sports Network, 5 p.m.) CAMPING WORLD TRUCKS: World of Westgate 200 SITE: Las Vegas Motor Speedway TV SCHEDULE: Friday, race (Fox Sports 1, 9 p.m.) WINNER: Kevin Harvick REST OF TOP 5: Kyle Busch, Martin Truex Jr., Chase Elliott, Brad Keselowski FIRST ONE OUT: William Byron DARK HORSE: Kyle Larson DONT BE SURPRISED IF: Harvick becomes the “rst driver to sweep both Las Vegas races in one season. 1. Kyle Busch 2050 1. Kevin Harvick 2050 3. Martin Truex Jr. 2035 4. Brad Keselowski 2019 5. Clint Bowyer 2015 6. Joey Logano 2014 6. Kurt Busch 2014 8. Chase Elliott 2008 9. Ryan Blaney 2007 10. Erik Jones 2005 10. Austin Dillon 2005 10. Kyle Larson 2005 13. Denny Hamlin 2003 14. Aric Almirola 2001 15. Jimmie Johnson 2000 15. Alex Bowman 2000 17. Ryan Newman 532 18. Paul Menard 524 19. Ricky Stenhouse Jr. 521 20. Daniel Suarez 511 DENNY HAMLIN VS. JEFFREY EARNHARDT: Earnhardt got into Landon Cassill on Lap 154 (of 160), bringing out the “nal yellow ”ag, which ultimately led to Hamlin losing the Brickyard 400. GODWIN KELLYS TAKE: Hamlin didnt call Earnhardt out by name but described him as one of those meaningless guysŽ who spoiled his day. On the “nal restart, Hamlin was passed for the win by Brad Keselowski.THREE THINGS TO WATCHINDIANAPOLIS THREE THINGS WE LEARNEDLAS VEGAS1. Kyles championshipKyle Busch captured the NASCAR Cup Series regularseason title, 15 bonus points, and got a trophy. He was not happy “nishing eighth at Indy. Ugly day,Ž Busch said before the award presentation. Thats not what we were hoping for; grand scheme, cool to get bonus points.Ž2. Late cautionsTwo cautions over the last 16 laps helped Brad Keselowski overtake Denny Hamlin for the win. Hamlin was not happy. He said the yellow ”ags were shown for meaningless guys who wrecked.Ž Hamlin got into the playoffs on points.3. Tough brakesIts rare to see multiple brakesystem failures, but Indy produced two that caused the yellow ”ag to come out of the holster. Martin Truex Jr. and Bubba Wallace each had brakes come apart. Truex maintained control of his car, but Wallace crashed hard into the outside wall.„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Busch, who drives the No. 18 Toyota, had a rough day at Indianapolis but earned NASCARs regular-season title. [AP/ AJ MAST] 1. Sweet 16The NASCAR Cup Series regular season ended a day late because of rain at Indianapolis Motor Speedway, but produced a 16-driver playoff “eld. The drivers going through are: Kyle Busch, Kevin Harvick, Martin Truex Jr., Brad Keselowski, Clint Bowyer, Joey Logano, Kurt Busch, Chase Elliott, Ryan Blaney, Erik Jones, Austin Dillon, Kyle Larson, Denny Hamlin, Aric Almirola, Jimmie Johnson and Alex Bowman.2. Rising, fallingAfter winning back-to-back NASCAR crown jewelŽ events with the Southern 500 and Brickyard 400, Keselowski has suddenly emerged as a championship contender. Crew chief Paul Wolfe used pit strategy to help secure the wins. He (Wolfe) gave me the ball, and I had to make a play,Ž Keselowski said. Truex “nished last at Indy. Hopefully well get this bad luck out of the way before the playoffs start next week,Ž he said.3. Stewarts fourOf all the teams in the NASCAR Cup Series, Stewart-Haas Racing has the edge as far as pure numbers. SHR saw all four of its drivers make the playoffs, led by Kevin Harvick, who has a series-high eight wins. As a team, SHR scooped up 11 regular-season victories. Almirola advanced into the playoffs on points. Joe Gibbs Racing and Hendrick Motorsports each pushed three drivers into the postseason.„ Godwin Kelly, godwin. kelly@news-jrnl.comBrad Keselowski will surge into the NASCAR playoffs after capping the regular season with two huge victories. [AP/AJ MAST]

PAGE 11

AROUND TOWN CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BWednesday, September 12, 2018Heartland American-Israeli Initiative to meetSEBRING „ Heartland American-Israeli Initiative will meet today, Sept. 12 at Chicanes Restaurant, 3103 Golfview Dr. in Sebring. You may order lunch off the menu beginning at 11:45 a.m. The guest speaker, Chana Nesenoff, will speak on The Miracle of Israel and how we can help to keep that miracle flourishing. This event is open to the public.Free Day of DentistrySEBRING „ Dr. David E. Willey D.M.D., Dr. Steven Guelff, Dr. Mike Lamp and volunteers will take part in a Free Day of Dentistry on Friday, Sept. 14, at 4741 Lakeview Drive in Sebring. Registration starts at 7 a.m. First come, first serve basis. For more information, call 863-658-3897.Water birds workshopSEBRING „ The UF/IFAS Extension office is hosting a Water BirdsŽ workshop from 8 a.m. to noon on Monday, Sept. 17, at the extension office, 4509 George Blvd. in Sebring. Registration fee is $10. Bring binoculars for bird watching on Lake Istokpoga. For information or to register, call 863-402-6540.Womens Conference at Genesis CenterLAKE PLACID „ The First Presbyterian Church of Lake Placid Womens Ministry will sponsor a Count it all joy!Ž womens conference 9:30-11:30 a.m. on Saturday, Sept. 22, at the Genesis Center, 218 Belleview Street in Lake Placid. Guest speaker will be Bible teacher Michelle Brewington. Light brunch will be served along with door prizes. Tickets are $10 per person and must be purchased in advance. Ticket sale deadline is Monday, Sept. 17. For tickets or information, visit fpclp.com or call 863-465-2742.Lake Placid Ballroom Dancers in actionLAKE PLACID „ The Lake Placid Ballroom Dancers will host a Sock HopŽ dance party on Saturday, Sept. 22 at the Lake Placid Elks Lodge. Allen Warchak will be the musician for the dance which will start at 6:30 p.m. and run through to 9 p.m. Admission is a donation of $6 per person for LPBD members, and $8 per person for non-members. Pizza, hot dogs and stuffed pretzels available in the lounge. The Elks Lodge is located East on CR621 off US 27 behind the Save-A-Lot.AP Chamber LuncheonAVON PARK „ The Avon Park Chamber of Commerce Networking Luncheon will take place at noon on Thursday, Sept. 27, at Hotel Jacaranda on Main Street. Doors open at 11:45 a.m. Sponsored by Florida Hospital Heartland Medical Center. Guest speaker Jill Jernigan. Lunch is $13. Seating is limited. RSVP by Monday, Sept. 24 to 863-453-3350. All are welcome.VFW Italian dinnerAVON PARK „ The VFW Post #9853 will have an Italian dinner from 4:30-6:30 p.m. on Friday, Sept. 28, 75 N. Olivia Drive in Avon Park. Dinner includes chicken Parmesan with spaghetti, wedge salad and strawberry cream pie for $8. Benefits nurses training. Smoke free dining room. Open to the public.APCI fall plant saleAVON PARK „ Therapy Thru Plants will have their annual Fall Plant Sale from 9 a.m. to 2 p.m. on Saturday, Sept. 29, at Avon Park Correctional Institute. Lunch available for $5. Bring your own cart or wagon to transport plants.Healthy Heart 5K run/4K Paws runSEBRING „ 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 five dogs across the finish line receive a prize. For information, call Jim or Colleen Polatty at 863-3864927. http://endurancesportstiming.com/ race-calendar/.5th annual BarktoberfestLAKE PLACID „ The 5th Annual Barktoberfest is happening 10 a.m. to 3 p.m. on Saturday, Oct. 6, at Stuart Park in Lake Placid. Silent auctions, raffles, nail clipping, pet costume contests, and more! On site microchips only $10. For more information call 863-441-0351 or visit PAWsitiveEffects.org.Highlands Hunters Metal DetectingLAKE PLACID „ Join the Fun: Discover treasures. Next meeting Oct. 9. Anyone COMMUNITY NEWS BRIEFS By SHARON WEATHERHEADCORRESPONDENTBeverly Marshall is a well know local artist who is also an international award winner best known for her powerful, emotionally driven images. Marshall is the focus of Septembers Artist Reception at the HCA (Heartland Cultural Alliance) Museum Gallery in the Peter Powell Roberts Museum of Art and Cultural Center in Avon Park. This exhibit will run the gamut of human experience. We all have those feelings, the ones that can come out of nowhere and bring such joy or pain. Its the young boy with pride on his face while walking his horse, or the young child reacting to something that just happened or those very dark times that bring you to your knees,Ž said Marshall. She is primarily a pencil artist that loves to capture what she sees in people and putting the image to paper. Marshall feels that there is such power in a Marshall featured artist for September SHARON WEATHERHEAD/CORRESPONDENTAt the Heart of our Sorrows … an International Honor Winner with artist Beverly Marshall. By SHARON WEATHERHEADCORRESPONDENTBe sure to mark your calendar for September 22nd, when the fourth annual Moonlight, Martinis and Meatballs event will be held at Highlands Little Theatre. This exciting and much anticipated event is expected to sell-out fast. You can enjoy dancing in the moonlight overlooking beautiful Lake Jackson, gazing at the heavens through a huge telescope, enjoy three different specialty martinis and sample the delicious meatballs entered in the competition and vote for the one you like the best. Last September the event was rescheduled several times due to an unwelcome visit from Hurricane Irma. It was eventually held in January, 2018 and was a huge success. Plenty of fun, food and martinis! We already have 10 chefs registered and room for “ve more, provided they dont need electricity,Ž said Vanessa Logsdon, HLTs executive director. Any type of meatball is welcome, including meatless versions. Last year, our youngest competitor, Larissa Meagher, entered cake pop meatballs which were very popular.Ž Professional and amateur chefs are invited to enter the contest to be Moonlight, Martinis and Meatballs returns to HLT By SHARON WEATHERHEADCORRESPONDENTParents, grandparents and children were able to enter the magical world of Mary Poppins last Saturday at Highlands Little Theatre (HLT). This is a way to immerse yourself in Mary Poppins world. While the activities are for the children, the adults accompanying them are sure to be delighted as well,Ž said Vanessa Logsdon, HLTs executive director. Excited children lined up outside the theater before the 3 p.m. opening. The activities started at 3:30 p.m. and became a “ve-hour extravaganza of fun and fantasy. Attendees were divided into groups upon arrival with the groups cycling through each activity station. Over 150 tickets were sold. The activities included a photo onstage with Mary Poppins, coloring with Bert, sing-a-long with the cast, crafting mini-kites, story time and dancing. After the activities, it was time for tea which included two “nger sandwiches, cookies and tea with a spoonful of sugar. The lobby was the place for the sing-a-long with the cast. You could hear Just a Spoonful of SugarŽ and Super-cali-fragilistic-expiali-dociousŽ from a group of children, loud and clear. In the theater, tables were set up where you could color pictures with Bert and the Chimney Sweeps. Plenty of laughter and smiles were included. On stage, kids could get their picture taken with the nice and sweet Mary Poppins or with the strict and cranky nanny, Miss Andrews. Mary stood on a pedestal and Miss Andrews was in her birds cage. Leilah Quinones, Fallon Mary Poppins Practically Perfect Tea Fallon Marik on stage with Mary Poppins, played by Jennifer Percival. SHARON WEATHERHEAD/CORRESPONDENTMrs. Cory (Jillian Febres) and the Chairwoman of the Bank (Tanya Turner) helping make kites.HLT | 8B POPPINS | 8B MARSHALL | 8B BRIEFS | 7B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com #catchoftheday#funinthesun We asked our Facebook and Instagram followers to submit their fishing and fun in the sun photos. Because of the overwhelming response, this is now a monthly feature. Follow us on Instagram @highlandsnewssun WHAT A CATCH!From left: Dexter Nichols, Dallas Nichols and Bramdon Nichols caught these red sh at Mosquito Lagoon, Oak Hill Florida. Submitted by Chris Wilson. Awesome AustinŽ with his big beautiful bonita. Fishing with his Uncle Scott in Islamorada Owen Mielke shows o his catch. Submitted by Krystal Grin. Three pound bass at Arbuckle creek. We want your best shing and fun in the sun photos. Email Donna.Scherlacher@highlandsnewssun.com use Catch of the day in the subject line and be sure to include caption information. NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE!

PAGE 13

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | B3 adno=3610838-1

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com LOCAL ACCOUNTING FIRM Seeking Full Time RECEPTIONIST / OFFICE MANAGERTyping Skills A Must Billing Experience Preferred Salary Dependent On ExperienceSend Resume To: Douglas A. Mcclean, CPA, PA Douglasamcleancpa@yahoo.com adno=3610980-1 EMPLOYMENT OPPORTUNITY e City of Sebring is recruiting for the following position(s):Closes: 9/17/2018 Maintenance Worker III WaterFor an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref. LEGAL NOTICES RF Q 1 8 0 1 Construction Administration Services … Hurricane IRMA Reconstruction Sebring Airport Authority I. Objective A. Sebring Airport Authority desires to engage a Consultant to perform Construction Administration Services for all work indicated in RFQ 17-05. II. Basic Services A. The following airport buildings are included in this scope: 1. Airport Terminal 2. Hangar 33 (Lockwood) 3. Hangar 60 4. Commercial Hangar 103 5. Commercial Hangar 104 6. T-Hangar Building 105 7. T-Hangar Building 106 8. T-Hangar Building 107 9. T-Hangar Building 108 B. The Consultant will consider the appropriate standards and applicable design criteria as set forth by the following: 1. Building codes adopted by City of Sebring, as applicable to all building projects. C. Consultant will provide the following construction administration services for each building project: 1. Participate in phone confer ences with Owner and Design/Builder. 2. Review building constructio n c osts submitted by Design/Builder. 3. Review change orders submitted by Design/Builder 4. Review pay applications, submitted by Design/Builder 5. Provide answers to Requests for Information (RFIs), submitted by Design/Builder. 6. Visit the projects and provide field inspections reports on new construction, documenting status of the work. 7. Substantial complete inspections: Preparing an inspection punchlist at time of substantial completion. 8. Completion inspections: Preparing an inspection punch-list at time of completion. 9. Final, verification inspections: Preparing an inspection punch-list at time of completion. 10. Review for accuracy and completion of Construction Records Drawi ngs As BuiltsŽ (to be provide by the Design/Builder) 11. Assume construction to be com p leted within 6-8 months. III. Building Projects Description A. Airport Terminal: 1. Building Exterior … Review shop drawings for the following work: a) New exterior doors and windows and related carpentary b) New exterior enclosure for ice maker. c) Repaint all walls, trim, soffits, columns, and ceilings d) New exterior lighting in canopies and walls e) New ceiling fans (Caf P orch) f) New decorative light poles and lighting in landscape areas 2. Building Interior Review shop drawings for the following work: a) New Millwork b) Removal of existing wallpaper c) Repaint InteriorWalls, ceiling, doors d) New interior lighting e) New plumbing lines in floor of conference room f) New tile, sinks, lighting … A ll bathrooms g) New wall finishes h) New floor finishes i) New cabinetery and counter tops j) Installation Thumbprint Entry System B. Hangar 33 (Lockwood): 1. Review shop drawings for the following work: a) Demolish existing hangar building and foundation b) Construct new hangar building on new foundation c) Add new hangar door for air craft 2. Field Visits and Reports (visit the project 8 times) a) (5) construction observations b) (1) substantial completion construction inspection includes punch list c) (1) completion construction inspection includes punch list d) (1) closeout construction observation C. Commercial Hangar 103 … Demolish existing hangar and foundation and construct similar new hangar. 1. Review shop drawings for the following work: a) Demolition of foundation and building b) New hangar building on new foundation c) Fire-rated divider walls between storage bays d) Hangar doors for aircraft e) Overhead vehicle doors f) Exhaust fans g) Wall Louvers h) Offices (finishes, wall types) i) Toilet rooms (finishes, toilet, accessories) j) Exterior canopies, as part of the building k) Exterior storefront entrances LEGAL NOTICES D. Commercial Hangar 104 1. Building Exterior … Revie w shop drawings for the following work: a) Add new roof purlins b) Add Insulation to roof c) Reroof entire building 2. Building Interior … Review shop drawings for the following work: a) Add fire-rated divider walls between storage bays b) Add new offices and new Bathroom (all associated components) E. T-Hangar Building 105, 106, 107, 108 1. Review shop drawings fo r t he following work: a) Add structural reinforce ment for hangar framing b) Repair top guide rails IV. Deliverables A. Review RFIs pay application and b uilding construction costs within three d ays of receipt. B. Review shop drawing submittals within five days of receipt C. Issue construction field reports within two days of visit to the project. September 12, 19, 2018 Classified=Sales FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the u ndersigned, desiring to engage in business under the fictitious name of ROYAL PALMS ENTERPRISES located at 207-2 N. Main Avenue, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Lake Placid, Florida, this 20th day of August, 2018. Ana L. Sainz P.A. & Carlos Rafael Sainz September 12, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000402PCAXMX I N RE: ESTATE OF RAYMOND ALOYSIUS BYRNE III, A /K/A RAYMOND A. BYRNE Deceased. NOTICE TO CREDITORS The administration of the estate of RAYMOND ALOYSIUS BYRNE III, A /K/A RAYMOND A. BYRNE, deceased, whose date of death was May 1, 2018 ; File Number 18000402PCAXMX is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South 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 WITHIN 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 SECTION 733.702 OF THE FLORIDA PROBATE CODE 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 12, 2018. RITA THERESA VICKERMAN 4424 Hammontree Circle Stow, OH 44224 RITA BYRNES Personal Representative 4122 Urbino Street Sebring, FL 33872 Derek. B. Alvarez, Esquire FBN: 114278 DBA@GendersAlvarez.com Anthony F. Diecidue, Esquire FBN: 146528 AFD@GendersAlvarez.com Whitney C. Miranda, Esquire FBN: 65928 WCM@GendersAlvarez.com GENDERS ALVAREZ DIECIDUE, P.A. 2307 West Cleveland Street Tampa, Florida 33609 Phone: (813) 254-4744 Fax: (813) 254-5222 Eservice for all attorneys listed above: GADeservice@GendersAlvarez.com September 12, 19, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT 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 decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE F IRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN 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 J ohn 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION CASE NO. : 282018CP000219PCAXMX IN RE: ESTATE OF HOMER LOYD COLEMAN A/K/A LOYD COLEMAN, Deceased. NOTICE TO CREDITORS The administration of the estate of HOMER LOYD COLEMAN A/K/ A LOYD COLEMAN,, deceased, File Number 282018CP000219PCAXMX, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. If you have been served with a copy of this notice and you have any claim or demand against the decedents estate, even if that claim is unmatured, contingent or unliquidated, you must file your claim with the court ON OR BEFORE THE LATER OF A DATE THAT IS 3 MONTHS AFTER THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS A FTER YOU RECEIVE A COPY OF THIS NOTICE. All creditors of the decedent and other persons who have claims or demands against the decedents estate, including unmatured, contingent or u nliquidated claims, must file their claims with this Court ON OR BEFORE T HE DATE THAT IS 3 MONTHS AFTER THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. EVEN IF A CLAIM IS NOT BARRED BY THE LIMITATIONS DESCRIBED ABOVE, A LL CLAIMS WHICH HAVE NOT BEEN FILED WILL BE BARRED TWO YEARS A FTR DECEDENTS DEATH. The date of death of the decedent is February 18, 2017. Date of the first publication of this notice is: September 12, 2018. LORI R. TAMMARO Personal Representative 10026 East River Road Elyria, Ohio 44035 Russell W. Divine, Esq, Florida Bar No. 304670 Divine & Estes, P.A. P.O. Box 3629 Orlando, Florida 32802-3629 Phone: (407)426-9500 Fax: (407)426-8030 E-Mail: rwdivine@divineestes.com ATTORNEY FOR PERSONAL REPRESENTATIVE September 12, 19, 2018 NOTICE OFSALE30 NOTICE OF SALE H ousehold Goods, Furniture, Personal I tems, Tools, Business Equipment, and M isc. items in the following units will b e sold by sealed bid at 10:00am on F riday September 28, 2018, at Highl ands Self Storage, 7825 S. George B lvd., Sebring, Fl 33872. VEHICLES IN UNITS WILL BE SOLD FOR PARTS ONLY. UNIT #NAME 43 Sheryl McGee September 12, 19, 2018 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, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTTEMBER 5, 12, 2018 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: Cf22 TAX DEEDS32 C erti f icate No.: 2 7 2 7 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; 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 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, 201 8 P.O. NO.: 18000144 NOTICE OF APPLICATION 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, 201 8 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: ANTONIO BETANCOURT; JUAN A DUARTE; 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.: 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 KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 2018 P.O. NO.: 18000147 TAX DEEDS32 NOTICE OF APPLICATION 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 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.: 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 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 C lerk 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 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.: 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 PLA T 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 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.: 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 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.: 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 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.: 18000150 NOTICE OF APPLICATION 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 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.: 10794 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 000f26fS

PAGE 15

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | B5 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 Robert W. Germaine C lerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk AUGUST 22, 29; SEPTEMBER 5, 12, 201 8 P.O. NO.: 18000151 N O TI C E O F APPLI C ATI O N 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 foll owing 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.: 12627 Y ear 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 PLAT BOOK 8, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILTON VENTURES INC; 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 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, 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 foll owing 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.: 2046 Y ear 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 PLAT BOOK 9, PAGE 58, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KAREN L WAGHORN; 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 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.: 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 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.: 10777 Y ear of Issuance: 06 01 2011 Tax ID: C-09-35-30-010-0000-1560 Description of Property: LOT 156, BLUE HERON GOLF AND COUNTRY 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 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.: 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 certificate number and year of issuance, the description 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, ACCORDING 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 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 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 follow ing 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 High TAX DEEDS32 lands C ounty G overnment C enter in the Board o f County Commissioners Boardroom in ac cordance 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 OPEN HOUSE1010 OPEN HOUSE SUNDAY Sept. 16, Noon-1pm at 315 Beauville,Lake Placid (Tropical Harbor Estates). 2br/2ba on canal. New beautiful flooring & FL room overlooking canal. $38,000. Seller Anxious!!CallJoyce863221-8347 OPEN HOUSE SUNDAYSept. 16, 2-3pmat 329 Belle Field, Lake Placid (Tropical Harbor Estates). Larger 2/2 beautiful kitchen, private FL room on side & lots of ceramic floors! REDUCED! $49,900. Call Joyce 863-221-8347 OPEN HOUSE SUNDAYSept. 16, 4-5pmat 427 Beaver Run, Lake Placid (Tropical Harbor Estates). Totally updated, 2 bedroom 2 bath partially furnished, gorgeous FL room. REDUCED $24,900.Call Joyce 863-221-8347 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! OPEN HOUSE SUNDAYSept. 16, 3-4pmat 433 Beaver Run, Lake Placid (Tropical Harbor Estates). 2/2 on corner lot, completely updated & furnished! Must See! $19,900. Call Joyce 863-221-8347 OPEN HOUSE SUNDAY Sept. 16, 1-2pm at 51 Belle Tower,Lake Placid (Tropical Harbor Estates). Lovely furnished 2/2 home that is move in ready! Freshly painted. $23,500. CallJoyce 863-221-8347 HOMES FOR SALE SEBRING1026 S ebring, Florida 863 2 14.7 9 5 9 New House3 bed/2bath $210,000 www.southspirithomes.com CONDOS/VILLAS FOR SALE1040 Avon Park 2/1 Villa$550/mo + $325 sec. New carpeting. Call Tommy:863-873-1654 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 APARTMENTS FOR RENT1320 Duplex~ 2/1 great location, remodeled, no pets, W/D hookup. $550 1st, last + $500 sec. 863-471-6966 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 MOBILE HOMES FOR RENT1340 2/2 ~ CHA W/D h oo k up, carport, storage shed, city water. No pets. $600/mo 863-8400494 or 863-465-1451 Sebring~1/1 newly remodeled, quiet park & pets welcome! $595/mo, trash incl. Call Philip 863-899-1762 Sebring~ 2/1 $550/mo plus 1st, last & $35 background check; No Dogs. 863-381-4110 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 Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400. 863-699-0049 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 Aluminum Installer Wanted For Gutters, Soffits & Fascia. Must be experienced. Call 863-381-9659 Highlands County H&R Block OfficesNow seeking talented highlymotivated professionals! Limited or no prior experience? NO PROBLEM. Our Tax Course is recognized as the industrys leading tax training program & will provide you with the skills needed to become a tax professional.Classes Begin:10/02/18; End 11/10/18 at Sebring LocationClass Hours:Tues & Thurs 6pm-9pm; *Some Sat., 10am-1pmCall 863-385-1052to see how you can get $50 off your class fee.hrblock.com/careers HELPWANTED2001 HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74-$21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52$18.64/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.52-$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL A CDL Air Brake and Tanker endorsements) $11.72 $16.15/hr. + ben. pkg. Equipment Operator (FL DL ) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr.+ ben. pkg. Bridge Worker (FL BŽ CDL) $11.13 $15.35/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. Want to make a difference in the lives of others? Join the Habitat for Humanity Team! PT Homeownership Counselor : $12/hr. Serve as initial point of contact for homeownership lending program; provides homeownership counseling and training. Must pass a background, credit check, and drug screening. FT Construction Crew Leader:$14/hr. Lead various groups of volunteers on the build site. Oversees construction project from start to finish. Must have construction experience, flexible schedule, and clean driving record. Some Saturdays required. Must pass background check and drug screening. Apply within: at 159 S. Commerce Ave., Downtown Sebring, Monday…Friday 8am…4pm Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 WORKERS NEEDED 8 0 workers needed for Franco M edina Harvesting for vegetab les harvesting from 10/20/18 t o 07/20/19. Workers will be p aid $11.29 per hour. Job locat ion is in South Florida. This job opportunity is temporary, 36 h ours per week guaranteeing at l east 3/4 of the time offered. F ree housing is provided to w orkers who cannot reasonably r eturn to their permanent resid ence at the end of the work d ay. Transportation and subsist ence expenses to the work site w ill be provided by the employer u pon completion of 50% of the w ork contract. Tools, equipment a nd supplies will be provided at n o cost. Job order holding office i s at 107 East Madison St., Tall ahassee, FL 32399. Job order 10760201. FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring GETRESULTS USECLASSIFIED! Do you have a Passion for Empowering Youth?Do you like to talk to large groups of youths about how they can better their life? If so, please visithrhn.org/employmentto see our current openings forHealth Educators 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. HELPWANTED2001 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 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 WORKERS NEEDED 5 4 workers needed for Perez C itrus, Inc. for citrus harvesti ng, from 10/15/18 to 0 6/01/19. Workers will be paid $ 0.70+ per 85lb field box, but w ill be guaranteed $11.29 per h our. Job location is in East Cent ral Florida. This job opportunity i s temporary, 36 hours per w eek guaranteeing at least 3/4 o f the time offered. Free housi ng is provided to workers who c annot reasonably return to their p ermanent residence at the end o f the work day. Transportation a nd subsistence expenses to t he work site will be provided by t he employer upon completion o f 50% of the work contract. T ools, equipment and supplies w ill be provided at no cost. Job order holding office is at 107 E ast Madison St., Tallahassee, FL 32399 Job order 10782646 FULL-TIME POSITION VACANICES Specialized Maintenance General Maintenance Positions are open until filled. Visit http://sfsc.interviewexchange.comto apply.863-784-7132. EA/EO/VET PREF CUSTODIAN, HIGHLANDS CAMPUS (PT)Position is located in Avon Park. Open until filled. To apply visithttp://sfsc.interviewechange.com863-784-7132. EA/EO VETS PREF. The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/ bulletin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer & Drug Free Work Environment.Ž Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 WORKERS WANTED 30 workers needed for Ruiz Harvesting, Inc for watermelon harvesting from 10/20/18 to 01/01/19. Workers will be paid $40.00+ per bus cutting, but will be guaranteed $11.29 per hour. Job location is in Southwest, FL. 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 10759786 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 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 PROFESSIONAL2010 SeekingFull-TimeExperienced ParalegalPLEASE ONLY apply if your skill set & experience level are advanced & you are driven to succeed. This position involves high volume, intense focus & a high degree of organization for a fast-paced & demanding environment. Requirements:… 5+years prior legal experience in family law claims/ cases; … Experienced, able to work independently and ablility to multitask/pr ioritize & deliver on deadlines; … Exemplary work ethic; excellent writing skills; commitment to excellence; professional appearance & demeanor; excellent communication/listening skills; … Intermediate to advanced computer skills: Outlook Office, Word, Excel, Calendar; preparation of exhibits, drafting of pleadings and letters, monitoring and obtaining discovery from opposing counsel; … Knowledge of F lorida E-filing portal and knowledge/understanding of FL Family Law; … Interact with and support attorneys maintaining and providing documentation. Benefits:… Medical, Vision, Dental, 401K after 90 days of employment; … Vacation & PTO (Paid Time Off) after one year of service. … Competitive Compensation; negotiable based on work product, experience and history of success. Submit Introductory Letter and Resu me in Word format & email to:msessums@sessumspa.com Findthe newYou intheClassifieds! Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 COMPUTER2025 IT S ecur i ty A na l ystPerforms two core functions: (1) operations of in-place securit y solutions and (2) identification, investigation and resolution o f security breaches detected b y those systems. Other responsi bilities include (1) implementa tion of new security solutions. (2) creation and maintenance o f policies, standards, baselines, guidelines, and procedures, (3) conducting vulnerability audits and assessments. IT Securit y Analysts are expected to be full y aware of the established enter prise security goals as stated policies, procedures and guide lines and to actively work to wards upholding those goals.http://hcclerk.org/Home/ Emplo y ment-Opportunities.aspx

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com SPECIAL TO HIGHLANDS NEWS-SUNNow that were in the middle of September and the temperatures are beginning to cool down a bit, Sebring International Raceway is ready to roll out some fall offerings for race fans and for people who just enjoy having a good time. ChampCar Sebring 14Ž A wild 14-hour race for street cars on Sept. 22. Its run what you brungŽ with a twist „ cars of just about every make and model (including vans and station wagons!) raced by amateur drivers on the famous 3.74-mile Sebring road course. Visit www. ChampCar.org for more information. Drag Racing After the summer break, drag racing on selected Thursday nights resumes Sept. 27. Other dates for the remainder of the year are: Oct. 11, Oct. 25, Nov. 15 and Dec. 6. Great fun for the entire family with a wide variety of street cars, motorcycles and other vehicles running on the famed Sebring concrete 1/8th-mile drag strip. Gates open at 5 p.m. and racing starts at 6 p.m. Admission only $5, and just $20 to compete all night! Battle at the Bridge The inaugural Battle at the Bridge presented by Safety-Kleenwill take place at Sebring International Raceway on Sept. 29. The special event will feature three classes of racing, drift contest, car show and Power Wheels race for children. Gates open at 1 p.m. Admission at the gate is $10 for adults and $5 for children 12 and under. Brew Jam Grand Prix Craft beer and music are the theme of the inaugural Brew Jam Grand Prix. Sebring International Raceway knows how to party, and this event will combine a wide selection of craft brews and great live music. Three popular Sarasotabased bands will perform throughout the afternoon and into the evening, and multiple Florida breweries will provide sampling opportunities of their brands. Unlimited beer and bar-style food will be available in a VIP section. Tickets are available with three levels of access provided … a designated driver pass, a sampling ticket and a VIP pass. A watch party for the Petit Le Mans IMSA race from Road Atlanta will be shown on a big screen and everyone will be able to keep up with college football teams on other screens throughout the day.Sebring Raceway Fall action MEDICAL2030 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 RN Nursing Supervisor Mixture of 7-3, 3-11 Shifts Apply in person at Florida Mentor, Avon Park Cluster, 55 W. College Dr., Avon Park. Contact Angelina or Vanessa863-453-0186 thementornetwork.com Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING 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 CLASSIFIED ADSSELL 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 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 Plumber NeededService work & new construction. Possibility to take over company. No drugs. No alcohol. Call863-441-2218 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 GENERAL2100 Plant Nursery looking f or moti vated individual to apply pesticides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863773-6662 and ask for Carolyn. GreatDealsin theClassifieds! 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 GARAGE SALES6014 Sebring Large Family Sale7:30a-2:30p Fri & Sat at 882 South Eucalyptus St. Too much to list! GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County HOUSEHOLD GOODS6030 A loe Vera Plant small, medium & large in pots, .50 to $2.00, 305-304-5117 Area Rugs~ (1)5x5 round; (4) 5x8 multi colors. $35-$50 ea. 863-453-4234 FURNITURE6035 2 b rown rec li ners, a l so roc k & s wivel, excellent condition, both for $60, 863-655-1731. A nt i que b e d room su i te~ 5 pc B assett: vanity, chair, dresser, b ed & night stand. Mahogany. $500 obo. 863-699-2481 Book C ase 4 section w/glass doors and adjustable shelves, 4 double doors on cabinets, walnut finish, $375, 863-385-6994 B oo k case T w i n B e d map l e, 2 storage drawers, clean matt ress, sheets, bedspread & sham, $125 612-810-2035 Di n i ng R m T a bl e~ very n i ce s olid wood w/sm drawer & 4 l adderback chairs. Great cond. $ 250. 260-578-9451 Dining Room Set~ table w/6 chairs, Exc. Cond! $400; 2 bar stools black, w/tan felt seats. $35 ea. 863-840-1626 Rattan furniture set~ couch, l oveseat, lrg chair & end table, t able w/4 chairs & cushions. $400. 863-840-1626 Recliner Chair~ Burgundy cloth, like new, $50. 305-310-0090 R oc ki ng Ch a i r, woo d en, li g h t brown, $20.00, 305-304-5117 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. S ofa Bed, queen, Tommy Bah ama style, $400 / Dining Rm S et, drop leaf high top, 6 chairs, $350 863-381-7818 Wall Unit~ 5pc white oak; expands to 8; 1pc moveable for TV; 6 glass display units w/2 lgted; 6 storage units. $200.863-699-6835 TV/STEREO/RADIO6040 Small home system~ radio/CD with remote. $20.863-453-4234 CLOTHING/ JEWELRY/ ACCESSORIES 6065 R ec li n i ng l eat h er so f a, b e i ge 80Ž great condition $200. Loveseat 60Ž flower pattern, clean, good condition $50. (863)385-4612-leave message MUSICAL6090 Guitar~ Yamaha Acoustic, 6 string solid wood top, $145,863-385-3433 MEDICAL6095 Aluminum Ramp~ Great for wheelchairs, scooters etc. 26. Great shape! $2,500. 863-382-4361 Go Go Elite Scooter~ 3 wheels w/charger. $200. 863-382-4361 Harmar Auto Power Lift~ (for wheelchairs, scooters etc.) $300 863-382-4361 MEDICAL6095 Merits Scooter~ 4 wheels w/charger. $350. 863-382-4361 GOLF CARTS6126 Golf Cart Battery Chargers~ 48 volts. $150 ea. 863-453-4234 SPORTINGGOODS6130 Scuba Gear~ with dive computer. XL BC + extras available. $400. 863-368-2433 BICYCLES/ TRICYCLES6135 Adult Schwinn Drifter~ Retro, black /white. Shows new! $150. 305-310-0090 LAWN & GARDEN6160 2011 John Deere 60Ž Z Trak Mower~ Model 757. Runs good. $1,700.863-633-9531 Garden Borders~ 118, red scalloped. $.50 each. 863-414-6114 Patio Dining S et 7 pc., 4 chairs, glass-top table, umbrella w /base. Brand new in box, $75. 305-304-5117 TOOLS/ MACHINERY6190 Extension Ladder, aluminum, 16, very good condition, seldom used, $60 563-505-6764 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com T urnyou r trashinto cash! Advertise youryard sa l e! APPLIANCES6250 Dryer~ GE, good cond. $50 863-414-6114 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted 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 FREE E nterta i nment C enter~ Large, wood w/glass shelves. Exc. Cond! Free to a good home!863-840-1626 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! CADILLAC7030 1998 Cadillac DeVille~ 1 owner, garage kept, 110k mi. Many new parts! $2,950863-452-0948 JEEP7080 Wrangler X ~ 66k mi, manual, 6cyl, off-road tires, winch, off-road lighting, red. $14,000. 419-217-8676 KIA7177 2016 Kia Forte~49,500 mi., (10,500 mi. remaining on factory warranty) $8,800.863-446-7274 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. SPORTUTILITY/ VEHICLES7305 2006 Cadillac SUV SRX~ needs timing. $1,200. Call 863-212-0378 or 863453-0183 MISC. BOATS7333 2005 Jon Boat~ 14 alumn; 9.9 Johnson motor. Runs great! $925.863-633-9531 CYCLES/MOPEDS/ SCOOTERS7360 200 4 Harley Davidson Fatboy~ Exc Cond! Only 54k mi. Black & crome, w/windshield. $7,500. 863-449-7689 2007 Honda VTX 1300~ Black, excellent cond. Runs great! $2,800.863-633-9531 MOTOR HOMES/ RVs7380 1999 Allegro~ 30, 33k mi. new tires & floor, 4000 generator, Chev. frame, gas eng. $15k. 620-282-8074 AdvertiseToday!

PAGE 17

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | B7 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Seizethesales withClassified! 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 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 Needa newJob? LookintheClassifieds! Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job!! 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 Insurance claims specialists!You may have storm damage and not know it! Call for a free roof inspection today.Tile, Shingle, Metal & Flat Roofs 1-800-941-7604Lic/Ins. #CCC1331549 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Findthe newYou intheClassifieds! SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRINGinterested in metal detecting is invited to attend a meeting at the Lake Placid Library, 205 W. Interlake Blvd. Meetings take place in the large meeting room, the second Tuesday of each month, from 1-2:30 p.m. Free minihunt for coins and door prizes provided. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217.White Cane WalkSEBRING „ The White Cane Awareness Walk will take place 10 a.m. to noon on Saturday, Oct. 13, on The Circle in downtown Sebring. K9 patrol and guide dogs will be there as well as Mayor Shoop! Family friendly event. For information, contact Pam Elders at 863-634-9280.Puttin on the RitzSEBRING „ Sweet Adelines Heart of Highland Show Chorus presents, Puttin on the RitzŽ at noon on Saturday, Nov. 3, at Chateau Elan, 150 Midway Drive at the Sebring Raceway. Doors open at 11:15 a.m. Tickets are $25 per person. Tickets will not be sold at the door. For tickets, call: Sebring/ Lake Placid at 863-4144914, Avon Park at 954240-9999 or Polk County at 863-638-1598.Garden FestivalSEBRING „ Master Gardener of Highlands County presents the 2018 Garden Festival from 9 a.m. to 4 p.m. on Saturday, Nov. 17, at the Bert J. Harris Agriculture Center, 4509 George Blvd. in Sebring. Food, activities, music and more. For information, call 863-402-6540.Holiday Home & Garden TourLAKE PLACID „ The Lake Placid Garden Club will hold their 8th Annual Holiday Home & Garden Tour from noon to 4 p.m. on Saturday, Dec. 1. Features several beautifully decorated homes and one meticulously maintained garden. Add an ornament to the Giving TreeŽ located at the Holiday Cafe, Placid Lakes Town Hall, 2010 Placid Lakes Blvd. $15 donation requested for entry. Tree to go to a needy family. Proceeds benefit local youth scholarships, camperships and sponsorships. For information, call Karen at 317-395-4912 or Paula at 863-835-2419.BRIEFSFROM PAGE 1B

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com the Meatball Master. Last years winner was Phyllis Behrens Jones. Chefs must provide at least 100 tasting samples, a way to keep them hot and serving utensils. HLT will provide the table, table cover, serving plates and napkins. Each attendee will receive one vote and may purchase more votes to support their favorite entry. This is a fundraiser, so stuf“ng the vote box is encouraged! We have added a Best in Show Prize which will be selected by a team of judges. The Grand Prize is worth $1,000 in cash and prizes; the Best in Show is worth $250.Ž The Moon Man David Lewis, will be returning with his telescope this year and DJ Dewayne Mercer will be spinning Moon Music for dancing in the moonlight, weather permitting. We cant reveal the actual martinis chosen for this year „ youll have to buy a ticket to “nd that out „ but we will hint that we have a New York City theme this year and the martinis go along with that.Ž This event grows in popularity each year and the funds raised help HLT to grow and continue producing fabulous shows such as Mary Poppins,Ž HairsprayŽ and Les Miserables.Ž The event is sponsored by Jet Hansen, Carole Schafmeister, United Health Care, Center State Bank, ITW, Carole Cook with Edward Jones, Pure Grit, The Spa at Hammock Falls, Blinds ASAP and MMM Liquors. For more information on the event or to purchase tickets, you can go to www.highlandslittletheatre.org or call 863-3822525. Tickets are $35 for those who want to enjoy the martinis and $30 for designated drivers 21 and over.HLTFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENTThe reigning Meatball Master, Phyllis Behrens Jones. Marik and Paighton Marik had their photo taken with Mary. Margaret Stephens had her picture with Miss Andrews. I like her. Shes pretty nice and shes dressed in back,Ž said Stephens. Good, I like her too. We dont need all those bright and happy colors,Ž said Miss Andrews. Story time with Banks family was held in Anthonys Lounge. Mr. and Mrs. Banks told stories while Jane and Michael visited with the guests. After the story, Mrs. Banks asked Michael if there was anything unusual that happened in the park. The statues came to life; they really did. Anything can happen in the park with Mary Poppins.Ž The Thakkar Pavilion was alive in color with the Super-cali-fragi-listicexpiali-docious dancers instructing a group of excited kids in the art of dance. The Park Ranger, Mrs. Cory and the Bank Chairwoman helped build mini-kites. They used popsicle sticks, crayons, colored paper and yarn so kids could experience Lets Go Fly a KiteŽ as Michael and his friends did in the movie. After the activities and the tea, it was time for the show. In Mary Poppins magical world, anything can happen.Ž All of the cast were involved in the events. This was a value-added performance to help offset the additional cost of producing the show due to renting the ”y rigging system so Mary and her friends can ”y. The next production at HLT will be Godspell,Ž which runs from Nov. 2-18. For more information, please visit their website at www.highlandslittletheatre.org or call 863-382-2525.POPPINSFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENTSing-A-Long with the cast of Mary Poppins. From left; Elizabeth Keiber, Declan Lenihan and James Keiber with the Supercalifragilistic dancers. simple pencil drawing, although her works are far from simple. Her exhibit is titled, Emotions: The Human Experience.Ž I look around and see things in people. I take pencil to paper and create an art form. Its like looking into their soul. You can see emotions like hope, fear, rage, sadness and even confusion.Ž Some of Marshalls drawings show one image bleeding through another, a very interesting technique that adds dimension Marshalls moving works include Puppet MasterŽ (a women with a man pulling the strings), Reapers SorrowŽ (in memory of a family member) and At the Heart of our Sorrows,Ž which was an honors winner from the International Gallery of the Arts. While she primarily works in pencil, there are also several oil pastels on canvas displayed. My grandma always had crayons, pencil and paper on her kitchen table which was my studio.Ž Marshall has no formal art education and “ve years ago, with her children grown, decided to pick up a pencil and started to draw. Her kids were shocked at her talents and encouraged her to continue. I put two pictures on EBay for $35 each. By the second month I had sold over $700. After that I decided to approach some galleries.Ž Marshall has won numerous awards for her works including an International Award for Embracing Our Differences.Ž Her work was one of 30 selected from over 6,000 entries. The reception was held on Saturday Sept. 8. As always, their monthly artist receptions are free and open to the public from noon to 2 p.m. Guitar instrumentals are by Kenny Summers. Refreshments and a print raf”e are also available. The exhibit is available through Sept. 29. Gallery hours are Monday-Friday 11 a.m.-3 p.m. and Saturday 11 a.m.-2 p.m. The Museum is located at 310 W. Main Street in Avon Park. For more information contact HCA Galley Manager Norma Evans at nrpe1901@ gmail.com, 863-385-3533.MARSHALLFROM PAGE 1B Reapers Sorrow „ a very important to Marshall as she recently lost a family member. SHARON WEATHERHEAD/CORRESPONDENTHCA Gallery Manager Norma Evans visiting with guests. Tina Bologna, Marshalls daughter, who is also an artist, and featured artist Beverly Marshall. Kenny Summers playing soft guitar music. SHARON WEATHERHEAD/CORRESPONDENTElizabeth Keiber making a kite with the Park Manager played by Mark Reyes.

PAGE 19

www.highlandsnewssun.com September 12, 2018 | HIGHLANDS NEWS-SUN | B9SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ The South Central Florida Chapter of the Military Of“cers Association of America (MOAA) held a social and dinner with members and their spouses Sept. 6 at the Island View restaurant of Sun N Lake in Sebring. Members and their spouses heard from Highlands County Commissioner Mr. Don Elwell. He discussed a range of issues that the commissioners and the county government are dealing with at present. He touched on the ongoing challenges with the county budget, major projects currently underway such as the parkway extension, economic development, and “re department issues, as well as sharing his thoughts on the prospects for Highlands County. It was a highly informative presentation that included a question and answer exchange with the chapter members. MOAA is an independent, nonpro“t organization of retired, active and former military of“cers, including the National Guard and Reserve, with some 355,000 members worldwide. It operates exclusively to the bene“t of our nation, uniformed service personnel, their families and survivors. It is the nations largest veterans group of military of“cers and their families,Ž the group said. There are some 420 chapters at the local level, representing the seven uniformed services, Army, Navy, Air Force, Marine Corps, Coast Guard, the Public Health Service and the National Oceanographic and Atmospheric Administration. Membership is open to any person who holds or has ever held a warrant or commission in any of the seven uniformed services. Surviving spouses of deceased members qualify for auxiliary membership. For information on the South Central Florida chapter, call chapter president, COL Mike Borders, US Army, retired, at 863-402-8292.Don Elwell addresses local MOAA chapter COURTESY PHOTOMOAA Chapter president Mike Borders presents Commissioner Don Elwell with a MOAA travel mug.SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ New member, Lisa Celentano, arranged to have the Dirty Dozen Canoe Race held at the Sebring Elks #1529 waters edge Saturday, Sept. 1. What a great venue. Thanks to this endeavor, the Lodge made money on parking and pulled pork sandwiches, donating the monies to Folds of Honor. Set up was in full swing by 7:30 a.m. with the “rst of three races starting at 10 a.m. Lodge members volunteered in parking, cooking, working in the dining room, set up and clean up. Vendors were in tents behind the Lodge and a tent displayed Elk information. The Junior ROTC from Sebring High School helped in set up and parking. Music was provided by a DJ and the National Anthem was sung as PER George Quel presented the Flag of Our Country. There was a variety of participants „ “rst timers as well as veteran canoeists. Celentano gave the pro“ts from the race to Folds of Honor, an organization that provides educational scholarships to the children and spouses of our fallen and disabled service members while serving our nation. Another successful event and a great time for the Sebring Elks.Dirty Dozen canoe race COURTESY PHOTONew Elk member,Lisa Celentano arranged to have the Dirty Dozen Canoe Race held at the Sebring Elks #1529 waters edge Saturday, Sept. 1.SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ The Sebring Breakfast Lions held a Donation Day with mint giveaway on Saturday, Aug. 25 at the Publix south sto re. The Lions Club returns all donations given by the public back to the public. Sebring Breakfast Lions provide glasses for the needy in Highlands County and help Samaritans Touch provide exams for glasses. The Club also donates to diabetes awareness, international disasters, measles vaccinations and many more international problems. For more information, contact Marlene Von Merveldt at 863-3821253 or Joe Morreale at 239-250-2352.Sebring Lions Club gives back to community COURTESY PHOTOThe Sebring Breakfast Lions Club held a Donation Day with mint giveaway on Saturday, Aug. 25. Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B B RI L L L I A N NC C E Y O U D D E S E E E R V V 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 Fa a am ilyowned adno=3610848-1 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 9/10/18. 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 adno=3610842-1 863-699-5455 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 58 58 58 8 8 8 58 58 8 5 5 6 67 67 7 67 67 67 6 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58 675 D € € € € € € D Financing Availableadno=3610845-1 proudly presents the Sponsored by: e S 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 adno=XNSP50263 730 US 27 N., Lake Placid, FL 33852 863-232-5661 BoatersWorld.com On October 20th in conjuction with the Heartland Family Fall Festival, Boaters World will be offering a lake test on Lake Jackson with several models. Starting at 9am, boats will be launched from Don Joses Mexican Restaurant (4731 Lakeview Drive, Sebring, FL 33870) Interested Buyers Please Call to Reserve Yours! Call Mike at 863-232-5661 ext. 115 or Genno at 863-232-5661 ext. 102 or email Sales@boatersworld.com

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 12, 2018 www.highlandsnewssun.com If you have an elementary school student, you might have heard of a book series called Who Was?Ž Published by Penguin Random House and written by many different authors, these books present historical facts about people, places, and things in an engaging and narrative way. With around 80 illustrations per book, this series is appealing to reluctant readers of all ages, but with Accelerated Reader levels of 4.06.9, they are suited for mainly upper elementary grades. With over 200 titles in all, it is easy to “ nd a book for everyones interest. Within the Who Was?Ž world, there are actually three sub-series: Who Was?, What Was?, and Where is? As you can probably guess Who was?Ž books are biographies of in” uential people from all over the world. Subjects include Abraham Lincoln, Sacagawea, Genghis Khan, Gandhi, Franklin Roosevelt, and so many more. What Was?Ž books inform readers about events and objects such as the Holocaust, the Declaration of Independence, the Underground Railroad, the Statue of Liberty, and more. The Where is?Ž line of books focuses on prominent landmarks from around the globe like the Eiffel tower, Machu Picchu, the Brooklyn Bridge, and the Taj Mahal just to name a few. Believe it or not, this series kicked off with four books, all published on Feb. 18, 2002. The O.G. books are Who Was Sacagawea?,Ž Who Was Benjamin Franklin?,Ž Who Was Albert Einstein?,Ž and Who Was Annie Oakley?.Ž The Who HQ website says they publish about 24 new books per year.Ž The most purchased book? With almost 1 million copies sold, Who Was Harriet Tubman?Ž tops the list. If you have read the books but want to explore more of the Who Was?Ž world, youll be pleased to know it has expanded to include a mobile app and a show. The Who Was?Ž Show is a sketch comedy show airing on Netflix. The shows reviews are fairly mixed between kids loving the sometimes crude comedy and parents hating the historical inaccuracies. Netflix rates the show as TV-Y7, but according to the parent-base on commonsensemedia. org its more appropriate for ages 9-plus. The mobile trivia game is free and available through Apples App Store and features over 5, 500 questions and 100 levels. There are no ads or in-app purchases in the game and each level begins with a facts and timeline so users can learn before they play. Whether you like history or not, the Who Was?,Ž What Was?,Ž and Where Is?Ž books are an enjoyable way to learn factual information. The Heartland Library Cooperative has about 70 books from this series for you to choose from and theres always more on the way. Be sure to check Overdrive for the wide variety of titles in audiobook and ebook format, so if you cant find it in the library, you might find it online.History thats fun? WHO HQ. LIBRARY LINESKrystyl Farmer 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 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 With Techs Like ese, America First Is At Its Best! With FALL Approaching Schedule Your A/C Tune Up Now! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential • Commercial Sales • Service • Installation ( 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 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 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS In simulation, Category 4 hurricane devastates East CoastSee Page 3 Wednesday, September 12, 2018 CAIRO (AP) „ Marking the 17th anniversary of the Sept. 11 attacks, the leader of al-Qaida has called on Muslims to wage war against the United States throughout the world. In a 30-minute speech released Tuesday, Ayman al-Zawahri went to great lengths to portray the United States as a religious enemy of Muslims, using Washingtons transfer of its embassy in Israel from Tel Aviv to Jerusalem as evidence of that enmity. The Washington-based SITE group, which monitors media material by militants across the world, released an English transcript of the speech. America (is) the number one enemy of Muslims ... despite of its professed secularism,Ž al-Zawahri said in the video. He listed 14 directives to “ ght the United States, including an appeal for Muslim unity and jihadists close ranks.Al-Qaida leader urges Muslims to fight US across the worldBy DARLENE SUPERVILLEASSOCIATED PRESSSHANKSVILLE, Pa. „ Standing in the “ eld where the last of the Sept. 11 planes crashed, President Donald Trump praised the band of brave patriotsŽ who helped bring down the jetliner and saved the lives of countless others in the nations Capitol. Trump paid his respects Tuesday at a rural Pennsylvania “ eld where the fourth airplane hijacked that day crashed after its 40 passengers and crew learned about attacks in New York and Washington and tried to storm the cockpit. Terrorists at the controls of Flight 93 planned to ” y it into the U.S. Capitol, Trump said. But through the bravery and sacri“ ce of passengers and crew, he said, the FortyŽ spared Washington from a devastating strike.Trump leads nation in solemn remembrance of Sept. 11 attacks AP PHOTOPresident Donald Trump and “ rst lady Melania Trump, escorted by Stephen Clark, Superintendent of the National Parks of Western Pennsylvania, walk along the September 11th Flight 93 memorial, Tuesday, in Shanksville, Pennsylvania.TRUMP | 8 By SETH BORENSTEINAP SCIENCE WRITERWASHINGTON „ To whip up a monstrous storm like the one chugging for the Carolinas you need a handful of ingredients „ and Florence has them all. Warmer than normal sea temperatures to add energy and rain to a storm. Check. A wind pattern that allows a storm to get strong and stay strong. Check. Higher sea levels to make a storm surge worse. Check. A storm covering enormous area, to drench and lash more people. Check. And an unusual combination of other weather systems that are likely to stall Florence when it hits the Carolinas, allowing it to sit for days and dump huge amounts of rain. Check. The longer it stays, the more wind, the more rain. That means the more trees that could fall, the more power outages,Ž National Hurricane Center Director Ken Graham said. This one really scares me,Ž Graham said. Its one of those situations where youre going to get heavy rain, catastrophic, lifethreatening storm surge, and also the winds.Ž The National Hurricane Center is calling for 10 to 20 inches of rain and 30 inches in isolated spots. But a computer simulation known as the European model predicts some places could get 45 inches. Sound unlikely? Its the same model that accurately predicted that last years Hurricane Harvey, which also stalled over land, would drop 60 inches. It does look a bit similar to Harvey in a sense that it goes roaring into shore and then comes to a screeching stop,Ž said MIT meteorology professor and hurricane expert Kerry Emanuel. This is not a pretty sight.Ž Florence is unusual in that it is aiming at the Carolinas from the east. Usually storms come to the Carolinas and mid-Atlantic from the south „ and those usually curve safely out to sea. But a weather formation known as a high-pressure ridge is parked over the U.S. East coast, preventing Florence from doing the normal turn, said University of Miami hurricane expert Brian McNoldy. After Florence makes landfall, that ridge, now over Washington and New York, will move east „ but be replaced by another one forming over the Great Lakes that will likely keep the storm stuck, McNoldy said. Florences path remains uncertain. It may move a little north into Virginia or a little south into South Carolina. But its such a large storm that the rain will keep coming down in the region no matter where it wanders. And with the Appalachian Mountains to the west, there could be ” ooding and mudslides, experts worry. Florences large size „ tropical storm force winds extend 170 miles from the center in all directions „ means its fury will arrive long before the center of the storm comes ashore, Graham said. Some of Florences behavior, both what has been seen so far and what experts expect, show the in” uence of climate change. Its expected sluggishness is becoming more common, a result of climate change, said National Oceanic and Atmospheric Administration climate scientist and hurricane expert Jim Kossin. The ocean waters that Florence is travelling over are about 2.7 degrees warmer than normal, McNoldy said. Even normal water is warm enough for a storm to form there, but this adds to the storms fuel and its rainfall. The air is holding 10 percent more water that can be dumped as rain.What scares experts about Hurricane Florence NOAA VIA APThis enhanced satellite image made available by NOAA shows Tropical Storm Florence, upper left, in the Atlantic Ocean on Tuesday at 3:30 p.m. EDT. At center is Tropical Storm Isaac and at right is Hurricane Helene. By JONATHAN DREWASSOCIATED PRESSWILMINGTON, N.C. „ Motorists streamed inland on highways converted to one-way evacuation routes Tuesday as about 1.7 million people in three states were warned to get out of the way of Hurricane Florence, a hair-raising storm taking dead aim at the Carolinas with 140 mph winds and potentially ruinous rains. Florence was expected to blow ashore late Thursday or early Friday, then slow down and wring itself out for days, unloading 1 to 2 feet of rain that could cause ” ooding well inland and wreak environmental havoc by washing over industrial waste sites and hog farms. Forecasters and politicians pleaded with the public to take the warnings seriously and minced no words in describing the threat. This storm is a monster. Its big and its vicious. It is an extremely, dangerous, life-threatening, historic hurricane,Ž North Carolina Gov. Roy Cooper said. He added: The waves and the wind this storm may bring is nothing like youve ever seen. Even if youve ridden out storms before, this one is different. Dont bet your life on riding out a monster.Ž Some hoped for divine intervention. Im prayed up and as ready as I can get,Ž Steven Hendrick said as he “ lled up gasoline cans near Conway, South Carolina. More than 5.4 million people live in areas under hurricane warnings or watches on the U.S. East Coast, according to the National Weather Service, and another 4 million people were under a tropical storm watch. President Donald Trump declared states of emergency for North and South Carolina and Virginia, opening the way for federal aid. He said the federal government is absolutely, totally preparedŽ for Florence. All three states ordered mass evacuations along the coast. But getting out of harms way could prove dif“ cult. Florence is so wide that a life-threatening storm surge was being pushed 300 miles ahead of its eye, and so wet that a swath from South Carolina to Ohio and Pennsylvania could get deluged. People across the region rushed to buy bottled water and other supplies, board up their homes, pull their boats out of the water and get out of town. A line of heavy traf“ c moved away from the coast on Interstate 40, the main route between the port city of Wilmington and inland Raleigh. Between the two cities, about two hours apart, the traf“ c ” owed smoothly in places and became gridlocked in others because of fender-benders.Hurricane Florence closes in on Carolinas BIG AND VICIOUS CAROLINAS | 8 adno=3610859-1 941-979-97933440 Conway Blvd. Unit 1D Port Charlotte, FL 33952 pcacupuncture.abmp.comAP3128 MA35332 MM38411Nicole Noles CollinsAcupuncture Physician Licensed Massage TherapistVitalichi ............... to restore your vital energy ............... HOLISTIC HEALING l l l l l l l l l l l l l l l l l l l l l l l l l l l l l i i i i i i i i i i i i i n n n n n n n n n n n n n n n n s s s s s s s s s s s s s s s s s a a a a a a a a a a a a a a a a a a a n n n n n n n n n n n n n n n n a a a a a a a a a a a a a a a a p p p p p p p p p p p p p p p p p i i i i i i i i i i i i i i i i i i s s s s s s s s s s s s s s t t t t t t t t t t t t t t t t t t

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018STATE/WORLD NEWSBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ A federal judge has refused a request by a California man to dismiss part of a lawsuit in which the National Ri”e Associations longtime Florida lobbyist alleges she received harassing and threatening emails in the aftermath of the February mass shooting at a Broward County high school. Lobbyist Marion Hammer “led the lawsuit in July against California attorney Lawrence Sorensen and three other men because of emails they sent to her after the Feb. 14 shooting that killed 17 people at Marjory Stoneman Douglas High School and amid the subsequent debate on gun-control issues. The lawsuit sought damages and an injunction against further emails. Sorensen, who works as an arbitrator and mediator, argued in seeking dismissal that a federal court in Florida does not have personal jurisdictionŽ over him. The argument was based on Sorensen saying he lacks any substantial connection to Florida and arguing that two emails he sent to Hammer in March do not provide such a connection. Mr. Sorensen simply sent two email in one half hour in March to an email address that was published to the world on the internet,Ž the motion to dismiss said. That email address, on its face, gave no indication that it was in Florida. Nothing in the text of the email mentioned or suggested a connection to Florida. In todays age, those two email could have been opened anywhere.Ž But U.S. District Judge Robert Hinkle on Friday rejected dismissing the case against Sorensen. To be sure, Mr. Sorensen says he did not know his email would be routed to Florida,Ž Hinkle wrote. But this record shows that Mr. Sorensen could easily have learned „ had he cared where he was sending his email „ that Ms. Hammer was a Florida resident. In short, Mr. Sorensen intentionally sent the email to Ms. Hammer, wherever she might be, and he should have known the likely destination was Florida.Ž In a document “led last month, Hammers attorneys wrote that the emails caused harm to Hammer, a former national president of the NRA, and argued that the case against Sorensen should continue. This court has speci“c personal jurisdiction over Mr. Sorensen because he made a conscious decision to seek out Ms. Hammer, a well-known Florida resident and lobbyist, and sent her two emails containing graphic images of gunshot victims, including a photo of President John F. Kennedys exposed cranial cavity and photographs of gaping wounds to an unidenti“ed mans leg,Ž Hammers attorneys wrote. Without doubt, Mr. Sorensen selected and sent these particular images to Ms. Hammer because of their gruesome nature and immediate shock value.Ž Hammer “led the lawsuit against Sorensen, Connecticut resident Christopher Risica and two men, Howard Weiss and Patrick Sullivan, whose places of residence were unknown. The lawsuit alleged that the men sent harassing and threatening emails, with at least some of the emails using vile language. Hinkle also turned down a request from Hammers attorneys to issue an injunction barring the men from sending threatening emails to her during the lawsuit. A defendant would show poor judgment at a near-world record level to send Ms. Hammer another threatening email „ or any impolite email at all „ while this litigation is ongoing,Ž Hinkle wrote. The likelihood that a defendant will send such an email is remote. If it happens, Ms. Hammer may renew her motion, and an appropriate injunction can promptly issue.ŽJudge refuses to scuttle NRA lobbyist case MORE HEADLINE NEWS FROM AROUND THE STATEFlorida Keys RV resort reopens a year after Hurricane IrmaBIG PINE KEY (AP) „ A year after Hurricane Irma passed through the Florida Keys, the island chains largest recreational vehicle resort has formally reopened to visitors. Sunshine Key RV Resort in the Lower Keys marked the reopening Monday of 100 of its 399 RV sites, as well as new resort amenities. The resort says the remainder of the sites will return to business by Oct. 1. The 75-acre resorts owner, Chicagobased Equity Lifestyle Properties, invested millions to rebuild infrastructure and enhance facilities after Irmas storm surge and winds pummeled the property Sept. 10, 2017. More than 90 percent of lodging facilities have reopened throughout the Keys. Of“cials say tourism employs 54 percent of the Florida Keys workforce and is worth about $2.7 billion to the Keys economy.Doctor gets 19 years for distributing opioid painkillersFORT LAUDERDALE (AP) „ A Florida doctor has been sentenced to 19 years and seven months in federal prison for distributing prescription painkillers. Court records show that Dr. John Gayden Jr. was sentenced Monday. He was convicted in June of dispensing oxycodone outside the usual course of professional practice and for no legitimate medical reason. Investigators say the 64-year-old Gayden ran a cash-only pain management clinic in Indialantic from 2009 to 2011. He charged $200-$400 per visit, where patients received prescriptions for high doses of oxycodone with little to no medical evaluation. Investigators say many of the people who received the prescriptions then abused the opioid painkillers themselves or sold the pills.Mom faces 30 years for dipping boys feet in hot waterHOLLY HILL (AP) „ A Florida mother faces up to 30 years in prison after pleading no contest to aggravated child abuse. A judge revoked bail for 23-year-old Sheretta M. Harris on Monday and ordered her held in jail. A sentencing hearing hasnt been set. The Daytona Beach News-Journal reports Harris called 911 in April 2017, saying her 3-yearold son had been burned and skin was hanging off his feet. Dispatchers could hear the boys screams. Harris told investigators she found the boy in the bathtub with the water running. About a month later, her husband told investigators that Harris con“ded in him that she became angry with their son, “lled the tub with scalding water and placed his feet in. When she saw the seriousness of the injuries she called 911.Tiger shark dangling from pier prompts investigationPANAMA CITY BEACH (AP) „ Florida wildlife of“cials want to know who left a tiger shark dangling with a hook in its mouth from a pier in Panama City Beach. The News Herald reports the 8-foot shark was found dangling from the Russell-Fields Pier on Saturday night. Florida Fish and Wildlife Conservation Commission spokeswoman Rebekah Nelson tells the newspaper the agency is looking into the incident to see if it was a criminal action. A photograph of the shark hanging from the pier appeared brie”y on Facebook, prompting outrage. Tiger sharks are a protected species and their harvest is prohibited in state waters. City of“cials say theyre reviewing videos of the pier to see if that offers answers.Troopers: 3 die, 3 injured in multi-vehicle crashORLANDO (AP) „ Troopers say three people died and three others were injured in a multi-vehicle crash on Floridas Turnpike. Florida Highway Patrol Sgt. Kim Montes said in a news release that the crash happened early Tuesday south of Orlando. Montes says a Road Ranger stopped to assist with the ”at tire Monday evening but they were unable to remove the lug nuts. Trooper red-tagged the vehicle as disabled and the driver said shed have someone help her. After midnight, the woman began driving slowly with a SUV following. A Fed-Ex tractor-trailer struck the SUV and jackknifed. The SUV hit the car. Montes says three people in the SUV died and three others were taken to hospitals. The truck driver and driver of the car with the ”at tire suffered minor injuries. By VLADIMIR ISACHENKOV and SERGEI GRITSASSOCIATED PRESSCHITA, Russia „ Hundreds of thousands Russian troops swept across Siberia on Tuesday in the nations largest-ever war games also joined by China „ a powerful show of burgeoning military ties between Moscow and Beijing amid their tensions with the U.S. Moscow said the weeklong Vostok (East) 2018 maneuvers will span vast expanses of Siberia and the Far East, the Arctic and the Paci“c Oceans and involve nearly 300,000 Russian troops „ nearly one-third of the countrys 1-million-strong military. They will feature more than 1,000 aircraft, about 36,000 tanks and other military vehicles and 80 warships. Russian Defense Minister Sergei Shoigu has described the drills as even bigger than the countrys largest Cold War-era exercise called Zapad 1981 that put NATO allies on edge. A retired Russian general said that the giant war games come as a warning to the U.S. against ramping up pressure on Russia. The maneuvers are aimed at deterring the aggressive intentions of the U.S. and NATO,Ž Ret. Gen. Leonid Ivashov said. He was quoted by the Interfax news agency as saying that the drills are also a response to the U.S. sanctions.Ž China is sending about 3,200 troops, 900 combat vehicles and 30 aircraft to join the drills at a Siberian “ring range, a signi“cant deployment that re”ects its shift toward a full-”edged military alliance with Russia. Mongolia also has sent a military contingent. Asked if the U.S. is worried about a possible military alliance between Russia and China, Defense Secretary Jim Mattis told Pentagon reporters Tuesday that, I think that nations act out of their interests. I see little in the long term that aligns Russia and China.Ž As the maneuvers kicked off, Chinese President Xi Jinping visited Russia on Tuesday to attend an economic forum in Vladivostok. President Vladimir Putin treated Xi to pancakes with caviar and shots of vodka in a show of their warm rapport. Moscow and Beijing have forged what they described as a strategic partnership,Ž expressing their shared opposition to the unipolarŽ world, the term they use to describe perceived U.S. global domination. However, the military drills they had until now were far smaller in scale, re”ecting Chinas caution about alliances. Some experts pointed out that the U.S. helped spawn closer RussiaChina military ties by labeling them strategic competitors. They feel they need to embrace to deal with the increasingly high pressure and containment from the U.S.,Ž said Yue Gang, a military expert and retired Chinese army colonel.Russia launches biggest-ever war games involving China AP PHOTOIn this frame grab provided by Russian Defense Ministry Press Service on Tuesday, Russian armored personnel carriers roll during the military exercises in the Chita region, Eastern Siberia, during the Vostok 2018 exercises in Russia. By KATHY GANNONASSOCIATED PRESSISLAMABAD „ Afghan rights workers warned Tuesday that a blistering U.S. attack on the International Criminal Court investigating war crimes allegations will strengthen a climate of impunity in Afghanistan, prolong the war and embolden those committing acts of violence. In a speech Monday, U.S. National Security Adviser John Bolton said Washington would not cooperate with The Haguebased court and threatened it with sanctions, saying it put U.S. sovereignty and national security at risk. The CIA and U.S. forces have been accused of committing war crimes in Afghanistan. Its very unfortunate because delivering justice to victims will help to facilitate the peace process in Afghanistan,Ž said Sima Samar, head of Afghanistans Human Rights Commission. Justice is not a luxury. It is a basic human right.Ž In The Hague, the ICC said it will continue to do its work undeterred,Ž despite Boltons condemnation. The court said in a statement that it was established by a treaty supported by 123 countries. It says it prosecuted cases only when those countries failed to do so or did not do so genuinely.Ž Afghanistan is a signatory. During a three-month period that ended in January, the court received a staggering 1.7 million allegations of war crimes from Afghanistan, although some of those accusations involved entire villages. Still, thousands of individual statements as well as those “led on behalf of multiple victims were received by the ICC in The Hague. The statements were collected by organizations based in Europe and Afghanistan.International court says its undeterred by US threats MORE HEADLINE NEWS FROM AROUND THE WORLDPope to meet US bishops Thursday over abuse scandalVATICAN CITY (AP) „ Pope Francis will meet Thursday with a delegation of U.S. cardinals and bishops over the sex abuse and cover-up scandal roiling the Catholic Church and his own papacy, the Vatican said Tuesday. Cardinal Daniel DiNardo, head of the U.S. Conference of Catholic Bishops, has said he wants Francis to authorize a full-”edged Vatican investigation into ex-Cardinal Theodore McCarrick, who was removed as cardinal in July after a credible accusation he groped a teenager. DiNardo has also said recent accusations that top Vatican of“cials „ including the pope „ covered up for McCarrick deserve answers. Vatican spokesman Greg Burke said DiNardo would meet with Francis on Thursday in the Apostolic Palace, along with Cardinal Sean OMalley, Francis top sex abuse adviser.Palestinians file war crimes claim over West Bank hamletRAMALLAH, West Bank (AP) „ A top of“cial said Tuesday the Palestinians have “led a new complaint against Israel with the International Criminal Court, after the United States said it would resort to any means to protect its allies against such actions at the international war crimes body. The move comes a day after the U.S. closed the Palestinian de facto embassy in Washington because of its leaders refusal to enter peace talks with Israel. National security adviser John Bolton also lashed out at the Palestinians for their attempts to have Israel prosecuted at the ICC, denouncing the courts legitimacy and threatening sanctions if it targeted Israel and others. But at a press conference in Ramallah, Saeb Erekat doubled down by saying the Palestinians have asked the ICC to investigate Israels planned demolition of the Palestinian Bedouin village of Khan al Ahmar in the West Bank. He also indicated the Palestinians plan to join other international bodies.

PAGE 23

The Sun | Wednesday, September 12, 2018 www.yoursun.com E/N/C Page 3 NATIONAL NEWSBy JEFF MARTINASSOCIATED PRESSATLANTA „ Just months ago, disaster planners simulated a Category 4 hurricane strike alarmingly similar to the real-word scenario now unfolding on a dangerously vulnerable stretch of the East Coast. A “ctional Hurricane CoraŽ barreled into southeast Virginia and up the Chesapeake Bay to strike Washington, D.C., in the narrative created by the Federal Emergency Management Agency and Argonne National Laboratory. The result was catastrophic damage, which has some experts concerned that Hurricane Florence could produce a disaster comparable to 2005s Hurricane Katrina and in a part of the country that is famously dif“cult to evacuate. The simulated hurricane knocked out power for most gas stations in the Mid-Atlantic region, damaged a nuclear power plant and sent debris into major shipping channels, among other problems, according to a Department of Energy simulation manual. What they were trying to do was create a worst-case scenario, but its a very realistic scenario,Ž said Joshua Behr, a research professor at Virginias Old Dominion University who is involved in disaster modeling and simulations. Florence is also a Category 4 storm and is now forecast to strike the same general area. On Tuesday, the National Hurricane Centers coneŽ displaying Florences projected path included the Hampton Roads, Virginia, region where Cora supposedly made landfall. Senior leaders from the White House, along with more than 91 federal departments and agencies, participated in the national level exerciseŽ in late April and early May, FEMA said. The “ctional storm made landfall in the heavily populated Hampton Roads region, bringing a 15-foot storm surge and up to 9 inches of rain to some areas within the “rst six hours. That cut off main routes „ used for escape as well as for rescuers „ in the Hampton Roads area and elsewhere. In the scenario, Cora also slammed hurricane-force winds into three nuclear power stations. One was damaged. Thirty-three major power substations were at risk from storm surge and major ”ooding. Key roads and bridges were also damaged, and debris blocked the Newport News Channel and other waterways. Coast Guard Station Cape Charles lost power, and Coast Guard Station Chincoteague was severely damaged by high winds. The ferocious “ctional storm also damaged and closed Reagan National Airport in Washington. The make-believe hurricane threatened hundreds of cell towers, and the area where power was knocked out included 135 data centers in Virginia and another 60 in Maryland. The Cora scenario projected hurricane-force winds in”icting catastrophic damageŽ to homes and signi“cant damage to critical infrastructure within a 50-mile radius of the hurricanes center. The manual makes no mention of deaths and injuries, focusing instead on infrastructure.In simulation, Category 4 hurricane devastates East Coast By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks rallied Tuesday as technology companies continued to recover from their recent losses. The approach of Hurricane Florence sent home improvement retailers and gas prices higher. The Department of Energy said its seeing signs that shipments of oil from Iran are falling as the U.S. prepares to resume sanctions on the Iranian energy industry and pushes other countries to stop buying. Apple climbed a day before its set to announce new phone designs and other products. Video game companies Activision Blizzard and Take-Two Interactive also jumped. Other big technology companies, and their compatriot Amazon, rose for a second day after big declines last week. Brad McMillan, chief investment of“cer for Commonwealth Financial Network, said that when investors con“dence in the technology sector wavers, it tends to come back quickly because the companies are so pro“table. The S&P 500 index rose 10.76 points, or 0.4 percent, to 2,887.89. The Dow Jones Industrial Average gained 113.99 points, or 0.4 percent, to 25,971.06. The Nasdaq composite added 48.31 points, or 0.6 percent, to 7,972.47.Technology and energy companies help send US stocks higher MORE HEADLINE NEWS FROM AROUND THE NATIONTimes publisher defends op-ed in meeting of US news leadersAUSTIN, Texas (AP) „ The publisher of The New York Times says an anonymous opinion piece criticizing President Donald Trumps leadership added to the public understanding of this administration and the actions and beliefs of the people within it.Ž Publisher A.G. Sulzberger on Tuesday defended running the op-ed to a meeting of U.S. news leaders in Austin, Texas. The Times said the column was written by a senior administration of“cial who claimed to belong to a group working to thwart Trumps worst inclinations.Ž Sulzberger wouldnt reveal any details about the author. Trump has called for the newspaper to turn over the name and says the U.S. Justice Department should investigate. Sulzberger says the newspaper didnt think there was a way to get the information out there without some guarantee of anonymity.Ž He said Trumps reaction underscores why the newspaper thought that was important.Elizabeth Smart kidnapper to be released from prisonSALT LAKE CITY (AP) „ A woman convicted of helping a former street preacher kidnap Elizabeth Smart in 2002 will be freed from prison more than “ve years earlier than expected, a surprise decision that Smart called incomprehensibleŽ on Tuesday. Wanda Barzee, 72, will be released Sept. 19 after the Utah Board of Pardons and Parole determined it had miscalculated the time she previously served in federal custody, board spokesman Greg Johnson said. Barzee pleaded guilty to kidnapping Smart and helping keep her captive for nine months before the then-teenager was found and rescued. Smart, now 30, said in a statement she was surprised and disappointedŽ to learn that Barzee will be freed next week. She said shes exploring her options and plans to speak publicly in the coming days. It is incomprehensible how someone who has not cooperated with her mental health evaluations or risk assessments and someone who did not show up to her own parole hearing can be released into our community,Ž Smart said.Tesla cuts number of stock colors to streamline productionNEW YORK (AP) „ Tesla is dropping two of the seven colors it had offered to customers as it tries to streamline production. In a tweet early Tuesday, CEO Elon Musk said obsidian black and metallic silver will still be available, but at a higher cost. Tesla fans can still choose solid black and midnight silver metallic,Ž as well as pearl white, deep blue metallic and red. The company, based in Palo Alto, California, has struggled to vault from a niche maker of expensive electric cars into a mass-market automaker. It missed several deadlines to produce 5,000 of its mass-market Model 3 cars per week but reached that milestone earlier this summer. Musk has promised that as it sells more Model 3s the company will turn a sustained net pro“t starting this quarter. A Tesla spokesman said dropping the paint colors is not an indication of any production problems. We occasionally adjust pricing and available options to best re”ect the value of our products and to streamline our manufacturing operations,Ž the company said in a statement.Convenience. 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=3604793-1

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 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. ... Coty 12.00 -.10 14 CousPrp 9.15 -.03 17 CrackerB 153.83 +.08 dd Cree Inc 43.45 -.15 32 CrescPtE g 5.72 +.28 dd CrestEq rs 38.35 ... dd Crocs 20.97 -.37 ... CronosGp n 11.99 -.11 cc CrwnCstle 112.11 -.52 18 CrownHold 44.12 -.09 40 Cummins 143.05 +.64 cc CybrOpt 21.90 -.10 26 CypSemi 15.46 -.28 D-E-F 9 DDR Corp rs 14.18 -.21 q DNP Selct 11.17 +.05 16 DR Horton 42.99 +.12 20 DTE 113.22 -.18 27 Danaher 105.25 +.12 25 Darden 119.38 +.70 53 DeanFoods 7.46 -.04 25 Deere 148.60 -.01 21 Delek 47.98 -.70 13 DeltaAir 58.27 +.71 dd DenburyR 5.35 +.15 dd Dentsply 38.19 +.04 dd Dermira 10.11 +.15 ... DeutschBk 11.24 +.13 27 DevonE 41.49 +.98 ... Diageo 139.50 -.36 28 DiamOffsh 16.85 +.53 16 DiamRk 11.8 1 -.01 20 DiambkEn 116.40 +4.29 dd DianaShip 3.84 -.03 12 DicksSptg 39.43 +.11 5 Diebold 4.90 ... 45 DigiIntl 12.70 -.05 59 DigitalRlt 123.04 -.33 9 Dillards 76.70 +1.50 15 Discover 78.88 +.75 14 DiscIncA 28.51 +.21 14 DiscIncC 26.46 +.25 12 DishNetw h 34.94 +.07 15 Disney 109.60 -1.08 ... DocuSign n 53.96 +.03 17 DollarGen 111.15 -.30 12 DollarTree 83.80 -.10 15 DomEngy 71.60 -.68 45 Dominos 286.62 -7.16 19 Domtar g 52.51 -.04 29 Donaldson 57.05 -.14 18 Dover 87.25 +1.72 22 DowDuPnt 70.08 +.02 q DryStrt 7.69 +.01 ... Dropbox n 26.97 +.09 q DufPUC 8.49 -.02 18 DukeEngy 81.38 -.93 23 DukeRlty 28.65 +.02 19 E-Trade 54.50 -.23 16 eBay s 34.11 +.40 dd EOG Rescs 116.22 +1.90 dd EQT Corp 46.86 +.89 ... ETF M AlH 37.26 +1.28 13 EastChem 95.87 -1.05 19 Eaton 85.06 -.19 q EV EEq2 17.68 +.23 q EVTxMGlo 9. 70 +.05 18 EclipseRs 1.26 +.02 33 Ecolab 154.90 +1.06 15 EdisonInt 67.56 +.46 48 EdwLfSci s 143.92 +1.57 8 EldorGld g .85 -.01 25 ElectArts 112.29 -.92 dd EliLilly 105.64 -.78 71 EllieMae 101.37 -.16 17 ElmiraSB 20.45 -.05 dd EmergeES 4.77 +.16 25 EmersonEl 76.22 -.05 ... EnLinkLP 18.68 -.33 13 EnbrdgEPt 11.56 +.18 ... Enbridge 34.32 +.57 21 EnCana g 12.26 +.25 9 Endo Intl 15.99 -.13 dd Endocyte 19 .55 +.66 21 Energen 74.11 +2.93 21 EgyTrEq s 17.63 -.03 22 EngyTrfPt 22.56 -.08 15 Enerpls g 11.57 +.11 15 EnLinkLLC 17.15 +.30 16 Ennis Inc 20.95 -.30 dd ENSCO 6.85 +.29 37 Entergy 84.49 -.70 21 EntProdPt 28.89 +.07 dd EnvisnHl n 45.43 -.07 23 Equifax 134.84 +.28 43 EqtyRsd 68.00 +.20 46 EsteeLdr 138.17 -.38 73 Etsy n 49.40 +2.21 26 Evergy 58.41 -.07 21 EversrceE 63.27 -.03 ... EvineLive 1.29 ... dd ExactSci h 75.91 -.08 dd ExantasCap 11.67 ... 21 Exelixis 17.34 -1.46 13 Exelon 44.20 -.42 59 Expedia h 129.77 +.72 34 Express 10.55 +.03 12 ExpScripts 89.65 -.50 cc ExtrOilGs n 10.74 -.10 18 ExxonMbl 82.86 +1.15 13 FNBCp PA 13.44 -.06 31 Facebook 165.94 +1.76 26 Fastenal 59.12 +.95 11 FedExCp 249.36 -.09 22 FedNatHld 24.84 -.09 23 FedRlty 130.31 +.20 ... Ferrari n 129.54 +2.80 dd Ferrellgs 2. 79 -.10 ... FiatChrys 17.01 +.12 16 FidlNatFn 40.42 +.36 q9 FidusInvst 14.71 -.04 8 FifthThird 29.39 -.03 dd Finisar 19.73 -.37 dd FireEye 15.57 +.13 13 FstData n 25.40 +.24 ... FsHawaii n 28.41 -.39 16 FstHorizon 18.34 +.01 dd FMajSilv g 5.28 -.05 30 FstSolar 48.45 +.29 8 FirstEngy 37.98 -.15 dd Fitbit n 5.94 +.02 dd FivePrime 13.59 +.53 q FlrtyTotR 19.42 -.06 13 Flex Ltd 12.96 -.06 38 Flor&Dec n 36 .70 +1.15 22 FlowrsFds 20.47 -.22 cc Flowserve 52.78 -.45 42 Fluor 57.15 +.18 28 FootLockr 48.70 -.39 5 FordM 9.31 -.07 20 ForestCA 25.11 ... cc Fortinet 87.23 -.62 ... Fortive n 85.02 +.33 19 FBHmSec 55.43 +.48 19 Francesca 3.86 -2.03 10 FrankRes 31.12 -.11 dd FredsInc 2.51 -.46 8 FrptMcM 13.04 -.16 ... Frontr rs 5.52 +.05 cc Funko n 25.52 -5.53 G-H-I 3 GNC 2.90 +.09 dd GW Pharm 139.68 -1.23 q GabDvInc 23.76 -.01 q GabMultT 9.15 +.05 q GabUtil 5.91 -.01 dd GameStop 16.16 +.16 19 Gam&Lsr n 34.56 -.19 13 Gap 28.68 -.22 ... GardDnv n 26.18 +.54 22 Garmin 68.40 +.37 q GAInv 36.48 +.06 21 GenDynam 196.06 +.37 dd GenElec 12.33 -.18 10 GenMills 46.75 -.68 dd GenMotors 33.77 -.10 cc GenesisEn 24.77 +.37 15 Gentex 23.34 -.21 22 GenuPrt 101.98 +.18 3 Gen worth 4.55 ... dd GeronCp 5.77 -.53 ... Gevo rs 4.77 +.59 8 GileadSci 72.23 -.28 ... GlaxoSKln 38.99 -.31 45 GlobusMed 53.62 +.45 dd GluMobile 7.40 +.04 cc GoDaddy n 82.90 +1.29 14 Goldcrp g 10.06 -.01 19 GoldmanS 230.21 -1.70 7 Goodyear 22.99 -.31 dd GoPro 6.39 +.09 27 GovPrpIT 16.77 -.04 21 vjGrace 70.60 +.29 ... GrphTInt n 17.55 +.33 15 GraphPkg 14.13 -.11 16 Greif A 56.04 -.42 ... Griffin 38.8 0 -1.00 ... Groupon 3.88 -.04 cc GrubHub 146.73 +5.72 ... GpSuprvi n 7.36 -.23 ... GuangRy 20.72 -.29 dd Guidewire 101.16 +2.94 5 GulfportE 10.29 +.06 11 H&E Eqp 34.34 +1.17 20 HCA Hldg 131.78 +.28 15 HCP Inc 26.66 +.03 12 HD Supply 43.85 +.73 9 HP Inc 24.68 +.17 ... HSBC 42.81 -.10 ... HainCels lf 28.24 -.84 ... HalconRs n 4.79 +.11 cc Hallibrtn 37.35 +.66 9 Hanesbds s 17.80 +.03 64 HanoverIns 118.4 5 -1.17 15 HarleyD 44.40 -.20 dd Harmonic 5.25 -.03 28 HarrisCorp 161.32 +.14 73 Harsco 28.30 +.10 17 HartfdFn 49.28 -.10 24 HawaiiEl 35.44 -.11 ... HlthCSvc 41.49 -.09 dd HeclaM 2.70 -.01 ... HeliosM rs .02 ... 30 Hersha rs 23.33 -.15 23 Hershey 104.24 -.17 ... HertzGl 19.06 +.32 dd Hess 64.38 +1.83 13 HP Ent n 16.45 +.16 dd HighPtRs 5.24 -.01 11 HilltopH 20.40 -.02 39 Hilton 77.41 +.82 43 HimaxT ch 6.18 -.10 dd Histogenics .66 +.03 18 HollyFront 71.75 +.56 dd Hologic 38.72 -.07 28 HomeDp 213.85 +3.16 ... Honda 28.44 -.13 76 HonwllIntl 163.06 -.31 23 Hormel s 41.60 +.08 dd Hortonwks 23.53 +.85 11 HospPT 28.68 -.05 52 HostHotls 21.29 +.01 ... HuanPwr 25.14 +.19 23 HuazhuGr 28.14 -.27 23 Hubbell 131.89 +1.53 28 Humana 332.88 +4.18 17 HuntBncsh 16.25 +.11 23 HuntgtnIng 243.76 -4.06 10 Huntsmn 28.59 -.31 dd IAMGld g 3.70 +.03 73 IdexxLab s 242.43 -3.68 ... ING 12.74 -.19 ... IQIYI n 26.69 -.25 15 IQVIA Hldg 124.99 -2.93 q iShSelDiv 101.60 -.07 q iShNsdBio s117.44 -.50 q iShCorHiDv 90.34 +.07 q iShUSPfd 37.26 +.04 25 Idacorp 99.73 -.32 26 ITW 141.53 -.92 dd Incyte 66.82 -1.58 19 IndBkMI 24.70 ... dd Infinera 7.41 -.01 24 IngerRd 102.03 -.47 14 Ingredion 101.44 -.34 ... Inpixon rs .12 -.01 48 IntgDv 46.56 +4.48 17 Intel 44.93 -1.37 dd InterceptP 113.78 -.43 18 IntcntlExc s 78.11 +.11 11 IBM 146.49 +.84 ... IntlGmeT n 18.66 +.16 17 IntPap 51.60 -.30 15 Interpublic 22.51 -.31 dd Intersectns 1.76 +.10 50 Intuit 226.02 +1.30 80 IntSurg s 546.40 +4.52 10 Invesco 23.99 -.36 ... InvitHm n 23.78 +.27 dd Invuity n 7.35 +1.60 cc IonisPhm 44.65 +.10 31 IronMtn 35.66 -.26 ... IzeaWrldwd 1.88 +.37 J-K-L 15 JPMorgCh 114.43 +.72 20 Jabil 29.49 +.03 26 JacobsEng 74.19 +.28 ... JaggedPk n 12.72 +.41 dd JkksPac 2.50 ... 13 JetBlue 19.04 +.02 19 JohnJn 138.51 +1.30 26 JohnContl n 37.60 -.80 15 JnprNtwk 27.50 -.13 14 KBR Inc 20.04 -.17 11 KKR 24.68 ... 14 KLA Tnc 105.62 -.07 21 KC Southn 118.92 -.96 ... KeanGrp n 11.62 +.42 18 Kellogg 73.46 -.56 4 Kemet 21.06 -.33 dd KeryxBio 3.00 -.05 5 KeurDrPep 23.18 +.08 14 Keycorp 21.16 +.25 52 Keysight 66.50 +.41 23 KimbClk 115.15 -.55 18 Kimco 17.23 -.16 23 KindMorg 18.01 +.32 21 Kinross g 2.73 -.01 23 KnSwftT rs 36.33 -.51 14 Kohls 80.63 +.23 41 KornFer 48.77 -2.52 dd KosmosEn 8.57 +.28 16 KraftHnz n 57.76 +.52 dd KratosDef 14.57 +.13 12 Kroger s 31.39 -.36 53 Kulicke 24.82 +.01 9 L Brands 28.16 +.43 20 L-3 Tch 207.50 -2.20 19 LKQ Corp 33.25 +.04 ... LM FdgA n .53 +.08 14 LTC Prp 45.43 +.14 15 LamResrch 155.40 -2.96 25 LambWst n 67.13 +.10 28 Landstar 127.60 +.15 3 LaredoPet 7.73 +.04 17 LVSands 60.50 -.70 55 LaSalleH 34.44 -.05 22 LeggPlat 46.29 +.12 68 LendingClb 3.39 -.08 13 LennarA 51.17 +.48 15 LexRltyTr 8.28 -.18 q LbtyASE 6.70 +.05 dd LibtyGlobA 27.18 -.61 ... LibtyGlobC 26.34 -.53 ... LibMCFor 35.21 +.21 15 LibtProp 43.00 -.09 25 LincElec 92.09 -.20 dd LiqTech 1.61 +.02 39 LockhdM 322.23 -.72 13 LaPac 30.69 +.51 24 Lowes 114.18 +1.79 69 lululemn gs 153.23 -.88 9 Lumentm n 61.30 -3.85 9 LyonBas A 106.54 -.34 M-N-0 18 M&T Bk 178.89 +.38 dd MBIA 10.35 -.23 11 MDC 31.58 +.28 23 MDU Res 27.37 +.01 10 MFA Fncl 7.78 -.04 9 MGIC Inv 13.07 +.05 8 MGM Rsts 26.93 -.02 34 MPLX LP 36.92 +.84 q24 MVC Cap 9.33 +.03 9 Macquarie 46.53 +.03 11 Macys 36.39 +.41 9 Magna g s 51.98 -.71 ... MagneG rs .18 -.01 dd MaidenH 2.15 -.40 ... Mallinckdt 32.04 -.96 dd MannKd rs 1.80 -.17 ... Manulife g 17.75 +.03 dd MarathnO 20.54 +.19 12 M arathPt s 83.52 +1.09 28 MAR 127.35 -.33 24 MarshM 86.37 +.22 18 MartinMid 11.60 +.15 25 MarvellTch 18.80 -.23 19 Masco 38.07 +.24 10 Mastec 43.15 +.35 50 MasterCrd 213.45 +1.78 43 Match n 54.65 +1.37 cc Mattel 15.78 -.28 25 MaximIntg 60.03 +.79 dd McClatch rs 8.80 -.01 19 McCorm 130.20 -1.31 25 McDnlds 164.62 -.45 11 McKesson 130.08 -.28 17 MedProp 15.11 -.01 6 MedleyCap 3.91 -.05 51 Medtrnic 96.08 -.29 26 Merck 69.08 -.48 48 MercGn 53.33 +.36 12 Meredith 50.55 -.85 6 Meritor 21.28 -.19 10 MetLife 45.21 -.38 20 MKors 73.95 +.59 9 Michaels 17.23 -.15 85 Microchp 83.23 -.79 4 MicronT 43.60 -1.30 53 Microsoft 111.24 +1.86 dd Microvisn 1.09 ... 23 Middleby 126.25 +.35 28 MdsxWatr 46.58 +.15 q MHowHiInc 12.81 -.02 ... MitsuUFJ 6.04 +.01 dd MolinaHlth 145.41 +4.97 10 MolsCoorB 62.83 -1.90 22 Mondele z 42.86 -.04 38 MonstrBv s 58.09 -1.67 20 Moog A 78.93 +.47 11 MorgStan 47.86 -.08 48 Mosaic 30.93 +.63 24 MotrlaSolu 127.44 +.31 cc MurphO 30.89 +1.14 11 Mylan NV 37.64 -.35 25 NCR Corp 28.09 -.15 dd NII Hldg n 5.04 -.24 57 NRG Egy 35.41 +.15 27 NRG Yld C 19.80 +.10 33 NXP Semi 89.57 -4.11 dd Nabors 6.05 +.26 dd Natera n 25.17 -.33 17 NatFuGas 55.80 +.77 ... NatGrid 52.79 -.14 20 NtHlthInv 77.72 ... dd NOilVarco 44.38 +.73 18 NatPresto 129.45 -.70 13 NektarTh 64.41 -2.17 78 Neogen s 94.49 +2.07 dd Neovasc g .03 -.01 9 NeptuneT g 4.03 +.23 32 NetApp 85.12 +1.56 cc Netflix s 355.93 +7.52 dd Netlist h .65 -.11 dd Nevsun g 4.42 +.01 ... NewAgeB n 1.70 -.13 dd NwGold g .79 -.00 17 NJ Rscs s 46.70 +.65 28 NewMedia 15.40 -.05 35 NewOriEd 71.77 +1.72 7 NewResid 18.56 +.01 13 NY CmtyB 10.91 -.03 8 N YMtgTr 6.40 -.02 cc NY Times 21.75 -.25 6 NewellRub 21.46 -.15 13 NewfldExp 26.76 +.36 22 NewmtM 29.63 -.11 dd NewsCpA 12.53 +.01 13 NextEraEn 172.15 +.12 35 NiSource s 27.73 +.11 15 Nielsen plc 26.38 -.19 72 NikeB s 82.63 +.53 dd NobleCorp 5.87 +.19 30 NobleEngy 29.35 +.47 ... NokiaCp 5.36 -.03 dd NordicAm 2.06 -.06 25 Nordstrm 65.66 +.17 27 NorflkSo 177.99 -2.13 40 NthnO&G 3.17 +.04 32 NorthropG 3 02.97 -.97 20 NwstBcsh 18.40 +.15 dd NwstNG 66.80 +.45 17 Novartis 83.97 +1.44 dd Novavax 1.44 -.04 ... NovoNord 48.51 +.08 dd NovoCure n 45.10 -.15 39 NuSkin 81.30 +.99 dd NuanceCm 16.49 +.04 12 Nucor 62.70 +.26 ... Nutanix n 52.29 +.47 ... Nutrien n 55.97 +.67 q NuvDivA 13.17 -.04 q Nv AMT-Fr 15.21 ... q NvPfdInco 9.32 -.02 q NuvEqtP 14.55 +.07 51 Nvidia 272.80 -1.93 dd NxStageMd 28.37 +.11 20 OGE Engy 37.38 -.20 dd OaktrSpL 5.07 +.07 11 OaktStInco 8.62 +.03 dd OasisPet 12.47 +.39 59 OcciPet 77.12 +.24 ... vjOceanR rs 30.00 +.25 17 OceanFst 29.28 +.15 9 OfficeDpt 3.16 ... dd OhrPhar h .24 +.05 dd Okta n 72.90 +.82 27 OldNBcp 20.70 ... 19 OldRepub 22.42 -.18 9 Olin 30.06 -.12 12 OmegaHlt 33.09 +.07 14 Omnicom 68.81 -.80 10 OnSmcnd 19.20 -.12 dd Onconva rs .49 +.05 47 ONEOK 65.02 +.46 dd OpkoHlth 4.58 ... 56 Oracle 48.92 +.06 21 Orbotch 61.13 +.06 dd Organovo 1.20 -.02 71 OrthoMed 52.99 -.02 16 OshkoshCp 70.40 +.26 24 OtterTail 48.75 -.35 17 OutfrontM 19.90 -.44 dd Overstk 26.80 +.85 12 OwensMin 17.78 -.07 19 OwensCorn 60.34 -.32 P-Q-R 16 PBF Engy 52.38 +1.53 7 PG&E Cp 46.29 +.04 33 PGT Inc 26.05 -.15 12 PNC 143.23 +.58 19 PNM Res 39.50 ... ... POSCO 65.37 -1.10 20 PPG s 112.59 +.50 13 PPL Corp 30.18 +.07 dd PTC Thera 47.39 +.41 16 PVH Corp 138.32 +1.76 12 Paccar 69.06 -.93 dd PacBiosci 4.57 -.14 ... Pagsegur n 26.39 -.07 dd PaloAltNet 234.12 -2.00 22 PanASlv 14.45 +.07 dd Pandora 9.44 +.11 ... ParkHot n 33.55 +.14 ... Park Drl rs 3.13 -.07 22 ParkerHan 180.20 -.12 31 ParsleyEn 27.30 +.90 10 Patterson 23.86 +.04 dd PattUTI 16.92 +.74 29 Paychex 74.55 +.34 58 PayPal n 91.43 +1.63 21 Pebblebrk 36.77 -.02 25 Pembina g 33.15 +.17 34 PnnNtGm 32.59 +.26 9 PennantPk 7.67 -.04 31 Penney 1.84 +.08 13 PennaRE 9.69 ... 12 Penske 52.20 +.13 13 Pentair 42.78 -.80 16 PeopUtdF 18.41 -.11 35 PepsiCo 113.33 -.24 36 PerkElm 94.62 -.50 dd Perrigo 74.84 -.26 17 Pfizer 42.31 +.25 19 PhilipMor 77.45 -.93 ... PhilipsNV 44.45 +.48 26 Phillips66 112.55 -1.40 45 PhysRltTr 16.97 -.04 q PimIncStr2 10.70 -.02 ... Pinduodou n23.57 +3.83 18 PinWst 79.69 -.36 cc PioNtrl 166.42 +3.20 5 PitnyBw 7.10 ... ... PivotSft n 27.98 +1.06 41 PlainsAAP 25.59 +.56 49 PlainsGP rs 24.90 +.58 18 PlatfmSpc 12.90 -.05 dd PlugPowr h 1.76 -.07 29 Polaris 108.00 -1.58 19 PolyOne 42.13 +.20 36 Praxair 157.08 +1.21 ... Pretium g 7.41 +.09 20 PriceTR 110.27 +.79 11 PrinFncl 54.87 -.39 25 ProAssur 48.10 +.10 27 ProLogis 66.39 -.15 dd ProQRTher 21.60 +2.95 21 ProctGam 82.01 -.37 27 ProgsvCp 67.99 +.20 9 ProspctCap 7.40 +.10 10 Prudentl 97.66 -1.04 18 PSEG 52.76 +.21 23 PubStrg 208.34 -1.37 15 PulteGrp 27.11 +.22 dd PureStrg n 28.66 +.16 q PMMI 7.05 -.02 29 QEP R es 10.05 +.53 dd Qualcom 72.51 +.19 10 Qudian n 4.95 -.04 20 QstDiag 108.36 -.36 19 QuratRet A 21.02 -.08 28 RH 124.12 -1.88 15 RLJ LodgT 22.09 -.25 27 RPM 67.01 +.01 19 RLauren 131.57 -1.55 16 RangeRs 14.98 +.42 1 RavenInds 48.65 +.25 19 RJamesFn 92.98 +.54 37 Rayonier 34.35 -.11 28 Raytheon 197.53 -1.65 ... ReShape rs .06 +.01 12 Realogy 20.61 ... 33 RltyInco 58.01 -.34 82 RedHat 150.89 +1.12 12 R edwdTr 16.92 -.16 27 Regenrn 393.77 -1.27 2 RegHlthPr .14 +.01 17 RegionsFn 19.65 +.11 dd RegulusTh .21 -.01 19 RelStlAl 85.39 +.43 cc Replgn 57.32 -.58 19 RestBrnds 58.13 +1.29 57 RetailOpp 19.40 -.04 12 RetailProp 12.83 -.01 dd RigelPh 3.20 -.08 dd BarnesNob 5.15 +.15 54 BarrickG 9.77 +.01 6 BauschHl 20.67 ... 36 Baxter s 75.87 +.98 5 BaytexE g 2.78 +.13 22 BeacnRfg 41.17 +.03 13 BeazerHm 11.84 ... cc BectDck 255.18 +.61 6 BedBath 18.52 -.11 dd Belleroph n 1.07 -.21 20 Bemis 49.41 -.24 29 BerkH B 215.10 -.01 25 BestBuy 77.57 +.26 11 BigLots 43.02 -.98 dd Biocryst 7.35 -.10 21 Biogen 337.70 -2.55 dd BioPhrmX .22 +.06 18 BlkHillsCp 59.29 -.44 dd BlackBerry 10.30 +.33 q BlkHlthSci 40.27 -.52 q BlkMuniast 13.38 -.01 13 Blackstone 35.64 -.26 9 BlockHR 25.50 ... 15 BloominBr 18.71 -.43 dd BlueAprn n 1.8 4 -.07 32 Boeing 345.25 +3.39 26 BookingHl 1880.93 +5.17 12 BorgWarn 43.21 -1.07 39 BostBeer 319.45 +5.75 28 BostonSci 36.14 +.30 dd Box Inc n 25.15 +.48 22 BoydGm 33.45 +.20 12 BrigStrat 20.38 +.01 15 Brinker 46.33 +.33 60 BrMySq 60.49 -.37 ... BritATob s 46.24 -1.11 15 BrixmorP 17.99 -.09 ... BroadcInc 232.55 -8.06 dd Brookdale 9.43 +.04 28 BrkfInfra s 38.82 +.42 ... BrkfldPrp 19.80 -.06 ... Br kfldPr A n 19.61 -.03 30 BrownFB s 50.79 +.08 19 Brunswick 68.75 +.45 12 Buckeye 37.65 +.46 28 BungeLt 63.26 +.30 22 CA Inc 43.97 +.06 2 CBL Asc 4.37 -.01 13 CBS B 55.40 +.20 dd CF Inds s 52.33 +.86 31 CMS Eng 50.44 -.12 cc CNH Indl 11.74 -.08 dd CNX Resc 14.85 -.21 11 CSX 74.11 -.21 18 CVR Rfng 20.55 ... 13 CVS Health 75.73 +.09 41 CabotO&G 21.94 +.08 46 Cadence 46.46 -.03 dd CaesarsEnt 10.05 +.20 24 Cal-Maine 50.60 +.10 q CalaCvHi 13.49 +.29 30 CalAmp 23.18 -.06 dd CalifRes rs 37.78 +1.99 30 CalifWtr 41.50 -.15 22 CallonPet 11.16 +.49 dd CalumetSp 6.75 -.30 25 CamdenPT 94.76 +.33 ... Cameco g 9.49 +.07 14 CampSp 40.02 -.51 ... CampWrl n 19.78 -.52 8 CIBC g 94.16 +.59 ... CdnNR gs 86.86 +.33 ... CdnNRs gs 31.92 -.50 ... CanopyGr n 51.21 -1.04 16 CapOne 98.63 +.16 dd CapSenL 8.74 +.34 13 Cap steadM 8.43 -.07 dd CpstnTur rs 1.09 -.01 cc CarGurus n 50.30 +.56 dd CardnlHlth 52.13 -.75 21 CarMax 80.61 +.67 15 Carnival 61.86 -.13 44 CarpTech 56.88 +.47 50 Carrizo 24.20 +.99 ... Carvana A n 70.82 +2.54 30 Caseys 124.78 +7.99 dd CastlightH 3.05 +.15 17 Caterpillar 142.03 -.02 14 CedarF 54.82 -.41 ... Cel-Sci rs 3.86 -.02 26 Celgene 87.23 -1.92 dd CelldexTh .42 -.01 7 CenovusE 9.01 +.01 ... CntRsDvA 20.23 +.58 21 CenterPnt 28.76 +.03 9 CntryLink 22.51 +.70 33 Cerner 63.57 +.35 18 ChemFinl 56.63 +.17 11 Chemours n 41.36 -3.19 dd CheniereEn 65.42 +.73 7 ChesEng 4.06 -.02 51 Chevron 115.02 +.54 12 Chicos 8.83 +.01 ... ChinaSoAir 29.44 -.74 cc Chipotle 488.23 -.89 ... ChurchDwt s 59.00 +.52 7 CienaCorp 31.30 -.26 18 Cigna 184.87 -1.49 22 CinnFin 76.80 -.23 15 Cirrus 40.94 -1.33 24 Cisco 47.03 -.04 12 Citigroup 69.43 -.20 11 CitizFincl 41.03 +.27 31 CitrixSy s 111.25 +.46 dd CleanEngy 2.72 +.03 7 ClevCliffs 10.56 -.29 25 Clorox 150.16 -.40 dd Cloudera n 17.90 +.47 87 CocaCola 46.02 -.04 49 Coeur 5.39 -.13 24 CognizTch 76.61 +1.05 q CohStQIR 12.39 -.11 q CohStSelPf 27.07 +.05 23 ColgPalm 67.18 +.02 ... ColonCap 6.17 -.02 17 Comcast s 36.30 -.06 17 Comerica 98.33 +1.20 ... CmpTask 5.59 +.03 28 Comtech 34.20 -.45 18 ConAgra 36.95 +.33 21 ConchoRes 136.55 +3.94 ... Conduent n 22.68 -.04 43 ConnWtrSv 68.74 +.15 57 ConocoPhil 71.47 +.32 ... ConsolCom 12.82 +.27 17 ConEd 80.20 -.34 17 ConstellA 215.26 +3.20 53 ContlRescs 61.44 +1.43 36 CooperTire 29.35 -.20 42 Copart s 66.45 +.54 dd CorOnDem 57.64 -.04 dd Corning 33.55 -.42 16 CorpOffP 30.44 +.03 35 Costco 244.21 +1.03 A-B-C ... ADT Inc n 8.52 -.12 10 AES Corp 13.08 -.14 15 AFLAC s 46.63 -.14 6 AGNC Inv 19.11 -.08 19 AK Steel 4.24 ... dd AMC Ent 19.80 -.10 6 AT&T Inc 32.67 +.28 6 AV Homes 21.40 -.05 28 AbbottLab 66.60 +.05 17 AbbVie 93.18 -.64 12 AberFitc 20.65 +.19 q AbdAsPac 4.13 +.02 dd AcadiaPh 13.49 -.46 dd AccelrDiag 21.65 -.05 27 Accenture 170.69 +1.14 dd Accuray 3.80 -.15 36 AcordaTh 19.25 -1.55 45 ActivsBliz 79.50 +5.24 ... Adient n 40.70 -.57 62 AdobeSy 267.00 +1.63 15 AdvEnId 54.03 -1.62 cc AMD 30.10 +.21 dd Advaxis .85 -.11 12 Aecom 32.24 -.51 50 AeroViron 107.34 +1.23 20 Aetna 202.19 +1.14 dd AeviGeno 1.23 +.10 dd AffimedNV 5.00 +.20 dd AgileThr h .67 +.36 80 Agilent 67.62 -.31 40 Agnico g 33.07 +.04 7 Aircastle 20.43 +.03 dd AkersBios .25 -.00 39 Akorn Inc 13.59 -.42 9 AlaskaAir 68.97 +.82 13 Alask Com 1.78 -.05 16 Albemarle 98.84 +1.45 21 Alcoa Cp 40.87 -1.14 45 Alexion lf 117.52 -.29 47 Alibaba 157.46 +1.10 dd AllegTch 25.03 -.15 10 AllegiantT 126.70 -5.85 12 Allergan 188.42 -.76 22 Allete 75.38 -.37 ... All MMA n .36 +.09 dd AlliOne rs 23.95 +6.40 5 AllnceRes 19.85 ... 14 AlliBern 30.35 -.25 22 AlliantEg s 43.60 -.18 18 AllisonTrn 51.82 +.28 dd AllscriptH 14.39 +.15 14 Allstate 98.16 +.31 1 2 AllyFincl 26.79 +.07 dd AlnylamP 100.35 -3.90 32 Alphabet C 1177.36+12.72 36 Alphabet A 1189.99+14.93 q AlpTotDiv 8.79 ... cc Altaba 64.29 +.49 dd Altice n 18.47 +.07 22 AltraIndlM 38.85 -.10 19 Altria 59.47 -1.11 cc Amazon 1987.15+48.14 cc Ambarella 40.22 +1.53 23 Ameren 65.35 -.55 20 AFMulti 5.90 ... 23 AMovilL 16.20 -.06 7 AmAirlines 40.18 +.75 5 AmAxle 18.01 -.14 17 AEagleOut 24.96 -.23 17 AEP 72 .98 -.42 16 AmExp 108.31 +1.02 ... AHm4Rent 22.55 -.31 dd AmIntlGrp 52.37 -.35 37 AmStsWtr 60.60 -.25 38 AmWtrWks 88.57 -.10 33 Amerigas 40.19 +.59 11 Ameriprise 142.73 -.44 10 AmeriBrgn 84.10 -4.23 33 Ametek 79.49 +.11 17 Amgen 199.47 -3.03 ... AmicusTh 11.79 -.21 37 Amphenol 96.71 +.39 73 Anadarko 62.57 -.61 25 AnalogDev 93.25 -1.34 24 Andeavor 154.94 +1.72 ... AnglogldA 7.78 -.02 22 ABInBev 8 8.02 -1.86 12 Annaly 10.48 -.03 37 AnteroRes 17.78 +.27 16 Anthem 264.17 +1.58 10 Anworth 4.89 -.03 28 Apache 44.09 +.78 ... ApolloInv 5.49 +.01 26 Apple Inc 223.85 +5.52 11 ApldMatl 39.18 -.42 20 ApldOptoel 33.05 -.08 dd ApricusB rs .33 +.07 28 AquaAm 37.48 -.11 21 Aramark 41.35 +.44 18 ArcBest 50.90 +.10 7 ArcelorM rs 28.38 -.52 20 ArchDan 49.75 +.05 dd Arconic 22.22 +.23 9 AresCap 17.40 -.07 14 AresMgmt 21.05 -.05 48 AristaNetw 267.21 -1.80 dd ArrayBio 14.03 -.37 11 ArrowEl 75.35 -.13 dd ArrowPhm 19.82 -.48 dd AscenaRtl 4.54 +.10 47 Ashland 84.34 +.79 dd AspenIns 40.90 -.05 9 AstraZen s 37.97 +.22 44 AtHomGr n 32.75 +.42 17 ATMOS 93.74 +.74 39 AutoData 147.00 -.02 dd AVEO Ph h 2.88 -.08 35 AveryD 105.60 -.27 dd AvidBios rs 6.80 -.37 11 AvisBudg 32.60 +.17 29 Avista 51.49 -.14 20 Avon 1.97 +.03 73 Axalta 29.31 +.17 9 B&G Foods 31.70 -.25 28 B2gold g 2.20 +.01 15 BB&T Cp 51.87 +.11 ... BCE g 40.59 +.51 dd BGC Ptrs 11.89 -.14 ... BHPBil plc 39.29 +.04 23 BP PLC 42.65 +.56 5 BP Pru 31.15 +.35 dd B&W Ent n 1.07 -.21 8 Baidu 216.10 +2.51 cc BakHuGE n 32.59 +.66 48 Balchem 110.86 -.09 22 BallCorp s 42.79 -.39 dd BallardPw 3.47 -.25 16 BkofAm 30.85 +.03 ... BkMont g 81.70 +.28 13 BkNYMel 52.24 +.21 9 BkNova g 57.68 +.75P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MS AMJJA 2,840 2,880 2,920 S&P 500Close: 2,887.89 Change: 10.76 (0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,972.47 Change: 48.31 (0.6%) 10 DAYSAdvanced 1430 Declined 1352 New Highs 92 New Lows 110 Vol. (in mil.) 2,857 Pvs. Volume 2,686 2,248 1,976 1309 1532 119 127 NYSE NASDDOW 26019.92 25754.32 25971.06 +113.99 +0.44% s s s +5.06% DOW Trans. 11578.52 11503.35 11534.57 -19.51 -0.17% s s s +8.69% DOW Util. 740.11 734.63 735.63 -1.90 -0.26% s s s +1.69% NYSE Comp. 12968.90 12873.38 12952.31 +23.64 +0.18% t s s +1.12% NASDAQ 7986.32 7880.92 7972 .47 +48.31 +0.61% t s s +15.49% S&P 500 2892.52 2866.78 2887.89 +10.76 +0.37% t s s +8.01% S&P 400 2039.47 2024.29 2034.85 +3.07 +0.15% t s s +7.07% Russell 2000 1723.46 1710.31 1718.40 +0.93 +0.05% t s s +11.91% Toronto TSX 16111.65 15975.75 16094.25 +37.16 +0.23% t t t -0.71%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 2.98 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 2.14 2.14 ... 1.03 6-month T-bill 2.32 2.32 ... 1.15 52-wk T-bill 2.51 2.54 -0.03 1.24 2-year T-note 2.74 2.69 +0.05 1.32 5-year T-note 2.86 2.82 +0.04 1.70 7-year T-note 2.93 2.89 +0.04 1.95 10-year T-note 2.98 2.94 +0.04 2.13 30-year T-bond 3.12 3.10 +0.02 2.75 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.08 2.08 ... 1.47 Barclays USAggregate 3.38 3.38 ... 2.38 Barclays US Corp 4.02 4.03 -0.01 3.04 Barclays US High Yield 6.31 6.33 -0.02 5.59 Moodys AAA Corp Idx 3.95 3.99 -0.04 3.60 10-Yr. TIPS .84 0.81 +0.03 .30Commodities Energy futures finished higher Tuesday. U.S. crude oil, wholesale gasoline, heating oil and natural gas all rose. Among metals, gold rose, while silver and copper declined.Crude Oil (bbl) 69.25 67.54 +2.53 +14.6 Ethanol (gal) 1.29 1.29 +0.23 -2.7 Heating Oil (gal) 2.25 2.22 +1.54 +8.5 Natural Gas (mm btu) 2.83 2.80 +0.86 -4.2 Unleaded Gas (gal) 2.01 1.96 +2.81 +12.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1195.40 1193.00 +0.20 -8.5 Silver (oz) 14.05 14.08 -0.19 -17.6 Platinum (oz) 789.30 790.00 -0.09 -15.5 Copper (lb) 2.60 2.61 -0.25 -20.6 Palladium (oz) 980.90 983.60 -0.27 -8.7 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.10 -0.77 -11.1 Coffee (lb) 1.00 1.01 -0.79 -20.4 Corn (bu) 3.55 3.56 -0.07 +1.3 Cotton (lb) 0.83 0.84 -1.07 +5.6 Lumber (1,000 bd ft) 443.10 445.00 -0.43 -1.1 Orange Juice (lb) 1.57 1.59 -0.88 +15.6 Soybeans (bu) 8.20 8.34 -1.59 -13.8 Wheat (bu) 4.94 5.04 -2.03 +15.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3007 -.0022 -.17% 1.3173 Canadian Dollar 1.3131 -.0029 -.22% 1.2111 USD per Euro 1.1586 -.0011 -.09% 1.1962 Japanese Yen 111.59 +.38 +.34% 109.34 Mexican Peso 19.2315 -.0237 -.12% 17.6680 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5805 +.0002 +.07% 3.5233 Norwegian Krone 8.3370 +.0007 +.58% 7.8469 South African Rand 15.1047 +.0004 +.60% 12.9584 Swedish Kron a 9.0691 -.0001 -.09% 8.0070 Swiss Franc .9735 +.0013 +.13% .9544 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4084 +.0020 +.14% 1.2455 Chinese Yuan 6.8714 +.0186 +.27% 6.5238 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8141 Indian Rupee 72.659 +.064 +.09% 63.791 Singapore Dollar 1.3773 -.0018 -.13% 1.3459 South Korean Won 1125.22 -5.04 -.45% 1130.77 Taiwan Dollar 30.81 -.04 -.13% 30.01 ASIA/PACIFICForeign Exchange The dollar strengthened Tuesday versus the Japanese yen, euro and British pound. The U.S. currency weakened versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 1 RiteAid 1.34 +.09 26 RobtHalf 72.27 -.13 27 RockwlAut 184.49 -.20 22 RockColl 139.24 +.65 40 Rogers 144.34 +4.12 dd Roku n 70.98 +2.27 32 Roper 305.39 -.87 26 RossStrs s 98.46 +.55 28 Rowan 15.80 +.60 ... RoyalBk g 79.13 +.37 16 RylCarb 122.52 -1.40 100 RoyDShllB 65.91 +.89 97 RoyDShllA 63.92 +.96 19 Ryder 78.20 -.61 S-T-U 20 S&T Bcp 46.48 -.42 9 SCANA 35.59 -.08 36 SLGreen 100.71 +.06 dd SM Energy 30.41 +1.17 13 SRC Eng 8.87 +.08 20 SabnR 43.00 +.05 30 SabreCorp 25.85 +.12 40 Saia Inc 81.60 -2.00 50 StJoe 16.35 +.05 cc Salesforce 152.84 +1.52 11 SallyBty 16.80 +.62 12 SJuanB 5.49 +.01 dd SanchezEn 2.54 +.09 ... SandRidge 11.67 -2.63 dd SangTher 14.70 +.05 ... Sanofi 42.47 -.17 36 Schlmbrg 60.32 +.34 26 Schwab 5 0.98 +.36 dd SciGames 26.50 -.20 ... ScorpioTk 1.95 +.10 ... Sea Ltd n 12.41 -.36 13 SeagateT 48.98 -1.31 dd SearsHldgs 1.39 -.02 14 Seaspan 9.01 +.03 cc SeaWorld 31.10 +.03 18 SempraEn 117.22 -.38 12 SenHous 18.90 +.07 34 ServiceMst 58.12 -1.20 dd ServcNow 199.50 +.49 dd SevStars h 5.00 +.53 36 Sherwin 469.43 +2.42 13 ShipFin 13.90 ... 25 SimonProp 184.30 +2.21 12 Sinclair 27.25 +.25 40 SiriusXM 7.18 +.04 23 SixFlags 69.78 -.84 16 Skechers s 28.70 -.08 17 SkywksSol 85.83 -1.33 20 SmartFn rs 23.93 -.09 13 Smucker 109.19 -.98 dd SnapInc A n 9.89 +.15 17 SnapOn 184.77 +1.02 50 SodaStrm 142.67 +.01 cc Sogou n 7.47 -.10 12 SolarCap 21.63 +.01 25 SonicCorp 38.55 +2.93 24 SonocoP 57.36 +.09 ... Sonos n 16.56 -4.68 ... SonyCp 56.85 +.17 q SourcC 39.85 +.09 dd SoJerInd s 34.37 +1.10 21 SouthnCo 4 4.17 -.19 11 SwstAirl 62.98 +.47 6 SwstnEngy 4.92 +.04 ... Sphr3D grs .38 +.12 18 SpiritRltC 8.30 -.03 dd Splunk 125.55 +.23 dd Spotify n 182.67 +.18 4 Sprint 6.08 +.03 29 Sprouts 28.46 -.65 ... Square n 92.28 +2.89 20 StanBlkDk 141.84 -.50 15 StarGas 9.62 -.06 ... StarsGp g 24.00 -.15 25 Starbucks s 55.12 +.15 12 StarwdPT 22.39 -.05 14 StateStr 86.86 -.24 14 StlDynam 46.19 ... dd SteinMart s 2.1 3 -.03 ... StitchFix n 45.96 -.03 29 Stryker 171.76 +1.37 33 SubPpne 22.85 +.04 18 SumtMtls n 19.20 +.16 cc SunCmts 102.04 +.54 45 SunHydrl 51.53 +.16 ... Suncor g 38.58 +.06 dd SunPower 6.88 +.42 11 Sunrun n 12.70 +.75 14 SunTrst 74.21 +.21 dd SupEnrgy 8.76 +.48 16 SupGpCos s 18.20 -.50 9 Symantec lf 20.01 +.12 12 Synchrony 32.44 +.26 51 Synopsys 102.44 -.15 18 SynovusFn 49.27 -.21 30 Sysco 74.95 .09 26 T-MobileUS 65.91 +.35 cc TAL Educ s 26.69 +.33 11 TC PpLn 35.13 +.37 27 TD Ameritr 55.56 +.06 24 TJX 110.39 -.42 ... TahoeRes 2.73 +.05 11 TailorBr 23.59 +.05 dd TakeTwo 133.92 +4.76 dd TandmD rs 46.59 +.59 31 Tapestry 50.12 +.37 ... TargaRes 54.83 +.74 16 Target 88.80 -.46 22 Taubmn 62.26 +.19 24 TechData h 74.82 +.05 17 Technip 29.45 +.64 ... TeckRes g 22.05 +.21 ... Teladoc n 78.15 +1.0 0 7 Tenneco 42.06 -1.07 24 Teradata 38.92 -.11 29 Teradyn 38.56 -.89 10 TerraNitro 83.96 ... dd Tesla Inc 279.44 -6.06 27 TexInst 106.05 -2.27 33 TexRdhse 73.07 -.21 60 Textainer 14.30 -.05 38 Textron 69.99 +.13 dd TherapMD 6.20 -.05 29 ThermoFis 236.43 -.76 19 ThomsonR 44.57 -.14 dd 3D Sys 18.44 -.24 29 3M Co 211.78 -1.15 34 Tiffany 123.37 -.95 ... Tilray n 95.79+11.29 19 Timken 47.75 -.15 10 TollB ros 36.57 +.28 7 Torchmark 84.86 +.40 ... TorDBk gs 60.35 +.01 ... Total SA 61.71 +1.71 ... Toyota 119.92 +.74 27 TractSupp 90.69 +.75 dd TransEntx 5.22 -.06 dd Transocn 11.05 +.17 17 Travelers 127.85 +.25 12 TriPointe 14.23 +.13 q TriContl 27.88 +.11 ... TriCntl pf 51.70 ... 12 TribMda A 36.92 -.04 37 TriNetGrp 55.95 -.52 8 Trinity 35.78 -.03 45 Tronox 14.45 -.75 17 TrueBlue 27.90 -.40 16 TrstNY 9.1 0 ... dd Tuppwre 31.91 +.07 20 TurqHillRs 2.18 ... ... TurtleBc rs 23.40 -1.77 21 21stCFoxA 44.73 -.02 19 21stCFoxB 44.31 +.04 dd 22ndCentry 2.83 +.06 ... Twilio n 85.29 +.98 dd Twitter 30.89 +.35 dd 2U 86.15 +1.03 12 Tyson 63.53 +.14 25 UDR 40.46 +.18 12 UGI Corp 54.49 +.90 21 US FdsHl n 31.89 +.09 26 US Silica 20.27 +1.15 ... USA Tech h 9.20 -6.10 6 UltraClean 13.59 -.31 ... UltPetro n 1.23 +.04 35 UndrArm s 20.16 +.08 ... UnAr C wi 18.76 +.04 23 UniFirst 181.95 -1.60 ... UnilevNV 56.36 +.43 11 UnionPac 156.30 +.34 15 Unit 27.04 +.93 13 UtdContl 89.12 +1.03 21 UPS B 123.07 -1.27 9 UtdRentals 168.38 +8.39 14 US Bancrp 54.20 +.07 17 USSteel 28.42 -.50 23 UtdTech 133.61 -.04 23 UtdhlthGp 261.04 +1.31 52 UnitGrp 20.24 +.84 8 UnvslCp 60.15 +.25 1 UnumGrp 35.87 -.07 dd UraniumEn 1.60 -.02 23 Urban Out 44.73 +.77 V-W-X-Y-Z 47 VF Corp 90.00 -.08 ... VICI Pr n 20.97 -.04 31 ValeroE 115.10 -.15 21 VlyNBcp 12.12 +.06 q VangDivAp 110.21 +.07 q VangTotW 78.12 ... 28 Vectren 71.31 +.04 16 Ventas 59.10 -.18 dd Verastem 9.17 +.12 cc Vereit 7.66 -.02 42 Verisign 161.62 +.06 7 VerizonCm 54.72 +.60 6 ViacomB 28.88 -.19 30 ViadCorp 61.10 -.20 33 Viavi 11.25 -.08 dd VikingTh n 11.27 -.16 48 Visa s 145.49 +1.41 cc VishayInt 2 1.40 -.45 ... VistraEn n 22.98 +.08 41 VMware 154.04 +.25 ... Vodafone 21.80 +.15 17 VoyaFincl 48.33 +.12 23 VulcanM 109.09 +1.89 12 W&T Off 6.85 +.32 44 WD 40 180.20 -1.70 22 WEC Engy 68.96 -.16 dd WMIH 1.43 -.03 18 WP Carey 65.35 -.19 dd WPX Engy 18.02 +.73 23 WalMart 96.64 -.26 15 WalgBoots 68.74 -.06 ... WarrMet n 24.70 +.18 30 WREIT 31.07 -.04 20 WsteMInc 92.34 +.40 29 Waters 193.84 +.95 d d WeathfIntl 2.49 +.11 21 WebsterFn 64.59 +.20 49 WtWatch 70.35 +.78 10 WeinRlt 30.20 -.07 14 WellsFargo 57.38 -.08 15 Welltower 66.85 -.01 19 Wendys Co 17.67 -.03 q WAstInfSc 11.38 +.05 6 WDigital 54.98 -2.07 10 WstnUnion 19.16 +.02 ... WestpacBk 19.66 +.02 16 WestRck 55.28 -.30 ... WestwtrRs .21 +.03 30 Weyerhsr 34.10 -.01 19 WheatPr g 15.38 -.03 dd Whrlpl 125.85 -.60 dd WhitngPet rs 47.94 +1.10 9 0 WildhRs n 19.84 +.70 11 WmsCos 28.57 +.05 q WT MCD s 37.31 +.01 29 Woodward 79.58 +.57 dd Workday 146.15 +2.49 12 WorldFuel 27.23 -.04 cc WldW Ent 86.41 -1.23 cc Worldpay 97.98 +.78 14 Worthgtn 44.02 -.64 37 Wynn 133.49 -.71 dd XL Grp 57.59 +.59 44 XPO Logis 112.27 +.27 21 XcelEngy 48.72 -.29 34 Xerox rs 27.17 +.09 39 Xilinx 76.46 -.48 1 XpressSp rs .18 +.05 dd YRC Wwde 9.27 -.27 dd Yamana g 2.42 +. 05 75 Yandex 30.04 -.28 30 YorkWater 30.75 -.30 32 YumBrnds 88.23 -.23 ... Yum China 31.94 -4.92 ... ZTO Exp n 17.41 -.09 16 Zagg 15.70 -.05 86 ZayoGrp 34.39 +.18 dd Zendesk 70.66 +.71 17 ZimmerBio 123.27 +.08 40 Zoetis 88.24 -.63 ... Zscaler n 42.95 -2.81 67 Zynga 4.01 +.01 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 25,971.06 +113.99 NASDAQ 7,972.47 +48.31 S&P 500 2,887.89 +10.76 10-YR T-NOTE 2.98% +.04 30-YR T-BOND 3.12% +.02 CRUDE OIL $69.25 +1.71 GOLD $1,195.40 +2.40 EURO $1.1586 -.0011p p p p p p p p p p p p p p q q(Previous and change figures reflect current contract.)

PAGE 25

The Sun | Wednesday, September 12, 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: A family friend has just been diagnosed with bile duct cancer. She is a breast cancer survivor and is 75 years old. The tumor is said to be the size of a quarter, and it was discovered after she complained of heartburn symptoms. Are there screening tests that could have detected the condition before the heartburn symptoms? Are there things that she could have done to avoid the cancer? My family members are frightened and want to avoid her condition. „ Anon. ANSWER: Cholangiocarcinoma, cancer of the bile ducts, is a rare cancer that is, unfortunately, associated with a high mortality rate. There are no symptoms in most people until it is advanced. Since the cancer is in the bile ducts, the most common symptoms are caused by obstruction of the bile ducts: jaundice (yellow in skin/ eyes), generalized itching, dark urine and light-colored stools. Abdominal pain, fever and weight loss are other symptoms. Cholangiocarcinoma is not a disease that's amenable for screening; it is rare in North America (it is more common in East Asia, where there are screening programs). Further, the available screening tests, such as blood tests and imaging studies, are not very sensitive, meaning the tests will miss cases. And they are not very specic „ a positive result on the screening test does not necessarily mean cancer. For these reasons, screening is not currently recommended for people at average risk, although it may be considered in people at high risk, such as people with primary sclerosing cholangitis, a chronic liver disease that puts people at high risk for cholangiocarcinoma. Other risk factors for cholangiocarcinoma are mostly beyond a person's control: other liver diseases, parasites and genetic conditions. There is some evidence that obesity and diabetes increase the risk of this cancer; however, it does no good for you or your friend to look backward. Never blame the victim. She should concentrate on getting treated. I don't have enough information to comment on her prognosis, but the fact that it was diagnosed early „ apparently before obstruction of the bile ducts „ and with a tumor only the size of a quarter, are favorable. Treatment may include surgery and chemotherapy (before or after surgery). DEAR DR. ROACH: My 22-year-old daughter was diagnosed with overactive bladder at the end of June. She tried medications, but they made her sick. She was given a prescription for a physical therapist to work with her for her condition. Unfortunately, she has hit dead ends. How can she nd a physical therapist to work with her? „ A.F. ANSWER: Physical therapists, like most other health care professionals, have individual skill sets. Pelvic-oor physical therapy requires a level of expertise that not all physical therapists have. I suspect she may have just been calling physical therapist oces near her and not nding a therapist with that expertise. A quick internet search found a good number of specially trained therapists where she lives. There are many online reviews of physical therapists, just as there are reviews of doctors and dentists. They have some value, but I would be cautious about both overenthusiastic and overly negative reviews.DEAR ABBY: When I was a teenager, there were many times when I made things awkward. It continues today. I try to have normal conversations with people, but when I do, I have nothing to say. My mind goes blank, so I keep quiet and walk away. I feel like the odd person out each time and like I'm not good enough, and it really sucks. The only time I'm successful socially with people is at work because I'm kind of forced to be. I really want to make friends and possibly get a girl in my life, but it's almost impossible to do with my social skills. This is so depressing and disappointing that I'm almost ready to quit trying. I need some tips and guidance. Do you have any? „ Frustrated Guy In Fairbanks DEAR FRUSTRATED GUY: I think so. If you think you are alone in having this problem, you are mistaken. The majority of people have the same insecurities you do. No one is born knowing how to be social. Social adeptness is a skill like any other. It can be learned and, with some practice and eort, polished until it becomes second nature. You don't have to be handsome to be wellgroomed. You don't have to be brilliant or witty, either. Part of being social is showing an interest in other people. Ask them about what they think and encourage them to share their interests and opinions. And when they tell you, be a good listener. Cultivate your own interests and you will have something to talk about with others. My booklet "How to Be Popular" contains tips on how to approach others, and what to say and what not to say when trying to make conversation. It can be ordered by sending your name and address, plus check or money order for $7 (U.S. funds), to Dear Abby, Popularity Booklet, P.O. Box 447, Mt. Morris, IL 61054-0447. Shipping and handling are included in the price. Dear Heloise: CELERY gets rotten so fast that I used to throw a lot of it away. Now when I buy a stalk, I wrap the whole thing in paper towels and put it back in the long, plastic bag it came in. „ Marion D., Harvey Cedars, N.J. Dear Heloise: Would you reprint your Cinnamon Coee recipe? „ Giselle T., Fremont, Ohio Sprinkle a little ground cinnamon in your coee cup, add some sweetener of your choice and then pour in the coee. Add creamer or skim milk and stir well. You also can add some nutmeg or allspice. If you like this and would care to try some of the other recipes in my Heloise's Flavored Coee and Teas pamphlet, just send a stamped (71 cents), self-addressed, long envelope, along with $3, to: Heloise/Coee & Tea, P.O. Box 795001, San Antonio, TX 78279-5001. Or you can order it online at www. Heloise.com. „ HeloiseCholangiocarcinoma: a very rare cancer of the bile ducts Reader's social anxieties prolong his own loneliness Giving celery a longer lifeHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018 ARIES (March 21-April 19). It might be strange to think of competition as a social skill, but its purpose is key to our social structures. Todays competitive interaction will help you decide how best to spend your time and who best to spend it with. TAURUS (April 20-May 20). Talk can be cheap and it can be expensive, too. The value depends on whos buying it and what they are willing to give for it. Mostly, youll pay in attention, which youre likely to give to those who talk less, not more. GEMINI (May 21-June 21). Its as if youre standing on the intersection of life pushing the walkŽ button, unsure if it will actually have an inuence on the trac pattern. The jurys out on that one, but youre better o pressing than doing nothing. CANCER (June 22-July 22). If what the Dalai Lama said is true, and the aim of spiritual practice is to become a friend to all beings, then it makes no sense to spiritually evolve to dislike someone or a group, and there is no such thing as righteous hatred. LEO (July 23-Aug. 22). You may nd that you keep asking the same question to which you already have the answer. Thats because you dont like the answer. Either prove it wrong, or accept it so you can move on to better questions. VIRGO (Aug. 23-Sept. 22). Youll do the noble thing, which is to say youll protect those who are vulnerable and help those who are dicult. Ignore negative attitudes. LIBRA (Sept. 23-Oct. 23). Youve just about forgotten that someone wronged you, probably because youve trained your focus on the many things they did right by you. This is how youll continue to bring out the best in others. SCORPIO (Oct. 24-Nov. 21). Even if its not technically going so smoothly this morning, a simple nod to the universe will set your day o on the right note. Nothing fancy. Thanks for everythingŽ will do. SAGITTARIUS (Nov. 22-Dec. 21). To some degree, moods are choices. They certainly dont feel like it. But theres something controllable in them if youre able to take a mental step back and witness your own emotional landscape. CAPRICORN (Dec. 22-Jan. 19). Allow for mutuality. Dont let pride get in the way. If you give too much and dont let anyone give back, people will be robbed of the pleasure of completing the circle of reciprocity. AQUARIUS (Jan. 20-Feb. 18). One way to clear your mind is to talk it out. But to whom should you talk? Everyone has a bias. Those who love you are the most biased. Perhaps a stranger or a professional will provide the best insight. PISCES (Feb. 19-March 20). As long as people can change, the world can change. Be the agitator. Someone has to. Without those irritating grains of sand, the world would be bereft of pearls. TODAYS BIRTHDAY (Sept. 12). You are learning to feel comfortable wherever you are and to love yourself no matter what. This eliminates the fear of missing out and the need to grasp at things that will prove your worth. Youll enjoy an easier time in relationships. People trust you and give freely to you. A single big project will stretch the year. Libra and Sagittarius adore you. Your lucky numbers are: 2, 5, 11, 15 and 20. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Wednesday, September 12, 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 28

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018FROM PAGE ONEALMANACToday is Wednesday, Sept. 12 the 255th day of 2018. There are 110 days left in the year.Today in historyOn Sept. 12, 1942 during World War II, a German U-boat off West Africa torpedoed the RMS Laconia, which was carrying Italian prisoners of war, British soldiers and civilians; its estimated more than 1,600 people died while some 1,100 survived after the ship sank.On this dateIn 1914 during World War I, the First Battle of the Marne ended in an Allied victory against Germany. In 1958 the U.S. Supreme Court, in Cooper v. Aaron, unanimously ruled that Arkansas officials who were resisting public school desegregation orders could not disregard the high courts rulings. In 2012 the U.S. dispatched an elite group of Marines to Tripoli, Libya, after the mob attack in Benghazi that killed the U.S. ambassador and three other Americans.Todays birthdays Actor Freddie Jones is 91. Actress Linda Gray is 78. Singer Maria Muldaur is 76. Actor Joe Pantoliano is 67. Rock musician Neil Peart (Rush) is 66. Actor Peter Scolari is 63. Actress Rachel Ward is 61. Actress Amy Yasbeck is 56. Actor Rock musician Larry LaLonde (Primus) is 50. Basketball Hall of Fame player Yao Ming is 38. Singer-actress Jennifer Hudson is 37. Actor Alfie Allen is 32.Bible verseThere was a certain rich man, which was clothed in purple and fine linen, and fared sumptuously every day.Ž „ Luke 16:19 Here was a man busy living it up,Ž not knowing that he would shortly be giving it up. Father, help us to turn our resources including all that we are and all that we have into something that is real and lasting. In Jesus name, Amen. A piece of Americas heart is buried on these grounds, but in its place has grown a new resolve to live our lives with the same grace and courage as the heroes of Flight 93,Ž the president said, standing on a dais just yards from where the plane went down. This “eld is now a monument to American de“ance. This memorial is now a message to the world: America will never, ever submit to tyranny,Ž Trump said as applause rang out from the audience of Flight 93 family members, dignitaries and others. Before he spoke, Trump listened as the names of the 40 victims were read aloud, followed by the tolling of bells. He was joined by his wife, “rst lady Melania Trump, Pennsylvania Gov. Tom Wolf and former Gov. Mark Schweiker, who was the states lieutenant governor on 9/11. Nearly 3,000 people died that day when other airplanes were ”own into New Yorks World Trade Center and the Pentagon in an attack planned by al-Qaida leader Osama bin Laden. Bin Laden was killed in May 2011 during a U.S. military operation ordered by President Barack Obama. In Shanksville, Trump spoke of the passengers who boarded the United Airlines 8 a.m. ”ight from Newark, New Jersey, expecting to get off in San Francisco. They boarded the plane as strangers, and they entered eternity linked forever as true heroes,Ž he said. A band of brave patriots turned the tide on our nations enemies.Ž Before leaving Washington, Trump marked the anniversary with tweets, including praise for Rudy Giuliani, his personal attorney who was New Yorks mayor on 9/11. Trump had been in his Trump Tower penthouse, 4 miles fr om the World Trade Center, during the 2001 attacks. He has a mixed history with Sept. 11, often using the terror strikes to praise the response of New Yorkers but also making unsubstantiated claims about what he did and saw that day. He has also accused fellow Republican George W. Bush, who was president, of failing to keep America safe.TRUMPFROM PAGE 1 Only a trickle of vehicles was going in the opposite direction, including pickup trucks carrying plywood and other building materials. Long lines formed at service stations, and some started running out of gas as far west as Raleigh, with bright yellow bags, signs or rags placed over the pumps to show they were out of order. Some store shelves were picked clean. Theres no water. Theres no juices. Theres no canned goods,Ž Kristin Harrington said as she shopped at a Walmart in Wilmington. At 8 p.m., the storm was centered 725 miles southeast of Cape Fear, North Carolina, moving at 17 mph. It was a potentially catastrophic Category 4 storm but was expected to keep drawing energy from the warm water and intensify to near Category 5, which means winds of 157 mph or higher. Florence is the most dangerous of three tropical systems in the Atlantic. Tropical Storm Isaac was east of the Lesser Antilles and expected to pass south of Puerto Rico, Hispaniola and Cuba, while Hurricane Helene was moving northward away from land. Forecasters also were tracking two other disturbances. The coastal surge from Florence could leave the eastern tip of North Carolina under more than 9 feet (2.75 meters) of water in spots, projections showed. This one really scares me,Ž National Hurricane Center Director Ken Graham said. Federal of“cials begged residents to put together emergency kits and have a plan on where to go. This storm is going to knock out power days into weeks. Its going to destroy infrastructure. Its going to destroy homes,Ž said Jeff Byard, an of“cial at the Federal Emergency Management Agency. Forecasters said parts of North Carolina could get 20 inches of rain, if not more, with as much as 10 inches elsewhere in the state and in Virginia, parts of Maryland and Washington, D.C. One trusted computer model, the European simulation, predicted more than 45 inches (115 centimeters) in parts of North Carolina. A year ago, people would have laughed off such a forecast, but the European model was accurate in predicting 60 inches for Hurricane Harvey in the Houston area, so you start to wonder what these models know that we dont,Ž University of Miami hurricane expert Brian McNoldy said. Rain measured in feet is looking likely,Ž he said. The storm forced people along the coast to cut vacations short. Paula Matheson of Spring“eld, Oregon, got the full Southern experience during her 10-week RV vacation: hot weather, good food, beautiful beaches and, “nally, a hurricane evacuation. Florence interrupted her stay on North Carolinas Outer Banks. It took Matheson and her husband nearly the whole day Monday to drive the 60 miles off the barrier island. Florences projected path includes half a dozen nuclear power plants, pits holding coal-ash and other industrial waste, and numerous hog farms that store animal waste in huge lagoons. Duke Energy spokesman Ryan Mosier said operators would begin shutting down nuclear plants at least two hours before hurricane-force winds arrive. North Carolinas governor issued what he called a “rst-of-itskind mandatory evacuation order for North Carolinas fragile barrier islands from one end of the coast to the other. Typically, local governments in North Carolina make the call on evacuations. Weve seen noreasters and weve seen hurricanes before,Ž Cooper said, but this one is different.ŽCAROLINASFROM PAGE 1 AP PHOTOSPresident Donald Trump looks at a chart showing potential rainfall totals from Hurricane Florence during a brie“ng in the Oval Oce of the White House in Washington, Tuesday. Laura Gretch, Humane Rescue Alliance transport manager, holds Frances, an 8-year-old Chihuahua mix who is one of the 26 cats and dogs arriving at Humane Rescue Alliance in Washington, from Norfolk Animal Care and Control of Norfolk, Va., in advance of Hurricane Florence. adno=3600093 TOURING-L MODEL, NAVIGATION, ONE OWNER, 30,100 MILES2015 CHRYSLER TN & CTRY $21,518 46,400 MILES, LT MODEL, STONE COLD 10, ONE OWNER, CLEAN2015 CHEVROLET EQUINOX $15,918 EXTRA CAB SR MODEL, ONE OWNER, AUTOMATIC, 26,600 MILES2017 TOYOTA TACOMA $20,018 ONE OWNER, PEARL WHITE, 30,400 MILES, FLAWLESS SUV2015 NISSAN ROGUE SELECT $13,918 4 DOOR PRERUNNER, 4.0L V-6, LOW MILES, LOADED UP SR52008 TOYOTA TACOMA FINAL REDUCTION SE MODEL, ONE OWNER, LOW MILES, LEATHER, SUNROOF, NICE2015 VW PASSAT $13,518 TOURING-L MODEL, NAVIGATION, 8 PASSENGER, 20,800 MILES2017 CHRYSLER PACIFICA $24,587 SHORT BED, AUTOMATIC, LOW MILES, FULLY LOADED, RED HOT2013 FORD F-150 SOLD TUXEDO BLACK, SEL MODEL, NAVIGATION, ONE OWNER SEDAN2015 FORD TAURUS LEATHER LIMITED, LEATHER, NAVIGATION, 22,800, SUNROOF, WARRANTY2015 JEEP GR CHEROKEE BLACK BEAUTY S MODEL, WHITE PEARL, 31,500 MILES, ONE OWNER, FLAWLESS2015 NISSAN ALTIMA $14,818 4X4, SPORT S PACKAGE, NEW TIRES, AUTOMATIC, READY TO ROLL2014 JEEP WRANGLER OFF ROADFREE REPORT WITH EVERY PURCHASE! adno=3600093 $20,018 $20,018 $13,518 $13,518 LEATHER LEATHER OFF ROA D D D D D D OFF ROA D D D D D D D D D D D D D D D D D D D D D D All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks!

PAGE 29

SPORTSWednesday, September 12, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsSerena Williams treatment resonates among black womenWhen Serena Williams told the umpire at the U.S. Open nal that he owed her an apology, that he had stolen something from her, and then she got penalized for her words, Breea Willingham could relate to her frustration and anger.€ See page 2INDEX | Lottery 2 | Golf 2 | Tennis 2 | Pro baseball 2,4 | Local 3 | Scoreboard 5 | Auto racing 6 | Colleges 7 By TOM JONESTAMPA BAY TIMESTAMPA „ Steve Yzerman announced this afternoon that he is stepping down after eight seasons as general manager of the Lightning. Yzerman will stay in the organization for the 201819 season as an advisor to GM Julien BriseBois, the teams former assistant general manager. Yzerman, 53, would not commit to anything beyond this season when asked about his decision at a news conference in Tampa. BriseBois and owner Jeff Vinik also were present. Yzerman said he came to the decision in late July not to sign another contract as GM and that it took until now to iron out details on what to do next. Yzerman said BriseBois is more than readyŽ to succeed him. Yzerman said the decision will allow him to spend more time with his family. Before coming to Tampa Bay, Yzerman spent 22 years as a Hallof-Fame player in Detroit and nearly four years in the front of“ce of the Red Wings. He took over as Lightning general manager in May of 2010. Since then, he has guided Tampa Bay to “ve postseason appearances in eight season, including three trips to the Eastern Conference “nal and one trip to the Stanley Cup “nal. His tenure is highlighted by two moments. One was a controversial trade of captain Marty St. Louis to the Rangers in 2014. The other signing Lightning captain Steven Stamkos to an eight-year, $68-million deal in 2016. The move comes just as the Lightning, one of the favorites to win the Stanley Cup, sets to begin training camp on Thursday for the 2018-19 season. BriseBois, 41, has been with the club since 2010 and, besides serving as Yzermans assistant, has also been general manager of their American Hockey League af“liate Syracuse Crunch. Brisebois, a native of Green“eld Park, Quebec, is well-respected in the hockey world and was considered by many to be a future GM. That future begins now with the Lightning. What does Yzermans future hold? Already there is speculation that he could end up being the eventual general manager of the Red Wings. But that is merely speculation at this point. The Associated Press contributed to this story.Steve Yzerman steps down as Lightning general manager TAMPA BAY TIMESSteve Yzerman will step down as the Lightnings general manager. NHLBy MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ Myles Jack squeezed into his locker stall, his leather chair pushed to one side, his sweaty clothes scattered across the ”oor. He had Jacksonvilles season opener against the New York Giants running through his mind, so the mere mention of New England caught him off guard. Oh, were going way back?Ž Jack asked last week. Just eight months. Just to the teams “nal game of the 2017 season. Just to the closest the small-market franchise has even been to the Super Bowl. Just to one play, really. The Play, actually. With the Patriots (1-0) and Jaguars (1-0) meeting again Sunday in Jacksonville, its sure to be a topic of conversation outside „ maybe even inside „ the locker rooms.With AFC title game rematch on tap, Jaguars relive The Play GIRLS GOLFVenice wins over North PortIn a rain-shortened match, Venice beat North Port 176-216 with some girls finishing and some not due to thunder in the area. The top two slots got in nine holes with Venices Amelia Valerey and North Port freshman Kaitlyn Rogers tying with a 48. In the second slot, Lady Indian Lydia Vaccaro edged Lady Bobcat Sydney Stevenson 42-56. The three and four golfers finished eight holes and the rest only got in six. Finishes for Venice included, Arayh Herliss (42, eight holes), Julia Lewick (44, eight holes), Kileigh Rice (39, six holes) and Elizabeth Ireland (36, six holes). For North Port, Trinity Oras (51, eight holes), Madison Balser (61, eight holes), London Buckley (46, six holes) and Lynsey Oras (46, six holes).Charlotte falls to Fort MyersThe Lady Tarpons record now stands at 5-7 after a 195-230 defeat against Fort Myers High School. Senior Becky Davis led with a 42 with Madison Wiley behind her with a 55. Other scorers for Charlotte included Delaney Bennett at 61 and Grace Eaton and Adrienna Escarziga at 72.Lady Mantas continue to cruise against Port CharlotteLemon Bay got its 13th win of the season with a 170-224 win over Port Charlotte (2-3) on the par-36 front nine at Port Charlotte Golf Club on Tuesday. Meadow Southworth led the way for the Lady Mantas with a 36. Hailey LainHart was right behind with a 40 and Christain Chandler shot a 41. Also playing for Lemon Bay was Alicia Pappalardo with a 53, Lauren Ragazzone with a 56 and Malori Onken with a 64. For the Lady Pirates, Sara Tirb (52), Shaelyn Taylor (56) and Emma Jurisko (56) shot in the 50s. Seaaira Yiegnst shot a 60, Abigail Barkley shot a 76 and Jennifer Peters shot a 77.BOYS GOLFVenice boys finish third out of fourThe Indians grabbed a third place finish in a match against Charlotte, Cardinal Mooney and Sarasota at the Venice Golf and Country Club. Cardinal Mooney took the match with a team 152, Sarasota was second at 159 then Venice with a 170 and Charlotte with a 180.LOCAL PREP BRIEFS JAGUARS | 6By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD … Tuesdays District 7A-10 volleyball match between Lemon Bay and Cape Coral had a tropical feel to it. But while Lemon Bay fans wore their Hawaiian shirts and lais, the home teams match was not a stroll through paradise as the Seahawks wouldnt go away. In the end, with the help of some monster serving from Hannah Krzysiak, the Manta Rays prevailed 3-0 (25-21, 25-19, 25-19) in the “rst of three home matches on consecutive nights. Krzysiak led the way for Lemon Bay (4-3, 2-1) with seven kills, 11 digs and three aces. Most important she served up 12 points, many of them in the “rst game to give her team a cushion they Lemon Bay blanks Cape in district match The Lady Mantas of Lemon Bay High School celebrate a winning point against Cape Coral on Tuesday. SUN PHOTOS BY TIME KERNThree Lady Mantas go up for the block at the net against Cape Coral on Tuesday. MATCH | 8By JOHN VITTASSUN CORRESPONDENTShelby Beisners 21 kills wasnt enough to beat Laticia Nina and Port Charlotte at home on Tuesday, as the Pirates took the “rst matchup of this years rivalry with Charlotte in four sets. Beisner led the Tarpons (74) attack, crushing kills from the back line and at various angles at net. However, it was the team that had several offensive options in Port Charlotte (8-1) that had the energy at the end. Its really important (to have options) because theyre not ganging up on one person,Ž Port Charlotte head coach Kevin Krause said. I think we did a good job of spreading the ball around tonight.Ž The Pirates seized the momentum in the “rst set, jumping out to a 16-9 lead in front of a packed gymnasium at Port Charlotte High School. When the Tarpons cut the de“cit to four, Azyah Dailey came through with back-to-back blocks to help Port Charlotte claim the set Nina, Pirates take down Tarpons in four sets SUN PHOTO BY TOM ONEILLPort Charlottes Alani Qualls (6), right, is defended by Charlottes Ashleigh Miller (12) Tuesday at Port Charlotte High School.PIRATES | 8 NFL PREP VOLLEYBALL

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018 SPORTS ON TV HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports Florida Lotterywww.flalottery.com PICK 2Sept. 11N .....................................4-5 Sept. 11D .....................................4-1 Sept. 10N .....................................4-5 Sept. 10D .....................................7-8 Sept. 9N .......................................9-1 Sept. 9D .......................................4-9 D-Day, N-Night PICK 3Sept. 11N ..................................1-1-3 Sept. 11D ..................................8-6-1 Sept. 10N ..................................8-3-5 Sept. 10D ..................................7-0-2 Sept. 9N ....................................2-7-9 Sept. 9D ....................................5-3-4 D-Day, N-Night PICK 4Sept. 11N ..............................9-2-0-2 Sept. 11D ..............................0-3-1-3 Sept. 10N ..............................9-7-5-8 Sept. 10D ..............................7-6-1-4 Sept. 9N ................................0-3-7-7 Sept. 9D ................................0-6-2-4 D-Day, N-Night PICK 5Sept. 11N ...........................3-3-0-8-4 Sept. 11D ...........................0-1-9-2-3 Sept. 10N ...........................5-4-6-0-4 Sept. 10D ...........................8-7-0-9-4 Sept. 9N .............................2-9-1-3-8 Sept. 9D .............................5-4-3-7-1 D-Day, N-Night FANTASY 5Sept. 11 .......................................Late Sept. 10 ......................3-10-25-30-31 Sept. 9 ..........................1-2-12-27-30PAYOFF FOR SEPT. 101 5-digit winner .............$178,274.49 234 4-digit winners ..............$122.50 7,805 3-digit winners ..................$10 CASH FOR LIFESept. 10 ......................8-13-19-41-42 Cash Ball ..........................................4 € € € Sept. 6 ........................6-11-13-32-38 Cash Ball ..........................................3PAYOFF FOR SEPT. 100 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 7 4-5 CB ..................................$2,500 13 4-5 ........................................$500 LUCKY MONEYSept. 11 .......................................Late Lucky Ball ....................................Late € € € Sept. 7 ............................12-13-35-38 Lucky Ball .......................................11PAYOFF FOR SEPT. 70 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$7,042.50 43 3-of-4 LB ..........................$716.00 608 3-of-4 .............................$150.00 LOTTOSept. 8 ......................21-22-35-45-53 Sept. 5 .....................8-9-13-18-20-46 Sept. 1 .................20-23-24-41-47-51PAYOFF FOR SEPT. 80 6-digit winners ............$3.5 million 19 5-digit winners .............$4,163.50 823 4-digit winners ................$82.00ESTIMATED JACKPOT $4 million POWERBALLSept. 8 ........................3-13-20-32-33 Powerball .......................................21 € € € Sept. 5 ........................6-15-50-59-60 Powerball .......................................13PAYOFF FOR SEPT. 80 5-5 + PB .....................$114 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 36 4-5 ........................................$100ESTIMATED JACKPOT $132 million MEGA MILLIONSSept. 11 .......................................Late Mega ball ....................................Late € € € Sept. 7 ........................8-10-41-54-68 Mega ball .......................................10PAYOFF FOR SEPT. 70 5 of 5 + MB .................$187 Million 1 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 14 4 of 5 .....................................$500ESTIMATED JACKPOT $207 million Due to deadline, not all lottery results are available. EQUESTRIAN8 p.m. NBCSN „ FEI World Equestrian Games, Endurance Team & Individual Ride, at Mill Spring, N.C.GOLF10 p.m. GOLF „ Asian Tour, Shinhan Donghae Open, “rst round, at Inchon, South KoreaMLB BASEBALL1 p.m. MLB „ Regional coverage, Pittsburgh at St. Louis OR L.A. Dodgers at Cincinnati (12:30 p.m.) 8 p.m. ESPN „ Milwaukee at Chicago CubsWNBA BASKETBALL8 p.m. ESPN2 „ Playos, Finals (Best-of-5 series), Game 3, Seattle at WashingtonBy DOUG FERGUSONAP GOLF WRITERNEWTOWN SQUARE, Pa. „ Justin Rose would like to have changed how he reached No. 1 in the world. But not when. Rose felt emotionally con”icted when the BMW Championship ended in a light rain at Aronimink Golf Club. He was going for his third title in the Philadelphia area, including the U.S. Open he won at Merion “ve years ago. He hit what he thought was one of the better putts he had ever struck under pressure, a 15-footer for par in regulation, only to see it spin hard around the back edge of the cup. And then in a playoff, his 5-foot par putt missed to the left, making Keegan Bradley a winner for the “rst time in six years. The consolation prize was obvious: Rose replaced Dustin Johnson at No. 1 in the world. In the moment, were all about trying to win a golf tournament,Ž Rose said. But give me half an hour maybe, and I might be able to say I really enjoyed it.Ž Re”ection came much sooner in the form of a tweet : We did it Dad.... World Number 1. Thank you so much to my family, friends & everybody that has helped me achieve this incredible goal.Ž The words were accompanied by a photo of Rose from that Sunday afternoon at Merion when he hit all the right shots and became a major champion. He is shown pointing to the sky to acknowledge his father, Ken, who died of leukemia in September 2002. The day Rose became No. 1 in the world was the anniversary of his death, a day the son never forgets. No, he didnt get the trophy awarded after four rounds. Rose got a title earned over the last two years by a mathematical formula, and over the last 20 years by sheer determination. Its boyhood dreams, know what I mean?Ž Rose said. Today is all about the process, and there will be next week to win tournaments. But to get to world No. 1 is unbelievable. Its something I can say now in my career Ive been the best player in the world. Ive been to the top of the game.Ž And what a trip. He was a 17-yearold amateur at Royal Birkdale in 1998 who holed out for par on the “nal hole to tie for fourth, soaking up a celebration that suggested golf could only get sweeter. And then it went sour over the next year when he turned pro and missed 21 consecutive cuts on the European Tour. It took him nearly four years before he won for the “rst time in Europe. He went 12 years before winning on the PGA Tour, rallying from four shots behind to win the Memorial and get that handshake with Jack Nicklaus. He won the U.S. Open in 2013 by denying Phil Mickelson. He added precious gold to the collection of silver trophies when he won in golfs return to the Olympics in 2016. All he won Monday at Aronimink was a designation that cant be taken away. Rose is the 22nd player to reach No. 1 in a world ranking that began in 1986. He is the fourth player from England, joining Luke Donald, The rise of Justin Rose to No. 1 in the world AP PHOTOJustin Rose, of England, left, and Keegan Bradley shakes hands after the BMW Championship golf tournament at the Aronimink Golf Club, Monday, in Newtown Square, Pa.Lee Westwood and Nick Faldo. Argue about the math, but not the results. In the last year, Rose has four victories, including a World Golf Championship, and four runner-up “nishes. GOLF: ColumnBy DEEPTI HAJELAASSOCIATED PRESSNEW YORK „ When Serena Williams told the umpire at the U.S. Open “nal that he owed her an apology, that he had stolen something from her, and then she got penalized for her words, Breea Willingham could relate to her frustration and anger. Willingham isnt a tennis star, but she is a black woman. She and others like her say Williams experience resonates with them because they are often forced to watch their tone and words in the workplace in ways that men and other women are not. And if theyre not careful, they say, they risk being branded Angry Black Woman.Ž So much of what she experiences we experience in the workplace, too,Ž said Willingham, a professor of criminal justice at the State University of New York at Plattsburgh. As black women ... were expected to stay in our lane, that lane that has been created for us. Any time we step out of that lane, then we become a problem.Ž The stereotype of the Angry Black WomanŽ is alive and well, said Felicia Martin, 36, a federal employee who lives in Brooklyn. She recalls once seeing a white female co-worker cursing and throwing things and not facing repercussions, while shes been told to calm down for expressing her own upset in a normal tone of voice. If Im upset about something, I should get to express that to you,Ž Martin said. During Saturdays championship loss to Naomi Osaka, Williams got a warning from the chair umpire for violating a rarely enforced rule against receiving coaching from the sidelines. An indignant Williams emphatically defended herself, denying she had cheated. A short time later, she smashed her racket in frustration and was docked a point. She protested that and demanded an apology from the umpire, who penalized her a game. Many people, black women among them, echoed Williams contention that she was punished while men on the tennis circuit have gotten away with even harsher language. A lot of things started going through my head in that particular situation. You know, “rst and foremost, what was going to be said about her the next day? The typical angry black woman, you know ... when she really was just standing up for herself and she was standing up for womens rights,Ž said former tennis champion Zina Garrison, who is black. A woman, period, is always, when we speak up for ourselves, then you have the situation where people are saying, you know, theyre too outspoken. Theyre acting like a man, all of that. But then a black woman on top of that, the angry black woman, who does she think she is?Ž Some black women say they have to worry perpetually about how theyre coming across to make sure theyre not dismissed as angry or emotional. Its exhausting,Ž said Denise Daniels, 44, of the Bronx, who works in professional development for educators. It does diminish from the work satisfaction that other people get to enjoy because it is an additional cost.Ž Willingham thinks that was part of Williams experience on Saturday as well, but that it was also about a careers worth of frustrations that she has had to endure, such as when the French Open banned the type of catsuit she wore. I felt it for her. I felt she was fed up, she was tired of this,Ž Willingham said. How much is she supposed to take, really? How much are any of us supposed to keep taking?ŽSerena Williams treatment resonates among black women AP PHOTOSerena Williams argues with the chair umpire during a match against Naomi Osaka, of Japan, during the womens “nals of the U.S. Open tennis tournament at the USTA Billie Jean King National Tennis Center, in New York. TENNIS MLBST. PETERSBURG, Fla. (AP) „ Josh Donaldson went hitless in Cleveland debut, Edwin Encarnacion reached 30 homers for the seventh straight season and the Indians beat the Tampa Bay Rays 2-0 on Tuesday night. Cleveland lowered its magic number to three for a third straight AL Central title. Second-place Minnesota was hosting the New York Yankees. Acquired from Toronto on Aug. 31, Donaldson went 0 for 4 in his “rst big league game since May 28, a layoff caused by a strained left calf. The 2015 AL MVP ”ied out to deep center and deep right, struck out and grounded into a forceout. The third baseman made a nifty backhand grab on C.J. Crons sixth-inning grounder. Jose Ramirez moved from third to second, and second baseman Jason Kipnis moved to center. Yan Gomes also homered and rookie Shane Bieber (10-3) struck out a career-high 11 in 6 2/3 innings, allowing three hits and three walks. Tampa Bay had its franchise record 12-game home winning streak end and lost for just the fourth time in 21 games overall. Gomes homered in the “fth and Encarnacion in the sixth against Tyler Glasnow (0-4), who allowed six hits in seven innings. Encarnacion, Ramirez (37) and Francisco Lindor (34) are the “fth trio of Indians to reach 30 homers in the same season. Bieber allowed three hits and three walks. Brad Hand relieved with two on and two outs in the seventh, walked pinch-hitter Matt Duffy, then fell behind Mallex Smith 3-0 before getting him to pop out on a fullcount pitch. Cody Allen pitched a one-hit ninth, completing a four-hitter for his 27th save in 32 chances. Tampa Bays Tommy Pham singled in the “rst and has a career-best 15-game hitting streak. Rays manager Kevin Cash was ejected in the eighth for arguing a balk called on Vidal Nuno.Setting up the aceThe Indians will skip 18-game winner Corey Klubers start this weekend to give him a couple extra days off to get lined up for the playoffs.Trainers roomIndians: RHP Trevor Bauer (right “bula stress fracture) is to throw off a bullpen mound Wednesday. RHP Cody Anderson (right elbow surgery) made 27 pitches over two-thirds of an inning for Double-A Akron against New Hampshire in Game 1 of the Eastern League Championship Series. Rays: CF Kevin Kiermaier (illness) was out of the lineup for the second consecutive game but was in the on-deck circle when the game ended. RHP Jose Mujica had Tommy John surgery.Up nextIndians: RHP Carlos Carrasco (16-8) starts Wednesday. Rays: LHP Blake Snell (18-5) seeks to take over the big league lead in wins after going 5-7 last season. Its amazing how much better hes gotten in one year,Ž Indians manager Terry Francona said.Donaldson hitless in Indians debut, 2-0 win over Rays AP PHOTOCleveland Indians pitcher Cody Allen, right, celebrates with catcher Yan Gomes after Allen closed out the Tampa Bay Rays during the ninth inning of a baseball game, Tuesday in St. Petersburg, Fla. Cleveland won the game 2-0.

PAGE 31

The Sun | Wednesday, September 12, 2018 www.yoursun.com E/N/C Page 3 WEDNESDAYVolleyball Lemon Bay vs. Out of Door Academy, 7 p.m. Venice vs. Lakewood Ranch, 7 p.m. Girls Golf Lemon Bay at Deep Creek Golf Club, 3:30 p.m. Boys Golf Venice at Riverview, 3:30 p.m. Swimming North Port, Charlotte at Port Charlotte, 5 p.m. THURSDAYVolleyball Lemon Bay vs. Gulf Coast HEAT, 7 p.m. North Port at Gulf Coast, 7 p.m. Venice vs. Leon, 7p.m. Girls Golf Port Charlotte at Charlotte, 3:30 p.m. Venice at Calusa Lakes, 3:30 p.m. Boys Golf Lemon Bay vs. Hardee at The Bluffs, 3:30 p.m. Port Charlotte at SMA, 3:30 p.m.LOCAL SPORTS CALENDAR The Associated Press Top 10 Florida high school football poll, with “rst-place votes in parentheses, records, rating points and previous rankings:Class 8A Record Pts Prv1. Deer“eld Beach (10) 3-0 109 T1 2. Wekiva 3-0 91 T1 3. Atlantic Community (1) 3-0 86 5 4. Vero Beach 3-0 80 6 5. South Dade 3-0 56 8 6. Christopher Columbus Catholic 2-1 45 3 7. Kissimmee Osceola 3-0 40 10 8. Palm Beach Central 2-1 31 9 (tie)Apopka 2-1 31 4 10. Miami Southridge 2-1 13 7 Others receiving votes: Miami Palmetto 10, DeLand 6, Centennial 5, Palm Beach Gardens 2.Class 7A Record Pts Prv1. St. Thomas Aquinas (8) 3-0 107 1 2. Columbia (3) 3-0 102 2 3. Lakeland 3-0 87 4 4. Lincoln 2-1 63 T5 (tie) Tampa Bay Tech 2-0 63 T5 6. Plant 2-1 49 3 7. Dwyer 2-1 48 T7 8. Edgewater 3-0 26 9 9. Bartram Trail 2-1 25 T7 10. Venice 2-1 18 10 Others receiving votes: Bloomingdale 8, Riverdale 5, Winter Haven 3, Melbourne 1,Class 6A Record Pts Prv1. Miami Carol City (12) 2-0 120 1 2. Ocala Vanguard 3-0 98 3 3. Miami Central 2-1 94 2 4. Escambia 3-0 85 5 5. Navarre 3-0 63 6 6. Armwood 1-1 60 8 7. Miami Northwestern 1-2 49 4 8. Naples 1-1 32 7 9. Fort Myers 3-0 18 NR 10. Crestview 2-1 17 9 Others receiving votes: Gulf Breeze 13, Port Charlotte 6, Dillard 3, St. Augustine 1, Pine Forest 1,Class 5A Record Pts Prv1. Plantation American Heritage (10) 2-1 111 1 2. Godby 3-0 104 T2 3. Trinity ChristianJacksonville (2) 3-0 99 T2 4. Cardinal Gibbons 1-2 75 5 5. Miami Jackson 3-0 72 4 6. Rockledge 3-0 61 8 7. West Florida 1-1 40 6 8. Menendez 3-0 37 9 9. Bolles School 2-1 24 7 10. Jones 2-1 19 10 Others receiving votes: Ponte Vedra 12, Bayshore 5, Fort Pierce W estwood 1.Class 4A Record Pts Prv1. Fort Lauderdale University (11) 3-0 110 1 2. Raines 2-1 82 3 3. Miami Washington 2-1 75 5 3. Cocoa 2-1 75 4 5. Monsignor Pace 3-0 71 2 Others receiving votes: Key West 21, Port Orange Atlantic 6. Class 3A Record Pts Prv 1. Chaminade-Madonna College Prep (9) 2-1 103 4 2. Clearwater Central Catholic (2) 3-0 95 1 3. Delray American Heritage 2-0 90 3 4. Kings Academy 3-0 67 5 5. Tallahassee Florida 1-1 60 2 Others receiving votes: St. Joseph Academy 13, Benjamin 6, Cardinal Mooney 6,Class 2A Record Pts Prv1. Victory Christian (4) 3-0 100 2 2. Foundation Academy (2) 3-0 97 3 3. Champagnat Catholic (4) 2-1 95 1 4. University Christian (1) 3-1 78 4 5. Carrollwood Day 3-0 19 NR Others receiving votes: Zephyrhills Christian 18, North Florida Christian 14, Trinity Christian-Deltona 13, Oak Hall 6. Class 1A Record Pts Prv 1. Madison County (11) 3-0 110 1 2. Baker School 2-0 84 3 3. Pahokee 1-1 78 2 4. Blountstown 2-1 70 5 5. Hawthorne 3-0 33 NR Others receiving votes: Chie”and 27, Dixie County 14, Lafayette 12, Port St. Joe 12. FLORIDA HIGH SCHOOL FOOTBALL POLLBy JACOB HOAGSTAFF WRITERMuch like Week 1 against North Port High School, the Port Charlotte football team left Fridays 34-14 win over Lemon Bay with an uneasy feeling. They won, but it was far from ”awless. The Pirates (3-0) allowed their most points of the season, albeit only 14, and gave up “ve offensive turnovers. Though it was nice keeping their undefeated record in tact heading into the “rst week of district play, the Pirates have a lot to “x this week. Weve got a long way to go. We just do,Ž Port Charlotte coach Jordan Ingman said after practice Tuesday. Were not playing good football right now, we have to clean things up. Five turnovers last week is just unacceptable. Thats bad football. And that starts Monday through Friday. That attention to detail needs to start well before the game.Ž The conditions may have played a roll in the muddy and ugly win. But those mistakes, rain or shine, could cost them this week as undefeated Cape Coral (3-0) enters the Cove. The Seahawks are in a similar situation as their Week 4 opponents. They have an unblemished record, but havent played many teams of substance. They have two blowout wins against Estero and East Lee County, but only beat South Fort Myers „ a team Port Charlotte routed 52-6 „ by one. Ingman keeps his cards close to his chest, but knows he has to contain the speed of the Seahawks offense, starting with receiver Jayden Feliz leading the charge. They are fast,Ž Ingman said. They have some guys that you blink and theyre in the end zone. Whenever you play a team like that its scary because you can play defense well for 95 percent of the time and those “ve plays you dont play well, thats “ve touchdowns. Theyre playing with con“dence is the biggest thing I see. Theyre believing and theyre gonna come in here con“dent.Ž But the Pirates have plenty of weapons themselves. Senior Marc JeanLouis leads the Pirates skill players with eight total touchdowns in three games, quarterback Logan Rogers has thrown at least two touchdowns in each game this season while adding a couple rushing touchdowns and now they get their powerful tailback Janyrein Washington back from injury. Washington said he feels 100 percent after missing the “rst two games with an upper body injury and carried the ball 15 times for 89 yards against the Mantas on Friday. Hes ready to help the Pirate offense put together an error-free game. Were looking to play hard because we never want to underestimate a team,Ž Washington said. My team has practiced well, but theres no telling what the other teams doing. We just gotta bring the heat.ŽPort Charlotte looks to contain speedy Seahawks, eliminate turnovers SUN PHOTO BY TOM ONEILL Port Charlotte Pirates running back Bo Guy (4) carries during the second quarter against South Fort Myers on August 31 at Port Charlotte High School. By VINNIE PORTELLSPORTS EDITORThe Venice Indians football team doesnt take any games for granted, but Friday nights game against Lakewood Ranch is about as sure of an outcome as one can get. The Indians (2-1) showed no mercy against the Mustangs (0-3) in last seasons meeting between the two teams, winning 49-3. This season, Venice coach John Peacock is looking to use the game to speed up the offense and clean up any lingering mistakes. Were going to try and focus on running our offense as fast as we can on Friday night,Ž he said. Were trying to eliminate penalties and be more crisp on some plays. Were trying to clean up some mistakes from last Friday.Ž Coming off a 49-13 domination of Charlotte, there certainly arent as many mistakes to “x than there were earlier in the season. Venice started the season with a 25-25 tie with Plant High in the Kickoff Classic and then stumbled in a 42-20 loss to Vero Beach to open the season. But with back-to-back wins under their belt, the Indians are feeling like a more con“dent team heading forward. Im really proud of our defense,Ž defensive lineman Marlem Louis said. Everyones been playing 100 percent with great effort. None of us take any plays off. Some people may not do their job every play, but we pick each other up. We dont put them down. Thats why were so good. We try to build each other up.Ž Facing a unique Lakewood Ranch team in Week 3, the Indians will be looking to make another display of dominance on defense. The Mustangs, under “rst-year coach Christopher Culton, run a triple-option attack that tries to catch its opponents off guard. The triple option is an offensive scheme that relies on an almost exclusive rushing attack in which the offense has three options to advance the ball. The quarterback can either keep the ball or pitch the ball to either a running back or a full back in the back“eld. Theyve just got to be disciplined on what theyre being taught during the week,Ž Peacock said on defending the triple-option attack. They have to make sure they play their keys. Its de“nitely a different animal defensively. But I think if we can get to the ball, well be “ne.Ž On Friday night against Southeast, the Mustangs offense stalled out, to say the least. They fumbled four times against the Seminoles on a waterlogged night that turned into a 40-3 blowout. Though Lakewood Ranchs interesting offensive approach didnt work against Southeast, fullback Drake Theroit still played a big part in the Mustangs night. The 6-foot-3, 210-pound Theroit rushed 29 times for 100 yards against Southeast, and could be relied on again against Venice this Friday. Also a weapon for the Mustangs is kicker Travis Freeman, who can hit “eld goals of up to 50-plus yards, according to an article by The Bradenton Herald. What might make things dif“cult for Lakewood Ranch is an inexperienced defense. The Mustangs entire linebacker unit is new this season, and theyre up against one of the toughest challenges on their schedule this week. Facing some of the areas top offensive talent in Indians quarterback Hayden Wolff and running back Brandon Gregory, the Mustangs will have their hands full. For Peacock, he hopes to escape the game with no injuries to his players, and that hopefully some of the backups can get their chance to shine, as they did in Fridays blowout of Charlotte. You hope theres a chance the backups get in, but you never go in thinking that,Ž Peacock said. Chances are, well hopefully see some of those guys come in and get an opportunity. There were a lot of guys who got an opportunity this past week that we really werent expecting.ŽKnow the Foe: Venice football at Lakewood Ranch By BEN BAUGHAlmost instinctively, I would wake up before my alarm clock, turning it off, debating whether I should spend “ve more minutes in bed. It was an easy decision for me, even though it was 3:30 in the morning, sleeping in a small ef“ciency apartment, one without air conditioning, served as the impetus for me to go forward, providing me with all the motivation I needed. The cold water from the faucet and the strong smell of coffee permeating the heavy air in the kitchen ended any debate I may have had. I would make my lunch, preparing for a day, one that would be spent in the company of Thoroughbred horses, whose bloodlines and auction prices, far outweighed whatever menial contribution I would make at a farm, an experience that taught me the meaning of teamwork, respect, hard work, humility, inspiration and passion. The drive to the farm would “nd me making a stop at a convenience store, where I would look at the publications on the newspaper rack, including the daily racing digest, grab another cup of coffee and more often than not a hot sandwich. I would “nd my way to the farm, arriving at the barn I had been assigned to, where there were already a number of cars parked outside. Grooms, barn foreman, exercise riders and assistant trainers, made their presence known as I made my way to the center aisle. It was my job to set the feed, it was now 5:15, and the pace would be intense for the next “ve hours. Sunrise was almost two hours away. The activity around the barn would be fast paced, catching stalls, getting shavings, “lling feed and water buckets, throwing ”akes of alfalfa in stalls, holding horses in the wash rack or the stall, reading the dry erase board to see what horses were going out in what set, watching the exercise riders tack up the horses, come out of the stall, make their way to the shedrow and going out to the track, washing saddle pads and polo wraps, unwrapping bandages and polo wraps, raking the shedrow, etc... We worked until noon. I would often bring a book and read during the two hour siesta, or watch the farrier or veterinarian as they worked to keep the horses healthy and sound. And then, it was back for two more hours, to water, feed, watching the horses being walked around the shedrow, and admiring the beauty and power they possess. Its an experience that will remain an inherent part of my character. But there was something calling me back to another passion, a discipline that I had spent the preponderance of my professional life. A return to a newsroom, one where I would be able to embrace a community, provide detailed, compelling narratives about the residents of an area, sharing their stories with a welcoming audience, whose insight and commentary would help me navigate through unfamiliar channels, while learning about the history, the characteristics endemic to a place that make it unique and compose the rhythmical vibration of its pulse. And thats why Im now at the Charlotte Sun Id like to learn more about the area, its people and its stories, the ones that will resonate and inspire our readers, transform lives and continue to shape the character of a community that has so much to offer its residents. And if youre interested in writing about sports, please email me at bbaugh@sun-herald.com.A change in scenery PREP FOOTBALL COLUMN

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Boston 99 46 .683 „ „ 6-4 W-2 50-20 49-26 New York 90 54 .625 8 „ 6-4 W-1 48-24 42-30 Tampa Bay 79 65 .549 19 8 8-2 L-1 45-25 34-40 Toronto 65 79 .451 33 22 4-6 L-1 37-37 28-42 Baltimore 41 103 .285 57 46 1-9 L-5 24-45 17-58 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 82 63 .566 „ „ 5-5 W-1 44-28 38-35 Minnesota 65 78 .455 16 22 3-7 L-1 41-31 24-47 Detroit 59 86 .407 23 29 5-5 L-3 36-37 23-49 Chicago 56 88 .389 25 31 3-7 L-6 28-47 28-41 Kansas City 48 95 .336 33 39 6-4 W-1 26-45 22-50 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 91 54 .628 „ „ 9-1 W-2 40-32 51-22 Oakland 88 57 .607 3 „ 8-2 W-5 46-29 42-28 Seattle 79 64 .552 11 8 5-5 W-1 41-31 38-33 Los Angeles 71 73 .493 19 16 6-4 L-1 34-35 37-38 Texas 62 82 .431 28 25 4-6 W-1 32-43 30-39 z-clinched playoff berth EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 80 64 .556 „ „ 6-4 W-3 37-34 43-30 Philadelphia 74 69 .517 5 5 3-7 L-3 43-27 31-42 Washington 72 72 .500 8 8 5-5 W-3 37-36 35-36 New York 65 78 .455 14 14 6-4 L-1 30-42 35-36 Miami 57 86 .399 22 22 4-6 W-1 34-41 23-45 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 83 60 .580 „ „ 4-6 L-3 44-25 39-35 Milwaukee 83 62 .572 1 „ 8-2 W-4 45-27 38-35 St. Louis 80 64 .556 3 „ 5-5 W-2 38-31 42-33 Pittsburgh 71 72 .497 12 8 6-4 L-1 40-34 31-38 Cincinnati 63 83 .432 21 18 5-5 W-2 36-39 27-44 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 79 64 .552 „ „ 7-3 W-1 39-32 40-32 Los Angeles 78 67 .538 2 2 5-5 L-2 39-36 39-31 Arizona 76 68 .528 3 4 2-8 L-3 37-35 39-33 San Francisco 68 77 .469 12 12 1-9 L-9 39-31 29-46 San Diego 57 88 .393 23 23 5-5 W-1 27-45 30-43 z-clinched playoff berth MAJOR LEAGUE BASEBALLNATIONALS 3, PHILLIES 1 W ASHINGTON AB R H BI BB SO AVG. Eaton rf 4 0 1 0 1 1 .299 Doolittle p 0 0 0 0 0 0 --T urner ss 4 0 1 0 1 0 .269 Harper cf-rf 2 0 1 1 2 0 .252 Rendon 3b 4 1 1 0 0 0 .297 S oto lf 4 0 2 0 0 1 .301 Zimmerman 1b 4 0 1 1 0 1 .263 Difo 2b 3 0 0 0 1 1 .240 Kieboom c 4 1 2 1 0 0 .210 Fedde p 2 1 1 0 0 0 .091 Miller p 0 0 0 0 0 0 .000 c-Stevenson ph 1 0 0 0 0 0 .238 Glover p 0 0 0 0 0 0 --Holland p 0 0 0 0 0 0 --f -Taylor ph-cf 1 0 0 0 0 0 .224 T OTALS 33 3 10 3 5 4 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 1 0 0 2 .258 Hoskins lf 2 0 0 0 2 1 .249 Bour 1b 1 0 1 0 1 0 .230 1-Kingery pr-ss 0 0 0 0 0 0 .228 b-Knapp ph 1 0 0 0 0 0 .215 Florimon ss 0 0 0 0 0 0 .242 e-Bautista ph 1 0 0 0 0 1 .195 Davis p 0 0 0 0 0 0 .000 S antana 3b-1b 3 1 0 0 1 2 .228 Cabrera ss-3b 4 0 0 0 0 1 .264 W illiams rf 3 0 1 0 0 1 .257 g-Altherr ph 1 0 0 0 0 1 .171 Herrera cf 3 0 0 0 0 0 .260 h-Franco ph 1 0 1 1 0 0 .268 A lfaro c 4 0 0 0 0 4 .258 Pivetta p 1 0 0 0 0 1 .111 A vilan p 0 0 0 0 0 0 .000 Garcia p 0 0 0 0 0 0 --Morgan p 0 0 0 0 0 0 --Neris p 0 0 0 0 0 0 .000 a-Ramos ph 1 0 0 0 0 1 .309 Hunter p 0 0 0 0 0 0 .000 d-Crawford ph-ss 1 0 1 0 0 0 .200 T OTALS 31 1 5 1 4 15 W ASHINGTON 000 020 010„3 10 0 PHILADELPHIA 000 000 001„1 5 0 a-struck out for Neris in the 6th. b-”ied out f or Kingery in the 6th. c-out on “elders choice for Miller in the 7th. d-doubled for Hunter in the 8th. e-struck out for Florimon in the 8th. f-lined out for Holland in the 9 th. g-struck out for Williams in the 9th. h-singled for Herrera in the 9th. 1-ran for Bour in the 4th. LOB „ Washington 8, Philadelphia 7. 2B „ Turner (21), Bour (12), Crawford (6). HR „ Kieboom (1), off Pivetta. RBIs „ Harper (92), Zimmerman (45), Kieboom (7), Franco (67). SB „ Bour (2). Runners left in scoring position „ Washington 4 (Turner, Zimmerman, Kieboom 2); Philadelphia 3 (Santana, Knapp, Bautista). RISP „ Washington 2 for 5; Philadelphia 1 for 6. Runners moved up „ Soto. GIDP „ Turner, S antana. DP „ Washington 1 (Turner, Zimmerman); Philadelphia 1 (Hernandez, Cabrera, Bour). W ASHINGTON IP H R ER BB SO NP ERA Fedde, W, 2-3 5.2 2 0 0 2 9 100 5.12 Miller, H, 10 .1 0 0 0 0 0 2 3.94 Glover, H, 5 1 1 0 0 0 1 16 3.09 Holland, H, 4 1 1 0 0 1 3 25 5.18 Doolittle, S, 23-24 1 1 1 1 1 2 24 1.62 PHILADELPHIA IP H R ER BB SO NP ERA Pivetta, L, 7-12 4.1 3 2 2 3 1 91 4.64 A vilan .1 0 0 0 0 1 5 3.77 Garcia 0 0 0 0 1 0 5 4.54 Morgan .1 1 0 0 0 0 3 4.15 Neris 1 1 0 0 0 2 20 5.18 Hunter 2 4 1 1 1 0 35 3.57 Davis 1 1 0 0 0 0 14 3.54 Garcia pitched to 1 batter in the 5th. Inherited runners-scored „ Miller 2-0, A vilan 1-0, Garcia 1-0, Morgan 2-1. WP „ Davis, Doolittle. PB „ Alfaro (9). Umpires „ Home, Bruce Dreckman; First, Hunter Wendelstedt; Second, Ben May; Third, John Libka. T „ 3:27.REDS 3, DODGERS 1LOS ANGELES AB R H BI BB SO AVG. Pederson lf 4 1 2 1 0 2 .241 Muncy 2b 4 0 1 0 0 3 .254 Machado 3b 4 0 1 0 0 0 .301 Bellinger 1b 4 0 0 0 0 2 .259 Grandal c 3 0 1 0 1 1 .235 1-Locastro pr 0 0 0 0 0 0 .182 Verdugo cf 3 0 0 0 1 0 .254 Taylor ss 3 0 0 0 0 1 .248 Puig rf 2 0 0 0 1 0 .259 Ryu p 1 0 0 0 0 1 .211 a-Utley ph 1 0 0 0 0 1 .232 Floro p 0 0 0 0 0 0 .000 b-Turner ph 1 0 0 0 0 0 .310 Alexander p 0 0 0 0 0 0 .000 Baez p 0 0 0 0 0 0 .000 TOTALS 30 1 5 1 3 11 CINCINNATI AB R H BI BB SO AVG. Schebler rf 4 2 2 1 0 1 .276 Peraza ss 4 0 2 0 0 0 .293 Gennett 2b 3 0 2 1 1 0 .321 Suarez 3b 4 0 2 0 0 1 .293 Ervin lf 4 0 0 0 0 1 .270 Casali c 4 0 0 0 0 1 .294 Dixon 1b 3 1 1 1 1 0 .194 Guerrero cf 3 0 1 0 0 2 .143 Hamilton cf 1 0 0 0 0 0 .238 Castillo p 3 0 0 0 0 3 .113 Romano p 0 0 0 0 0 0 .059 Hernandez p 0 0 0 0 0 0 .000 Iglesias p 0 0 0 0 0 0 .000 TOTALS 33 3 10 3 2 9 LOS ANGELES 000 001 000„1 5 0 CINCINNATI 011 010 00X„3 10 0 a-struck out for Ryu in the 6th. b-out on “elders choice for Floro in the 7th. 1-ran for Grandal in the 9th. LOB „ Los Angeles 5, Cincinnati 8. 2B „ Grandal (18), Peraza (30). HR „ Pederson (20), off Castillo; Dixon (5), off Ryu; Schebler (16), off Ryu. RBIs „ Pederson (49), Schebler (47), Gennett (88), Dixon (10). Runners left in scoring position „ Los Angeles 3 (Grandal, Turner 2); Cincinnati 3 (Ervin 3). RISP „ Los Angeles 0 for 4; Cincinnati 1 for 6. Runners moved up „ Taylor, Suarez. GIDP „ Machado, Verdugo, Suarez. DP „ Los Angeles 1 (Taylor, Muncy, Bellinger); Cincinnati 2 (Gennett, Peraza, Dixon), (Dixon, Iglesias). LOS ANGELES IP H R ER BB SO NP ERA Ryu, L, 4-3 5 8 3 3 1 6 85 2.42 Floro 1 0 0 0 1 2 14 2.23 Alexander .2 1 0 0 0 1 7 3.43 Baez 1.1 1 0 0 0 0 15 3.24 CINCINNATI IP H R ER BB SO NP ERA Castillo, W, 9-12 6.1 4 1 1 1 9 92 4.66 Romano, H, 2 .1 0 0 0 1 0 12 5.40 Hernandez, H, 13 1.1 1 0 0 0 1 17 2.35 Iglesias, S, 26-30 1 0 0 0 1 1 15 2.51 Inherited runners-scored „ Baez 1-0, Romano 2-0, Hernandez 3-0. WP „ Castillo. Umpires „ Home, Jansen Visconti; First, Chris Guccione; Second, Dave Rackley; Third, Larry Vanover. T „ 2:40. A „ 14,964 (42,319).ATHLETICS 3, ORIOLES 2OAKLAND AB R H BI BB SO AVG. Laureano cf 5 0 0 0 0 1 .277 Chapman 3b 4 1 1 1 0 1 .280 Lowrie 2b 2 1 1 0 2 1 .274 K.Davis dh 4 0 2 1 0 2 .250 Olson 1b 4 0 0 0 0 3 .239 Piscotty rf 4 0 3 1 0 0 .269 Semien ss 4 0 0 0 0 0 .259 Pinder lf 3 0 0 0 0 1 .254 b-Joyce ph 1 0 0 0 0 0 .202 Canha lf 0 0 0 0 0 0 .242 Lucroy c 3 1 0 0 1 0 .241 TOTALS 34 3 7 3 3 9 BALTIMORE AB R H BI BB SO AVG. Mullins cf 3 0 0 0 1 2 .250 Villar ss 4 1 2 2 0 1 .271 Mancini 1b 4 0 0 0 0 2 .238 Jones rf 4 0 2 0 0 0 .287 C.Davis dh 4 0 0 0 0 3 .175 Rickard lf 4 0 0 0 0 2 .239 Nunez 3b 3 0 0 0 0 0 .237 Valera 2b 3 1 1 0 0 0 .200 Ca.Joseph c 2 0 1 0 0 1 .214 a-Co.Joseph ph 1 0 0 0 0 0 .083 Wynns c 0 0 0 0 0 0 .259 TOTALS 32 2 6 2 1 11 OAKLAND 003 000 000„3 7 0 BALTIMORE 000 001 010„2 6 0 a-lined out for Ca.Joseph in the 8th. bgrounded out for Pinder in the 9th. LOB „ Oakland 7, Baltimore 4. 2B „ Chapman (38), Piscotty (39). HR „ Villar (13), off Fiers. RBIs „ Chapman (60), K.Davis (109), Piscotty (75), Villar 2 (43). SB „ Jones (6), Valera (1). Runners left in scoring position „ Oakland 4 (Olson, Semien 3); Baltimore 1 (Nunez). RISP „ Oakland 3 for 7; Baltimore 1 for 4. Runners moved up „ Laureano. GIDP „ Villar. DP „ Oakland 1 (Olson, Semien, Fiers). OAKLAND IP H R ER BB SO NP ERA Fiers, W, 12-6 6 4 1 1 1 7 84 3.29 Rodney, H, 4 1 0 0 0 0 2 15 3.20 Trivino, H, 23 1 2 1 1 0 1 14 2.18 Familia, S, 18-23 1 0 0 0 0 1 12 2.71 BALTIMORE IP H R ER BB SO NP ERA Cobb 2 1 0 0 1 2 30 4.90 Wright Jr., L, 3-2 3 3 3 3 2 3 56 5.79 Ramirez 2 1 0 0 0 2 25 5.94 Scott 1 2 0 0 0 2 22 5.67 Givens 1 0 0 0 0 0 9 4.50 Umpires „ Home, Chad Whitson; First, Bill Miller; Second, Angel Hernandez; Third, Todd Tichenor. T „ 2:45. A „ 9,141 (45,971).MARLINS 5, METS 3MIAMI AB R H BI BB SO AVG. Ortega rf 3 0 0 0 1 1 .257 Sierra rf 0 0 0 0 0 0 .160 Castro 2b 3 0 0 0 1 2 .286 Realmuto c 4 1 1 0 0 1 .287 Anderson 3b 4 2 2 1 0 1 .272 Dietrich 1b 4 1 2 1 0 1 .268 1-Rivera pr-1b 0 0 0 0 0 0 .182 Brinson cf 4 0 1 2 0 1 .206 Rojas ss 3 0 0 0 0 1 .252 Conley p 0 0 0 0 0 0 --b-OBrien ph 1 0 0 0 0 1 .100 Steckenrider p 0 0 0 0 0 0 --Dean lf 3 0 0 0 0 0 .197 Galloway lf 1 0 0 0 0 0 .233 Urena p 2 0 0 0 0 2 .047 Riddle ss 1 1 1 1 0 0 .231 TOTALS 33 5 7 5 2 11 NEW YORK AB R H BI BB SO AVG. Rosario ss 5 0 0 0 0 1 .254 McNeil 2b-3b 4 0 0 0 0 0 .331 Conforto lf 4 1 2 1 0 1 .236 Frazier 3b 3 0 0 0 0 0 .224 Flores 2b 1 0 0 0 0 1 .270 Nimmo rf 3 0 0 0 1 1 .270 Smith 1b 4 0 1 0 0 2 .211 Jackson cf 2 1 0 0 2 1 .264 Plawecki c 3 1 1 2 1 0 .232 deGrom p 2 0 1 0 0 1 .177 a-Bruce ph 1 0 0 0 0 0 .223 Swarzak p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 c-Reinheimer ph 0 0 0 0 1 0 .211 TOTALS 32 3 5 3 5 8 MIAMI 000 200 012„5 7 0 NEW YORK 000 001 002„3 5 0 a-lined out for deGrom in the 7th. b-struck out for Conley in the 9th. c-walked for Gsellman in the 9th. 1-ran for Dietrich in the 9th. LOB „ Miami 3, New York 7. 2B „ Dietrich (24), Brinson (9), Conforto (18). 3B „ Anderson (4). HR „ Riddle (9), off Swarzak; Conforto (24), off Urena; Plawecki (6), off Steckenrider. RBIs „ Anderson (59), Dietrich (45), Brinson 2 (36), Riddle (33), Conforto (64), Plawecki 2 (27). Runners left in scoring position „ Miami 2 (Rojas, Galloway); New York 1 (Smith). RISP „ Miami 2 for 6; New York 1 for 4. Runners moved up „ Nimmo. GIDP „ Realmuto. DP „ New York 1 (Smith, Rosario). MIAMI IP H R ER BB SO NP ERA Urena, W, 6-12 6.1 4 1 1 3 5 99 4.29 Conley, H, 15 1.2 0 0 0 0 2 20 4.50 Riddle 0 0 0 0 0 0 0 0.00 Steckenrider 1 1 2 2 2 1 28 4.18 NEW YORK IP H R ER BB SO NP ERA deGrom, L, 8-9 7 3 2 2 2 9 106 1.71 Swarzak 1 1 1 1 0 1 18 6.14 Gsellman 1 3 2 2 0 1 16 4.08 Inherited runners-scored „ Conley 1-0. Umpires „ Home, Dan Bellino; First, Adam Hamari; Second, Nick Mahrley; Third, Tom Hallion. T „ 2:39. A „ 20,849 (41,922).INDIANS 2, RAYS 0CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 0 1 0 0 0 .285 Brantley lf 4 0 1 0 0 1 .307 Ramirez 2b 4 0 0 0 0 0 .281 Encarnacion dh 3 1 2 1 1 1 .236 Donaldson 3b 4 0 0 0 0 1 .227 Gonzalez 3b 0 0 0 0 0 0 .285 Alonso 1b 4 0 0 0 0 1 .237 Cabrera rf 3 0 0 0 0 0 .277 Barnes rf 1 0 1 0 0 0 .500 Kipnis cf 3 0 1 0 0 0 .228 G.Allen cf 0 0 0 0 1 0 .238 Gomes c 4 1 2 1 0 0 .259 TOTALS 35 2 8 2 2 4 TAMPA BAY AB R H BI BB SO AVG. Smith cf 4 0 0 0 0 1 .303 Pham lf 3 0 1 0 1 2 .262 Choi dh 4 0 1 0 0 2 .274 Cron 1b 4 0 0 0 0 2 .250 Wendle 3b 4 0 2 0 0 1 .295 Adames ss 4 0 0 0 0 1 .263 Lowe 2b 3 0 0 0 1 2 .241 Bauers rf 3 0 0 0 1 1 .193 Ciuffo c 2 0 0 0 0 1 .294 a-Duffy ph 0 0 0 0 1 0 .297 Sucre c 0 0 0 0 0 0 .190 TOTALS 31 0 4 0 4 13 CLEVELAND 000 011 000„2 8 0 TAMPA BAY 000 000 000„0 4 0 a-walked for Ciuffo in the 7th. LOB „ Cleveland 8, Tampa Bay 8. 2B „ Wendle (24). HR „ Gomes (14), off Glasnow; Encarnacion (30), off Glasnow. RBIs „ Encarnacion (96), Gomes (43). SB „ Pham (12). Runners left in scoring position „ Cleveland 4 (Lindor, Brantley, Donaldson, Alonso); Tampa Bay 3 (Smith 2, Wendle). RISP „ Cleveland 0 for 8; Tampa Bay 0 for 6. CLEVELAND IP H R ER BB SO NP ERA Bieber, W, 10-3 6.2 3 0 0 3 11 100 4.32 Hand, H, 10 1.1 0 0 0 1 1 20 2.82 C.Allen, S, 27-32 1 1 0 0 0 1 16 4.10 TAMPA BAY IP H R ER BB SO NP ERA Glasnow, L, 1-6 7 6 2 2 0 3 90 4.48 Nuno .2 1 0 0 0 0 9 1.52 Kittredge .1 0 0 0 1 0 6 6.89 Schultz 1 1 0 0 1 1 22 3.55 Inherited runners-scored „ Hand 2-0, Kittredge 1-0. WP „ Glasnow. Umpires „ Home, Mark Carlson; First, Paul Nauert; Second, Scott Barry; Third, Carlos Torres. T „ 2:44. A „ 10,599 (42,735).ASTROS 5, TIGERS 4HOUSTON AB R H BI BB SO AVG. Altuve 2b 5 1 2 1 0 0 .318 Bregman 3b 4 0 0 0 0 1 .295 Gurriel 1b 4 0 2 0 0 0 .279 Gonzalez lf 5 0 0 0 0 0 .244 Correa ss 3 0 0 0 1 1 .241 Reddick rf 3 2 0 0 1 0 .239 White dh 4 1 1 2 0 0 .307 McCann c 3 0 0 0 1 2 .208 Kemp cf 2 1 2 2 1 0 .289 Marisnick cf 1 0 0 0 0 0 .201 TOTALS 34 5 7 5 4 4 DETROIT AB R H BI BB SO AVG. Candelario 3b 5 0 2 0 0 1 .228 Stewart lf 3 0 1 0 2 2 .250 Castellanos rf 4 0 0 0 0 2 .294 Martinez dh 3 0 1 0 1 0 .247 1-Reyes pr-dh 0 0 0 0 0 0 .241 Goodrum ss 4 1 1 0 0 2 .237 Greiner c 2 0 0 0 1 1 .234 a-Adduci ph 1 0 0 0 0 0 .285 Saltalamacchia c 0 0 0 0 0 0 --Rodriguez 1b 3 1 0 0 1 2 .217 Lugo 2b 4 1 1 1 0 1 .273 Jones cf 4 1 1 3 0 1 .206 TOTALS 33 4 7 4 5 12 HOUSTON 120 200 000„5 7 0 DETROIT 000 400 000„4 7 2 a-grounded out for Greiner in the 8th. 1-ran for Martinez in the 7th. E „ Goodrum (14), Rodriguez (8). LOB „ Houston 8, Detroit 7. 2B „ Candelario (27), Goodrum (28). HR „ Altuve (12), off Zimmermann; Kemp (6), off Zimmermann; White (12), off Zimmermann; Jones (11), off Valdez. RBIs „ Altuve (54), White 2 (37), Kemp 2 (30), Lugo (6), Jones 3 (33). Runners left in scoring position „ Houston 5 (Altuve, Bregman, Correa, White 2); Detroit 2 (Stewart, Goodrum). RISP „ Houston 1 for 9; Detroit 2 for 6. Runners moved up „ Gonzalez, Greiner. GIDP „ Castellanos. DP „ Houston 1 (Correa, Altuve, Gurriel). HOUSTON IP H R ER BB SO NP ERA Valdez 4 5 4 4 4 3 92 2.66 Harris, W, 4-3 1 0 0 0 1 3 16 3.81 Smith, H, 9 1 0 0 0 0 1 9 2.95 Rondon, H, 8 1 2 0 0 0 2 25 2.15 McHugh, H, 10 1 0 0 0 0 2 14 1.92 Osuna, S, 17-18 1 0 0 0 0 1 10 2.43 DETROIT IP H R ER BB SO NP ERA Zimmermann, L, 7-7 5 6 5 4 1 3 97 4.17 Farmer .2 0 0 0 2 0 20 4.65 Coleman .2 0 0 0 1 0 12 3.66 Stumpf .1 0 0 0 0 0 4 5.24 Alcantara 1.1 0 0 0 0 1 20 2.42 Wilson 1 1 0 0 0 0 11 3.45 Inherited runners-scored „ Coleman 2-0, Stumpf 3-0, Alcantara 3-1. HBP „ Coleman 2 (Bregman,Gurriel). PB „ Greiner (3). Umpires „ Home, Roberto Ortiz; First, Gerry Davis; Second, Pat Hoberg; Third, Brian Knight. T „ 3:29. A „ 19,432 (41,297).BOX SCORES ROUNDUP/MATCHUPSNationals 3, Phillies 1, 1st game: Spencer Kieboom appeared to spit out a tooth before he hit his “rst major league home run, Erick Fedde pitched shutout ball into the sixth inning and the Washington Nationals beat the fading Philadelphia Phillies in the “rst game of a doubleheader. Reds 3, Dodgers 1: Former Dodgers prospects Brandon Dixon and Scott Schebler homered, and Los Angeles stumbled for the second straight night in a loss to the lowly Cincinnati Reds. Indians 2, Rays 0: Josh Donaldson went hitless in in Cleveland debut, Edwin Encarnacion reached 30 homers for the seventh straight season and the Indians beat the Tampa Bay Rays. Athletics 3, Orioles 2: Mike Fiers remained unbeaten in an Oakland uniform, working six solid innings to lead the Athletics past the Baltimore Orioles on a damp night. Marlins 5, Mets 3: Jacob deGrom took his latest hard-luck loss in a recordsetting season, getting outpitched by Jose Urena as the Miami Marlins beat the New York Mets. LATE Houston at Detroit Toronto at Boston N.Y. Yankees at Minnesota Chicago White Sox at Kansas City Texas at L.A. Angels Washington at Philadelphia, 2nd game Milwaukee at Chicago Cubs Pittsburgh at St. Louis Arizona at Colorado San Diego at Seattle Atlanta at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Stripling (R) 8-3 2.61 11-6 0-1 14.2 6.14 Cincinnati DeSclafani (R) 12:35p 7-4 4.56 11-6 1-0 14.1 6.28 Pittsburgh Taillon (R) 12-9 3.40 17-11 3-0 18.0 2.00 St. Louis Poncedeleon (R) 1:15p 0-1 2.67 1-2 0-1 14.1 2.51 Atlanta Sanchez (R) 6-5 3.09 11-9 0-1 16.0 2.81 San Francisco Holland (L) 3:45p 7-8 3.54 14-13 1-0 18.1 1.96 Miami Richards (R) 3-8 4.73 8-13 0-1 12.1 8.03 New York Wheeler (R) 4:10p 10-7 3.39 13-14 2-1 21.0 1.71 Miami Brigham (R) 0-1 9.00 0-1 0-1 3.0 9.00 New York Vargas (L) 7:00p 5-9 6.75 5-12 2-1 14.2 3.07 Washington Strasburg (R) 7-7 4.04 9-9 1-0 17.2 3.06 Philadelphia Nola (R) 7:05p 15-4 2.29 20-9 1-1 19.2 3.66 Milwaukee Anderson (R) 9-7 3.95 15-13 1-0 15.0 4.20 Chicago Hendricks (R) 8:05p 11-10 3.71 15-14 2-0 18.0 1.00 Arizona Corbin (L) 11-5 3.01 17-12 1-1 18.0 1.50 Colorado Gray (R) 8:40p 11-7 4.69 16-11 1-0 16.2 4.86AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Houston Cole (R) 13-5 2.86 21-8 2-0 17.2 4.08 Detroit Norris (L) 1:10p 0-3 5.47 1-3 0-2 11.2 6.17 Cleveland Carrasco (R) 16-8 3.41 16-11 1-1 22.0 2.45 Tampa Bay Snell (L) 1:10p 18-5 2.06 18-9 3-0 18.0 2.00 Oakland TBD () 0-0 0.00 0-0 0-0 0.0 0.00 Baltimore Cashner (R) 7:05p 4-14 4.89 8-19 0-3 17.0 5.29 Toronto Sanchez (R) 4-5 5.17 9-9 1-0 14.1 8.79 Boston Price (L) 7:10p 14-6 3.57 20-7 1-0 17.1 2.60 New York Severino (R) 17-7 3.52 22-7 1-1 14.1 6.28 Minnesota Odorizzi (R) 8:10p 5-10 4.57 12-17 0-3 17.0 4.76 Chicago Rodon (L) 6-5 3.11 8-8 1-2 18.0 5.00 Kansas City Skoglund (L) 8:15p 1-5 6.45 3-6 0-3 17.0 7.41 Texas Gallardo (R) 8-4 6.22 10-4 1-2 14.1 6.91 Los Angeles Pena (R) 10:07p 2-4 4.04 6-8 1-1 20.0 2.70INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Lucchesi (L) 7-8 3.59 9-13 1-1 17.2 2.55 Seattle LeBlanc (L) 6:40p 8-3 3.56 15-8 1-0 19.0 0.47 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALL S TATISTICAL LEADERSMONDAYS GAMES American League Houston 3, Detroit 2 Tampa Bay 6, Cleveland 5 N.Y. Yankees 7, Minnesota 2 Kansas City 4, Chicago White Sox 3, 10 innings Texas 5, L.A. Angels 2 National League Washington at Philadelphia, ppd. Miami at N.Y. Mets, ppd. Cincinnati 10, L.A. Dodgers 6 Milwaukee 3, Chicago Cubs 2 St. Louis 8, Pittsburgh 7 Colorado 13, Arizona 2 Atlanta 4, San Francisco 1 THURSDAYS GAMES American League Oakland at Baltimore, 7:05 p.m. Toronto at Boston, 7:10 p.m. Minnesota at Kansas City, 8:15 p.m. Seattle at L.A. Angels, 10:07 p.m. National League Arizona at Colorado, 3:10 p.m. Chicago Cubs at Washington, 4:05 p.m. Miami at N.Y. Mets, 7:10 p.m. L.A. Dodgers at St. Louis, 7:15 p.m.MLB 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. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 124 479 116 164 .342 JMartinez Bos 135 519 104 172 .331 Trout LAA 124 423 93 134 .317 Altuve Hou 122 480 73 152 .317 Segura Sea 130 533 82 165 .310 Brantley Cle 129 514 79 158 .307 MSmith TB 123 405 55 124 .306 Merri“eld KC 139 551 72 166 .301 Andujar NYY 132 507 75 151 .298 Bregman Hou 141 538 99 160 .297 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 139 532 84 170 .320 Yelich Mil 129 514 98 162 .315 Zobrist ChC 120 388 60 122 .314 Cain Mil 125 479 80 149 .311 FFreeman Atl 144 556 89 171 .308 Markakis Atl 144 561 74 172 .307 Martinez StL 136 476 54 145 .305 Goldschmidt Ari 142 536 90 160 .299 DPeralta Ari 131 508 69 151 .297 Rendon Was 118 461 73 137 .297 Through afternoon game on Sept. 11 A MERICAN LEAGUE BATTING: Betts, Boston, .342; Martinez, Boston, .331; Trout, Los Angeles, .317; Altuve, Houston, .317; Segura, Seattle, .310; Brantley, Cleveland, .307; Smith, Tampa Bay, .306; Merri“eld, Kansas City, .301; Andujar, New York, .298; Bregman, Houston, .297. RUNS: Lindor, Cleveland, 119; Betts, Boston, 116; Martinez, Boston, 104; Bregman, Houston, 99; Benintendi, Boston, 98; Ramirez, Cleveland, 97; Trout, Los Angeles, 93; Stanton, New York, 89; Chapman, Oakland, 88; Springer, Houston, 88. RBI: Martinez, Boston, 121; Davis, Oakland, 108; Ramirez, Cleveland, 98; Bregman, Houston, 97; Encar nacion, Cleveland, 95; Bogaerts, Boston, 93; Lowrie, Oakland, 89; Stanton, New York, 86; 4 tied at 85. HITS: Martinez, Boston, 172; Lindor, Cleveland, 169; Merri“eld, Kansas City, 166; Segura, Seattle, 165; Betts, Boston, 164; Castellanos, Detroit, 164; Bregman, Houston, 160; Brantley, Cleveland, 158; Rosario, Minnesota, 156; Benintendi, Boston, 153. NATIONAL LEAGUE BATTING: Gennett, Cincinnati, .320; Yelich, Milwaukee, .315; Zobrist, Chicago, .314; Cain, Milwaukee, .311; Freeman, Atlanta, .308; Markakis, Atlanta, .307; Martinez, St. Louis, .305; Goldschmidt, Arizona, .299; Rendon, Washington, .298; Peralta, Arizona, .297. RUNS: Blackmon, Colorado, 106; Yelich, Milwaukee, 98; Carpenter, St. Louis, 96; Albies, Atlanta, 95; Harper, Washington, 92; Arenado, Colorado, 91; Goldschmidt, Arizona, 90; Baez, Chicago, 89; Freeman, Atlanta, 89; Turner, Washington, 89. RBI: Suarez, Cincinnati, 101; Baez, Chicago, 100; Story, Colorado, 99; Aguilar, Milwaukee, 97; Arenado, Colorado, 96; Rizzo, Chicago, 92; Harper, Washington, 91; Hoskins, Philadelphia, 88; Markakis, Atlanta, 88; Gennett, Cincinnati, 87. HITS: Markakis, Atlanta, 172; Freeman, Atlanta, 171; Gennett, Cincinnati, 170; Peraza, Cincinnati, 165; Yelich, Milwaukee, 162; Goldschmidt, Arizona, 160; Story, Colorado, 160; Blackmon, Colorado, 158; Albies, Atlanta, 157; Turner, Washington, 157. Sept. 12 1932: Brooklyn's Johnny Frederick hit his sixth pinch home run of the season, a major league record, in the ninth inning to spark the Dodgers to a 4-3 triumph over the Chicago Cubs at Ebbets Field. 1947: Ralph Kiner of the Pittsburgh Pirates hit two home runs: his seventh and eighth in four games: for a major league record. 1953: The Brooklyn Dodgers (105-49) clinched the National League pennant earlier than any other team, defeating Milwaukee 5-2. 1962: Tom Cheney of the Washington Senators set a record by fanning 21 Baltimore Orioles in a 16-inning game, which he won 2-1. 1976: Minnie Minoso singled in three at bats as the designated hitter for the Chicago White Sox. At 53, he became the oldest player to get a hit in a regulation game. 1979: Carl Yastrzemski got his 3,000th hit: a ground single off Jim Beattie: as the New York Yankees beat the Boston Red Sox 9-2.

PAGE 33

The Sun | Wednesday, September 12, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 98 46 .681 „ New York 90 54 .625 8 Tampa Bay 79 65 .549 19 Toronto 65 78 .455 32 Baltimore 41 103 .285 57 CENTRAL DIVISION W L PCT. GB Cleveland 82 63 .566 „ Minnesota 65 78 .455 16 Detroit 59 86 .407 23 Chicago 56 88 .389 25 Kansas City 48 95 .336 33 WEST DIVISION W L PCT. GB Houston 91 54 .628 „ Oakland 88 57 .607 3 Seattle 79 64 .552 11 Los Angeles 71 73 .493 19 Texas 62 82 .431 28Mondays GamesHouston 3, Detroit 2 Tampa Bay 6, Cleveland 5 Kansas City 4, Chicago White Sox 3, 10 inn. N.Y. Yankees 7, Minnesota 2 Texas 5, L.A. Angels 2Tuesdays GamesHouston 5, Detroit 4 Oakland 3, Baltimore 2 Cleveland 2, Tampa Bay 0 Toronto at Boston, late N.Y. Yankees at Minnesota, late Chicago White Sox at Kansas City, late Texas at L.A. Angels, late San Diego at Seattle, lateTodays GamesCleveland (Carrasco 16-8) at Tampa Bay (Snell 18-5), 1:10 p.m. Houston (Cole 13-5) at Detroit (Norris 0-3), 1:10 p.m. San Diego (Lucchesi 7-8) at Seattle (LeBlanc 8-3), 6:40 p.m. Oakland (TBD) at Baltimore (Cashner 4-14), 7:05 p.m. Toronto (Sanchez 4-5) at Boston (Price 14-6), 7:10 p.m. N.Y. Yankees (Severino 17-7) at Minnesota (Odorizzi 5-10), 8:10 p.m. Chicago White Sox (Rodon 6-5) at Kansas City (Skoglund 1-5), 8:15 p.m. Texas (Gallardo 8-4) at L.A. Angels (Pena 2-4), 10:07 p.m.Thursdays GamesOakland at Baltimore, 7:05 p.m. Toronto at Boston, 7:10 p.m. Minnesota at Kansas City, 8:15 p.m. Seattle at L.A. Angels, 10:07 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 80 64 .556 „ Philadelphia 74 69 .517 5 Washington 72 72 .500 8 New York 65 77 .458 14 Miami 56 86 .394 23 CENTRAL DIVISION W L PCT. GB Chicago 83 60 .580 „ Milwaukee 83 62 .572 1 St. Louis 80 64 .556 3 Pittsburgh 71 72 .497 12 Cincinnati 63 83 .432 21 WEST DIVISION W L PCT. GB Colorado 79 64 .552 „ Los Angeles 78 67 .538 2 Arizona 76 68 .528 3 San Francisco 68 77 .469 12 San Diego 57 88 .393 23Mondays GamesCincinnati 10, L.A. Dodgers 6 Milwaukee 3, Chicago Cubs 2 St. Louis 8, Pittsburgh 7 Colorado 13, Arizona 2 Atlanta 4, San Francisco 1 Miami at N.Y. Mets, ppd. Washington at Philadelphia, ppd.Tuesdays GamesWashington 3, Philadelphia 1, 1st game Washington at Philadelphia, 2nd game, late Cincinnati 3, L.A. Dodgers 1 Miami at N.Y. Mets, late Milwaukee at Chicago Cubs, late Pittsburgh at St. Louis, late Arizona at Colorado, late San Diego at Seattle, late Atlanta at San Francisco, lateTodays GamesL.A. Dodgers (Stripling 8-3) at Cincinnati (DeSclafani 7-4), 12:35 p.m. Pittsburgh (Taillon 12-9) at St. Louis (Poncedeleon 0-1), 1:15 p.m. Atlanta (Sanchez 6-5) at San Francisco (Holland 7-8), 3:45 p.m. Miami (Brigham 0-1) at N.Y. Mets (Wheeler 10-7), 4:10 p.m., 1st game San Diego (Lucchesi 7-8) at Seattle (LeBlanc 8-3), 6:40 p.m. Washington (Strasburg 7-7) at Philadelphia (Nola 16-4), 7:05 p.m. Miami (Richards 3-8) at N.Y. Mets (Vargas 5-9), 7:10 p.m., 2nd game Milwaukee (Anderson 9-7) at Chicago Cubs (Hendricks 11-10), 8:05 p.m. Arizona (Corbin 11-5) at Colorado (Gray 11-7), 8:40 p.m.Thursdays GamesArizona at Colorado, 3:10 p.m. Chicago Cubs at Washington, 4:05 p.m. Miami at N.Y. Mets, 7:10 p.m. L.A. Dodgers at St. Louis, 7:15 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 1 0 0 1.000 27 20 New England 1 0 0 1.000 27 20 N.Y. Jets 1 0 0 1.000 48 27 Buffalo 0 1 0 .000 3 47 SOUTH W L T PCT. PF PA Jacksonville 1 0 0 1.000 20 15 Houston 0 1 0 .000 20 27 Indianapolis 0 1 0 .000 23 34 Tennessee 0 1 0 .000 20 27 NORTH W L T PCT. PF PA Baltimore 1 0 0 1.000 47 3 Cincinnati 1 0 0 1.000 34 23 Cleveland 0 0 1 .500 21 21 Pittsburgh 0 0 1 .500 21 21 WEST W L T PCT. PF PA Kansas City 1 0 0 1.000 38 28 Denver 1 0 0 1.000 27 24 L.A. Chargers 0 1 0 .000 28 38 Oakland 0 1 0 .000 13 33 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 1 0 0 1.000 24 6 Philadelphia 1 0 0 1.000 18 12 N.Y. Giants 0 1 0 .000 15 20 Dallas 0 1 0 .000 8 16 S OUTH W L T PCT. PF PA Tampa Bay 1 0 0 1.000 48 40 Carolina 1 0 0 1.000 16 8 New Orleans 0 1 0 .000 40 48 A tlanta 0 1 0 .000 12 18 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 24 23 Minnesota 1 0 0 1.000 24 16 Chicago 0 1 0 .000 23 24 Detroit 0 1 0 .000 17 48 WEST W L T PCT. PF PA L.A. Rams 1 0 0 1.000 33 13 Seattle 0 1 0 .000 24 27 San Francisco 0 1 0 .000 16 24 A rizona 0 1 0 .000 6 24WEEK 1 Sept. 6Philadelphia 18, Atlanta 12Sept. 9Cincinnati 34, Indianapolis 23 Jacksonville 20, N.Y. Giants 15 New England 27, Houston 20 Minnesota 24, San Francisco 16 Tampa Bay 48, New Orleans 40 Baltimore 47, Buffalo 3 Cleveland 21, Pittsburgh 21, OT Kansas City 38, L.A. Chargers 28 Washington 24, Arizona 6 Denver 27, Seattle 24 Carolina 16, Dallas 8 Miami 27, Tennessee 20 Green Bay 24, Chicago 23Mondays GamesNew York Jets 48, Detroit 17 Los Angeles Rams 33, Oakland 13 WEEK 2 Thursdays GameBaltimore at Cincinnati, 8:20 p.m.Sundays GamesPhiladelphia at Tampa Bay, 1 p.m. Houston at Tennessee, 1 p.m. Indianapolis at Washington, 1 p.m. Minnesota at Green Bay, 1 p.m. Cleveland at New Orleans, 1 p.m. Kansas City at Pittsburgh, 1 p.m. Miami at N.Y. Jets, 1 p.m. Carolina at Atlanta, 1 p.m. L.A. Chargers at Buffalo, 1 p.m. Arizona at L.A. Rams, 4:05 p.m. Detroit at San Francisco, 4:05 p.m. Oakland at Denver, 4:25 p.m. New England at Jacksonville, 4:25 p.m. N.Y. Giants at Dallas, 8:20 p.m.Monday, Sept. 17Seattle at Chicago, 8:15 p.m.MONDAYS LATE SUMMARIES RAMS 33, RAIDERS 13L.A. RAMS 7 3 10 13 „33 OAKLAND 7 6 0 0 „13First QuarterOak„Lynch 10 run (Nugent kick), 10:23. LA„Gurley 19 pass from Goff (Zuerlein kick), 4:53.Second QuarterOak„FG Nugent 24, 12:31. LA„FG Zuerlein 20, 2:40. Oak„FG Nugent 48, :10.Third QuarterLA„FG Zuerlein 28, 9:04. LA„Kupp 8 pass from Goff (Zuerlein kick), :00.Fourth QuarterLA„FG Zuerlein 55, 9:19. LA„FG Zuerlein 20, 3:15. LA„Peters 50 interception return (Zuerlein kick), 1:59. A„53,857. LA OAK First downs 23 20 Total Net Yards 365 395 Rushes-yards 26-140 23-95 Passing 225 300 Punt Returns 2-12 1-10 Kickoff Returns 3-75 0-0 Interceptions Ret. 3-50 0-0 Comp-Att-Int 18-33-0 29-40-3 Sacked-Yards Lost 1-8 1-3 Punts 2-58.5 4-44.5 Fumbles-Lost 1-0 0-0 Penalties-Yards 8-70 11-155 Time of Possession 28:29 31:31INDIVIDUAL STATISTICSRUSHING„Los Angeles, Gurley 20-108, Kupp 2-16, Cooks 1-6, Woods 1-6, M.Brown 1-5, Goff 1-(minus 1). Oakland, Lynch 11-41, Richard 5-24, Martin 4-20, A.Cooper 1-9, Carr 2-1. PASSING„Los Angeles, Goff 18-33-0-233. Oakland, Carr 29-40-3-303. RECEIVING„Los Angeles, Cooks 5-87, Kupp 5-52, Gurley 3-39, Woods 3-37, M.Brown 2-18. Oakland, Cook 9-180, Richard 9-55, J.Nelson 3-23, Carrier 2-20, Lynch 2-8, Martin 2-(minus 3), Roberts 1-11, A.Cooper 1-9. MISSED FIELD GOALS„Los Angeles, Zuerlein 46.JETS 48, LIONS 17NEW YORK 7 10 31 0 „48 DETROIT 7 3 7 0 „17First QuarterDet„Diggs 37 interception return (Prater kick), 14:40. NYJ„Crowell 6 run (Myers kick), 4:20.Second QuarterNYJ„FG Myers 35, 14:57. NYJ„R.Anderson 41 pass from Darnold (Myers kick), 1:51. Det„FG Prater 21, :11.Third QuarterDet„Tate 24 pass from Stafford (Prater kick), 13:10. NYJ„Enunwa 21 pass from Darnold (Myers kick), 9:36. NYJ„Lee 36 interception return (Myers kick), 8:07. NYJ„A.Roberts 78 punt return (Myers kick), 7:00. NYJ„FG Myers 32, 5:15. NYJ„Crowell 62 run (Myers kick), :54. A„61,356. NYJ DET First downs 18 20 Total Net Yards 349 339 Rushes-yards 36-169 15-39 Passing 180 300 Punt Returns 3-137 0-0 Kickoff Returns 2-45 0-0 Interceptions Ret. 5-102 1-37 Comp-Att-Int 16-21-1 29-52-5 Sacked-Yards Lost 2-18 0-0 Punts 3-37.3 3-50.7 Fumbles-Lost 1-1 0-0 Penalties-Yards 7-49 3-15 Time of Possession 33:07 26:53INDIVIDUAL STATISTICSRUSHING„New York, C rowell 10-102, Bi.Powell 12-60, Cannon 6-15, A.Roberts 1-2, Darnold 6-(minus 1), R.Anderson 1-(minus 9). Detroit, Riddick 4-20, K.Johnson 5-17, Stafford 1-6, Cassel 1-(minus 1), Blount 4-(minus 3). PASSING„New York, Darnold 16-21-1-198. Detroit, Stafford 27-46-4-286, Cassel 2-6-1-14. RECEIVING„New York, Enunwa 6-63, Pryor 3-49, Sterling 3-27, R.Anderson 1-41, Tomlinson 1-7, Cannon 1-6, Bi. Powell 1-5. Detroit, Golladay 7-114, Tate 7-79, Riddick 5-15, M.Jones 4-54, K.Johnson 3-20, Toilolo 1-7, T.Jones 1-6, Valles 1-5. MISSED FIELD GOALS„Detroit, Prater 55, Prater 44.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sep. 8, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS LW 1. Alabama (54) 2-0 1,517 1 2. Clemson (6) 2-0 1,430 2 3. Georgia 2-0 1,407 3 4. Ohio State 2-0 1,288 4 5. Oklahoma 2-0 1,263 6 6. Wisconsin (1) 2-0 1,227 5 7. Auburn 2-0 1,224 7 8. Notre Dame 2-0 1,022 8 9. Stanford 2-0 992 10 10. Washington 1-1 884 9 11. Penn State 2-0 836 13 12. Louisiana State 2-0 830 11 13. Virginia Tech 2-0 794 12 14. West Virginia 2-0 793 14 15. Texas Christian 2-0 678 16 16. Mississippi State 2-0 654 18 17. Boise State 2-0 500 20 18. Central Florida 2-0 494 19 19. Michigan 1-1 385 21 20. Oregon 2-0 301 23 21. Miami (Fla.) 1-1 299 22 22. Southern California 1-1 250 17 23. Arizona State 2-0 139 „ 24. Oklahoma State 2-0 119 „ 25. Michigan State 1-1 104 „ Others receiving votes: Utah 92, Texas A&M 90, Boston College 45, Houston 32, Maryland 30, Colorado 25, Iowa 23, Kentucky 19, Duke 10, NC State 9, Mississippi 5, Hawaii 5, Washington State 4, South Florida 3, South Carolina 2, Florida State 1.THE AP TOP 25 SCHEDULEAll times EasternSaturdays GamesNo. 1 Alabama at Mississippi, 7 p.m. No. 2 Clemson vs. Georgia Southern, 3:30 p.m. No. 3 Georgia vs. Middle Tennessee, 7:15 p.m. No. 4 Ohio State vs. No. 15 TCU at Arlington, Texas, 8 p.m. No. 5 Oklahoma at Iowa State, noon No. 6 Wisconsin vs. BYU, 3:30 p.m. No. 7 Auburn vs. No. 12 LSU, 3:30 p.m. No. 8 Notre Dame vs. Vanderbilt, 2:30 p.m. No. 9 Stanford vs. UC Davis, 2 p.m. No. 10 Washington at Utah, 10 p.m. No. 11 Penn State vs. Kent State, noon No. 13 Virginia Tech vs. East Carolina, 12:20 p.m. No. 14 West Virginia at NC State, 3:30 p.m. No. 16 Miss. State vs. La.-Lafayette, 7:30 p.m. No. 17 Boise State at No. 24 Okla. State, 3:30 p.m. No. 18 UCF at North Carolina, noon No. 19 Michigan vs. SMU, 3:30 p.m. No. 20 Oregon vs. San Jose State, 5 p.m. No. 21 Miami at Toledo, noon No. 22 Southern Cal at Texas, 8 p.m. No. 23 Ariz. State at San Diego State, 10:30 p.m. SCHEDULEWEEK 4 Thursdays Games SOUTHRobert Morris at James Madison, 7 p.m. Boston College at Wake Forest, 7:30 p.m.FAR WESTTennessee Tech at Utah State, 8 p.m.Fridays Games SOUTHGeorgia State at Memphis, 7 p.m.FAR WESTBrown at Cal Poly, 10:05 p.m.Saturdays Games EASTHawaii at Army, noon Dayton at Duquesne, noon San Diego at Harvard, noon Kent State at Penn State, noon Florida State at Syracuse, noon Rhode Island at UConn, noon Georgia Tech at Pittsburgh, 12:30 p.m. Yale at Holy Cross, 1 p.m. Georgetown at Dartmouth, 1:30 p.m. Bucknell at Penn, 3 p.m. Cornell at Delaware, 3:30 p.m. Lehigh at Navy, 3:30 p.m. Towson at Villanova, 3:30 p.m. Columbia at CCSU, 5 p.m. Marist at Bryant, 6 p.m. E. Michigan at Buffalo, 6 p.m. Stony Brook at Fordham, 6 p.m. Monmouth (NJ) at Lafayette, 6 p.m. Morgan State at Albany (NY), 7 p.m.SOUTHMurray State at Kentucky, noon Temple at Maryland, noon UCF at North Carolina, noon UTEP at Tennessee, noon East Carolina at Virginia Tech, 12:20 p.m. Colgate at Furman, 1 p.m. Savannah State at Howard, 1 p.m. Walsh at Jacksonville, 1 p.m. Stetson at Presbyterian, 1 p.m. Tulane at UAB, 1 p.m. ETSU at VMI, 1:30 p.m. St. Francis (Pa.) at Richmond, 2 p.m. Mercer at Samford, 3 p.m. Ohio at Virginia, 3 p.m. Southern Miss. at Appalachian State, 3:30 p.m. LSU at Auburn, 3:30 p.m. Georgia Southern at Clemson, 3:30 p.m. West Virginia at NC State, 3:30 p.m. Colorado State at Florida, 4 p.m. Chattanooga at UT Martin, 4 p.m. Jackson State at Florida A&M, 5 p.m. Alabama State at Kennesaw State, 5 p.m. Old Dominion at Charlotte, 6 p.m. Bethune-Cookman at FAU, 6 p.m. W. Carolina at Gardner-Webb, 6 p.m. Tennessee State at Hampton, 6 p.m. Norfolk State at Liberty, 6 p.m. Austin Peay at Morehead State, 6 p.m. NC Central at SC State, 6 p.m. Charleston Southern at The Citadel, 6 p.m. Elon at William & Mary, 6 p.m. Texas Southern at Alcorn State, 7 p.m. Campbell at Coastal Carolina, 7 p.m. Guilford at Davidson, 7 p.m. Nicholls at McNeese State, 7 p.m. Alabama at Mississippi, 7 p.m. Texas State at South Alabama, 7 p.m. Langston at Southern U., 7 p.m. Middle Tennessee at Georgia, 7:15 p.m. UMass at FIU, 7:30 p.m. W. Kentucky at Louisville, 7:30 p.m. La.-Lafayette at Mississippi State, 7:30 p.m. Marshall at South Carolina, 7:30 p.m. Cent. Arkansas at SE Louisiana, 8 p.m.MIDWESTBall State at Indiana, noon Oklahoma at Iowa State, noon Rutgers at Kansas, noon Troy at Nebraska, noon Miami at Toledo, noon Missouri S&T at Drake, 2 p.m. Valparaiso at Youngstown State, 2 p.m. Vanderbilt at Notre Dame, 2:30 p.m. N. Arizona at Missouri State, 3 p.m. South Florida vs. Illinois at Chicago, 3:30 p.m. SMU at Michigan, 3:30 p.m. Miami (Ohio) at Minnesota, 3:30 p.m. North Alabama at N. Dakota State, 3:30 p.m. Cent. Michigan at N. Illinois, 3:30 p.m. BYU at Wisconsin, 3:30 p.m. E. Kentucky at Bowling Green, 4 p.m. UTSA at Kansas State, 4 p.m. Montana at W. Illinois, 4 p.m. Princeton at Butler, 6 p.m. Alabama A&M at Cincinnati, 7 p.m. Indiana State at E. Illinois, 7 p.m. Ark.-Pine Bluff at S. Dakota State, 7 p.m. SE Missouri at S. Illinois, 7 p.m. Delaware State at W. Michigan, 7 p.m. N. Iowa at Iowa, 7:30 p.m. Akron at Northwestern, 7:30 p.m. Missouri at Purdue, 7:30 p.m.SOUTHWESTDuke at Baylor, 3:30 p.m. Boise State at Oklahoma State, 3:30 p.m. North Texas at Arkansas, 4 p.m. Houston at Texas Tech, 4 p.m. Abilene Christian at Houston Baptist, 7 p.m. Stephen F. Austin at Incarnate Word, 7 p.m. Northwestern State at Lamar, 7 p.m. North Dakota at Sam Houston State, 7 p.m. Arkansas State at Tulsa, 7 p.m. Louisiana-Monroe at Texas A&M, 7:30 p.m. Ohio State vs. TCU at Arlington, Texas, 8 p.m. Southern Cal at Texas, 8 p.m.FAR WESTUC Davis at Stanford, 2 p.m. Wagner at Montana State, 3 p.m. Wofford at Wyoming, 4 p.m. Sacramento State at N. Colorado, 4:05 p.m. New Hampshire at Colorado, 5 p.m. San Jose State at Oregon, 5 p.m. Coll. of Idaho at Portland State, 5 p.m. Idaho State at California, 6 p.m. Oregon State at Nevada, 7 p.m. New Mexico at New Mexico State, 8 p.m. E. Washington at Washington State, 8 p.m. South Dakota at Weber State, 8 p.m. Prairie View at UNLV, 10 p.m. Washington at Utah, 10 p.m. Arizona State at San Diego State, 10:30 p.m. Fresno State at UCLA, 10:30 p.m. S. Utah at Arizona, 11 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -140 Milwaukee +130 Los Angeles -175 at Cincinnati +163 at St. Louis -105 Pittsburgh -105 Atlanta -113 at San Francisco +103 at Philadelphia -135 Washington +125 at N.Y. (1st) -215 Miami +195 at N.Y. (2nd) -145 Miami +135 at Colorado -115 Arizona +105American LeagueChicago -120 at Kansas City +110 Houston -250 at Detroit +220 at Tampa Bay -111 Cleveland +101 at Baltimore Off Oakland Off at Boston -236 Toronto +216 New York -215 at Minnesota +195 at Los Angeles -167 Texas +157Interleagueat Seattle -163 San Diego +153COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG Boston College 1 6 53 at WFUFridayat Memphis 23 27 58 Georgia St.Saturdayat Tennessee 27 30 48 UTEP at Indiana 18 14 57 Ball St. at Maryland 11 16 47 Temple at FIU 4 3 60 UMass Miami 8 10 56 at Toledo at Army 4 6 62 Hawaii at Penn State 37 34 63 Kent St. Old Dominion 2 1 41 at Charlotte Florida State 2 3 68 at Syracuse Oklahoma 13 17 55 at Iowa St. at Nebraska 7 11 57 Troy at Kansas 4 3 44 Rutgers Georgia Tech 3 4 52 at Pittsburgh at Notre Dame 14 14 52 Vanderbilt Virginia 5 3 47 Ohio at Michigan 30 35 53 SMU at Appalach. St. 13 16 46 South. Miss. at Oklahoma St. 4 2 63 Boise St. at Wisconsin 24 21 44 BYU at Minnesota 14 14 46 Miami (OH) at Auburn 8 9 45 LSU South Florida 8 10 59 Illinois at No. Illinois 14 14 44 Cent. Mich. at Clemson 36 33 45 Ga. Southern New Mexico 7 5 57 at NMSU Tulane 1 4 57 at UAB at Baylor +4 6 49 Duke at Florida 17 20 56 Colorado St. Houston +1 1 71 at Texas Tech at Kansas St. 21 21 46 UTSA at Arkansas 5 7 70 North Texas at Oregon 39 41 69 San Jose St. at Buffalo 3 5 52 E. Michigan at Nevada 7 3 70 Oregon St. Alabama 22 21 71 at Mississippi Arkansas St. 1 1 72 at Tulsa at So. Alabama 10 10 47 Texas State at Georgia 32 33 54 Middle Tenn. at So. Carolina 14 13 47 Marshall Missouri 7 7 65 at Purdue at Northwestrn 22 21 45 Akron at Miss. St. 32 32 65 ULL at Texas A&M 27 26 66 ULM at Louisville 19 22 56 W. Kentucky at Texas 3 3 48 Southern Cal Ohio State 8 12 60 TCU Washington 5 6 47 at Utah at UCLA Pk 2 51 Fresno St. Arizona St. 1 4 45 at S.D. StateNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Cincinnati +1 Pk 44 BaltimoreSundayat Washington 3 5 45 Indianapolis at Atlanta 4 5 44 Carolina at Green Bay 3 1 46 Minnesota L.A. Chargers 7 7 42 at Buffalo at Tennessee Off Off Off Houston at Pittsburgh 4 5 52 Kansas City at N.Y. Jets Pk 3 44 Miami Philadelphia 3 3 43 at Tampa Bay at New Orleans 7 8 49 Cleveland at L.A. Rams 8 12 46 Arizona at San Fran. 3 5 47 Detroit New England Pk 2 45 at Jville at Denver 3 5 45 Oakland at Dallas 5 3 42 N.Y. GiantsMondayat Chicago 3 3 43 Seattle Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of OF DJ Stewart from Norfolk (IL). Recalled RHP Cody Carroll from Norfolk. Reinstated C Andrew Susac from the restricted list. Transferred OF Mark Trumbo and RHP Pedro Araujo to the 60-day DL. BOSTON RED SOX „ Reinstated LHP Chris Sale from the 10-day DL. CHICAGO WHITE SOX „ Reinstated RHP Nate Jones from the 60-day DL. CLEVELAND INDIANS „ Reinstated LHP Andrew Miller and INF Josh Donaldson from the 10-day DL. DETROIT TIGERS „ Designated RHP Johnny Barbato for assignment. Selected the contract of LHP Matt Hall from Toledo (IL). Recalled RHP Spencer Turnbull from Toledo. KANSAS CITY ROYALS „ Released LHP Eric Stout. OAKLAND ATHLETICS „ Recalled RHP Frankie Montas from Nashville (PCL). Promoted Suzi Alvarez to director of new ballpark sales. SEATTLE MARINERS „ Reinstated LHP Marco Gonzales from the 10-day DL. Recalled RHPs Nick Rumbelow and Matt Festa from Arkansas (TL).National LeagueATLANTA BRAVES „ Recalled 3B Rio Ruiz from Gwinnett (IL). CINCINNATI REDS „ Reinstated LHP Amir Garrett from the 10-day DL. Recalled RHP Jesus Reyes from Pensacola (SL). LOS ANGELES DODGERS „ Recalled LHP Julio Urias from Oklahoma City (PCL). PHILADELPHIA PHILLIES „ Recalled RHPs Drew Anderson and Enyel De Los Santos and LHP Ranger Suarez from Lehigh Valley (IL). ST. LOUIS CARDINALS „ Reinstated RHP Adam Wainwright from the 60-day DL. Transferred RHP Michael Wacha to the 60-day DL.FOOTBALLNational Football LeagueDENVER BRONCOS„ Re-signed S Shamarko Thomas. Signed DL iles Scott to the practice squad. Released NT Kyle Peko and DE DeShawn Williams. GREEN BAY PACKERS „ Placed WR Trevor Davis on injured reserve. Released S Marwin Evans from the practice squad. Claimed CB Deante Burton off waivers from Atlanta. Signed CB Will Redmond to the practice squad. JACKSONVILLE JAGUARS „ Released DT Michael Bennett. NEW ENGLAND PATRIOTS „ Signed RB Kenjon Barner, WR Corey Coleman and WR Bennie Fowler. TENNESSEE TITANS „ Signed OL David Quessenberry to the practice squad. WASHINGTON REDSKINS „ Waived LB Josh Keyes. Placed WR Cam Sims on injured reserve. Signed WR Brian Quick. Signed DB Kenny Ladner from the practice squad and WR Teo Redding to the practice squad.HOCKEYNational, Hockey LeagueBOSTON BRUINS „ Traded D Adam McQuaid to the N.Y. Rangers for D Steven Kampfer, a 2019 fourth-round draft pick and a conditional seventh-round draft pick. TAMPA BAY LIGHTNING „ Anounced the resignation of general manager Steve Yzerman, who will remain as senior adviser to the general manager. Promoted assistant general manager Julien BriseBois to vice president/general manager and alternate governor.GOLFPGA TOURBMW CHAMPIONSHIPMondays leaders at Aronimink GC, Newtown Square, Pa. Purse: $9 million. Yardage: 7,267; Par: 70 (35-35) (Bradley won on “rst playoff hole)FinalKeegan Bradley (2,000), $1,620,000 66-64-66-64„260 Justin Rose (1,200), $972,000 66-63-64-67„260 Billy Horschel (650), $522,000 64-67-66-64„261 Xander Schauffele (650), $522,000 63-64-67-67„261 Rory McIlroy (440), $360,000 62-69-63-68„262 Webb Simpson (380), $312,750 66-67-65-65„263 Tiger Woods (380), $312,750 62-70-66-65„263 Tony Finau (310), $252,000 68-64-67-65„264 Tommy Fleetwood (310), $252,000 71-62-62-69„264 Rickie Fowler (310), $252,000 65-65-65-69„264 Francesco Molinari (310), $252,000 70-63-64-67„264 Kevin Na (243), $189,000 70-62-67-66„265 Justin Thomas (243), $189,000 64-67-66-68„265 Gary Woodland (243), $189,000 66-66-66-67„265 Hideki Matsuyama (220), $162,000 66-64-67-69„266 Andrew Putnam (204), $144,000 67-66-66-68„267 Bubba Watson (204), $144,000 71-65-65-66„267 Aaron Wise (204), $144,000 65-67-68-67„267 Bryson DeChambeau (172), $109,080 67-70-64-67„268 Adam Hadwin (172), $109,080 69-69-63-67„268 Brooks Koepka (172), $109,080 69-68-65-66„268 Jason Kokrak (172), $109,080 69-65-67-67„268 Patrick Reed (172), $109,080 69-65-64-70„268 Jason Day (136), $74,700 67-64-68-70„269 Charles Howell III (136), $74,700 68-63-70-68„269 Dustin Johnson (136), $74,700 70-68-64-67„269 Alex Noren (136), $74,700 64-66-70-69„269 Jon Rahm (136), $74,700 66-69-65-69„269 Byeong Hun An (109), $59,850 65-67-68-70„270 Austin Cook (109), $59,850 71-67-63-69„270 Tyrrell Hatton (109), $59,850 69-68-69-64„270 Henrik Stenson (109), $59,850 66-69-67-68„270 Beau Hossler (91), $51,975 67-67-68-69„271 Zach Johnson (91), $51,975 68-68-68-67„271 Brice Garnett (80), $46,350 70-67-67-68„272 Andrew Landry (80), $46,350 68-70-66-68„272 Ted Potter, Jr. (80), $46,350 68-64-67-73„272 C.T. Pan (68), $40,500 67-67-71-68„273 Chez Reavie (68), $40,500 68-70-67-68„273 Peter Uihlein (68), $40,500 64-70-71-68„273 Rafa Cabrera Bello (54), $34,200 70-68-70-66„274 Si Woo Kim (54), $34,200 71-68-66-69„274 Chris Kirk (54), $34,200 69-68-69-68„274 Marc Leishman (54), $34,200 74-66-66-68„274 Brian Gay (39), $25,740 66-71-69-69„275 Luke List (39), $25,740 70-66-67-72„275 Keith Mitchell (39), $25,740 67-67-67-74„275 Scott Piercy (39), $25,740 70-64-65-76„275 J.J. Spaun (39), $25,740 67-68-69-71„275 Kyle Stanley (39), $25,740 67-70-65-73„275 Abraham Ancer (29), $21,465 69-68-68-71„276 Ryan Armour (29), $21,465 65-67-68-76„276 Ian Poulter (29), $21,465 68-70-67-71„276 Adam Scott (29), $21,465 74-68-66-68„276 Patrick Cantlay (23), $20,520 71-65-70-71„277 Pat Perez (23), $20,520 69-70-68-70„277 Jordan Spieth (23), $20,520 67-71-66-73„277 Kevin Kisner (21), $19,980 72-67-69-70„278 Phil Mickelson (21), $19,980 73-72-67-66„278 Louis Oosthuizen (21), $19,980 73-68-68-69„278 Emiliano Grillo (18), $19,440 67-70-71-71„279 Chesson Hadley (18), $19,440 69-69-71-70„279 Patton Kizzire (18), $19,440 68-71-67-73„279 Brendan Steele (17), $19,080 74-69-69-68„280 Ryan Palmer (16), $18,810 70-69-70-73„282 Cameron Smith (16), $18,810 71-71-68-72„282 Brandt Snedeker (14), $18,540 71-69-71-72„283 Brian Harman (14), $18,360 69-72-76-75„292UPCOMING TOURNAMENTSAll times EasternLPGA TOUR EVIAN CHAMPIONSHIPSite: Evian-les-Bains, France. Course: Evian Resort GC. Yardage: 6,523. Par: 71. Purse; $3,850,000. Winners share: $577,500. Television: Thursday-Friday, 5-8 a.m., 9:30 a.m. to 12:30 p.m. (Golf Channel); Saturday, 6-11:30 a.m. (Golf Channel); Sunday, 4:30-10 a.m. (Golf Channel). Defending champion: Anna Nordqvist. Race to CME Globe leader: Ariya Jutanugarn. Last tournament: Marina Alex won the Cambia Portland Classic. Notes: This is the “fth and “nal major on the LPGA Tour schedule. .... The Evian was cut short to 54 holes last year because of weather delays. ... It was the second time it was a 54-hole event since the LPGA Tour gave it major championship status in 2013. ... The tournament began in 1994 as a Ladies European Tour event. ... Inbee Park won the Evian in 2012, the year before it became a major. She has won the other majors on the LPGA Tour schedule. ... Four women have won the four majors this year. If a different player wins Evian, it would be the fourth consecutive year of no multiple major champions in a season. ... The Rolex Annika Major Award will be decided after the Evian, going to the major champion with the best record in the “ve majors. U.S. Womens Open champion Ariya Jutanugarn has a large lead over Womens PGA champion Sung Hyun Park. If any of the four major champions this year win the Evian, she wins the award. ... The LPGA Tour is off next week before starting its seven-week swing through Asia, which includes the International Crown. Next tournament: Sime Darby LPGA Malaysia on Sept. 27-30. Online: www.lpga.com WEB.COM TOUR ALBERTSONS BOISE OPENSite: Boise, Idaho. Course: Hillcrest CC. Yardage: 6,880. Par: 71. Purse: $1 million. Winners share: $180,000. Television: Thursday-Sunday, 6-8 p.m. (Golf Channel). Defending champion: Chesson Hadley. Money leader: Sungjae Im. Last tournament: Kramer Hickok won the DAP Championship. Notes: Im has been atop the Web.com Tour money list for 25 consecutive weeks dating to the “rst tournament of the year, a record. ... This is the third of four Web.com Tour Finals events with a special money list that offers 25 cards for the PGA Tour next year. The top 25 from the regular season already have cards for next season. ... Hickok lived with Jordan Spieth until a few weeks ago when he had to move out ahead of Speiths wedding in a few months. ... Among those who already secured card through the Finals are Hunter Mahan, Max Homa and Sam Reeves. Next week: Web.com Tour Championship. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONS THE ALLY CHALLENGESite: Grand Blanc, Mich. Course: Warwick Hills GC. Yardage: 7,127. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Friday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: New tournament. Charles Schwab Cup leader: Miguel Angel Jimenez. Last tournament: Scott McCarron won the Shaw Charity Classic. Notes: Golf returns to Warwick Hills, longtime host of the defunct Buick Open until it lost sponsorship during the economic downturn a decade ago. Tiger Woods won the last edition of the event in 2009. ... Vijay Singh is a three-time winner at Warwick Hills. Kenny Perry won twice. Both are in the “eld, along with eight other players who won the Buick Open, including Fred Couples and Scott Verplank. ... Jimenez is the sixth player to lead the Charles Schwab Cup race this year. ... Six players at 55 or older have won individual tournaments on the PGA Tour Champions this year. Next week: Sanford International. Online: www.pgatour.com/champions EUROPEAN TOUR KLM OPENSite: Spijk, The Netherlands. Course: The Dutch. Yardage: 6,983. Par: 71. Purse: 1.8 million euros (US $2.09 million). Winners share: 300,000 euros. Television (tape delay): Thursday, 12:30-5:30 p.m. (Golf Channel); Friday, 12:30-2:30 p.m. (Golf Channel); Saturday, 11:30 a.m.-2:30 p.m. (Golf Channel); Sunday, 10 a.m. to 2:30 p.m. (Golf Channel). Defending champion: Romain Wattel. Race to Dubai leader: Francesco Molinari. Last week: Matt Fitzpatrick won the Omega European Masters. Notes: No one from Europes Ryder Cup team is in the “eld. ... Kevin Stadler is playing on a sponsor exemption. He has played seven times in three years because of a hand injury. In his last event on the Web.com Tour, he broke a club in anger and a piece of the club hit a spectator in the head. ... The “eld includes three-time major champion Padraig Harrington and two-time major champion Martin Kaymer. ... Harrington will be a vice captain at the Ryder Cup in two weeks. ... Dutch star Joost Luiten is unable to play as he recovers from a wrist injury. ... Kaymer won in 2010, the third time a player won a major and the Dutch Open in the same year. The others were Payne Stewart in 1991 (U.S. Open) and Seve Ballesteros in 1980 (Masters). ... Twotime major champion Angel Cabrera will be making only his eighth start worldwide this year. That includes one start on the PGA Tour Latinoamerica and two on the Web. com Tour. Next week: Portugal Masters. Online: www.europeantour.com PGA TOURLast week: Keegan Bradley won the BMW Championship. Next week: Tour Championship. F edEx Cup leader: Bryson DeChambeau. Online: www.pgatour.com OTHER TOURSMEN Asian Tour: Shinhan Donghae Open, Bears Best Cheonga GC, Incheon, South Korea. Defending champion: Richard T. Lee. Online: www.asiantour.com Challenge Tour: Kazakhstan Open, Zhailjau Golf Resort, Almaty, Kazakhstan. Defending champion: Tapio Pulkkanen. Online: www. europeantour.com/challengetour Mackenzie Tour: Freedom 55 Financial Championship, Highland CC, London, Ontario. Defending champion: Rico Hoey. Online: www.pgatour.com/canada PGA Tour Latinoamerica: Sao Paulo Golf Club Championship, Sao Paulo GC, Sao Paulo, Brazil. Defending champion: New event. Online: www.pgatour.com/la/en Sunshine Tour: Vodacom Origins of Golf, Arabella CC, Kleinmund, South Africa. Defending champion: New event. Staysure Tour: Scottish Senior Open, Craigielaw GC, Longniddry, Scotland. AUTO RACINGNASCAR MONSTER ENERGY CUPBIG MACHINE VODKA 400Monday at Indianapolis Motor Speedway Indianapolis Lap length: 2.50 miles(Start position in parentheses)1. (6) Brad Keselowski, Ford, 160. 2. (13) Erik Jones, Toyota, 160. 3. (10) Denny Hamlin, Toyota, 160. 4. (2) Kevin Harvick, Ford, 160. 5. (8) Clint Bowyer, Ford, 160. 6. (4) Kurt Busch, Ford, 160. 7. (21) Jamie McMurray, Chevrolet, 160. 8. (1) Kyle Busch, Toyota, 160. 9. (19) Paul Menard, Ford, 160. 10. (17) Ryan Newman, Chevrolet, 160. 11. (9) Ryan Blaney, Ford, 160. 12. (29) Matt Kenseth, Ford, 160. 13. (5) Joey Logano, Ford, 160. 14. (7) Kyle Larson, Chevrolet, 160. 15. (11) Chase Elliott, Chevrolet, 160. 16. (14) Jimmie Johnson, Chevrolet, 160. 17. (26) Michael McDowell, Ford, 160. 18. (20) Daniel Suarez, Toyota, 160. 19. (22) William Byron, Chevrolet, 160. 20. (27) Regan Smith, Chevrolet, 160. 21. (30) Ty Dillon, Chevrolet, 160. 22. (18) Austin Dillon, Chevrolet, 160. 23. (12) Aric Almirola, Ford, 159. 24. (25) David Ragan, Ford, 159. 25. (23) Chris Buescher, Chevrolet, 158. 26. (32) Ross Chastain, Chevrolet, 158. 27. (33) Corey LaJoie, Chevrolet, 158. 28. (38) Reed Sorenson, Chevrolet, 158. 29. (35) JJ Yeley, Toyota, 157. 30. (40) BJ McLeod, Ford, 157. 31. (34) Landon Cassill, Chevrolet, Accident, 150. 32. (37) Jeffrey Earnhardt, Toyota, Accident, 150. 33. (15) Alex Bowman, Chevrolet, 142. 34. (16) Ricky Stenhouse Jr., Ford, Engine, 136. 35. (39) Timmy Hill, Toyota, Fuel Pump, 124. 36. (31) Matt DiBenedetto, Ford, Rear End, 89. 37. (24) AJ Allmendinger, Chevrolet, Accident, 66. 38. (28) Bubba Wallace, Chevrolet, Accident, 57. 39. (36) David Starr, Chevrolet, Accident, 57. 40. (3) Martin Truex Jr., Toyota, Brakes, 41.Race StatisticsAverage Speed of Winner: 128.629 mph. Time of Race: 3 Hours, 6 Minutes, 35 Seconds. Margin of Victory: 0.904 Seconds. Caution Flags: 10 for 39 laps. Lead Changes: 14 among 9 drivers. Lap Leaders: Kyle Busch 1-11; D. Hamlin 12-32; Kurt Busch 33-44; C. Bowyer 45-51; Kyle Busch 52-67; K. Harvick 68-89; C. Bowyer 90-96; M. Kenseth 97-101; W. Byron 102-104; C. Bowyer 105-127; R. Blaney 128; Kurt Busch 129-135; B. Keselowski 136-142; D. Hamlin 143-158; B. Keselowski 159-160. Leaders Summary (Driver, Times Lead, Laps Led): C. Bowyer 3 times for 37 laps; D. Hamlin 2 times for 37 laps; Kyle Busch 2 times for 27 laps; K. Harvick 1 time for 22 laps; Kurt Busch 2 times for 19 laps; B. Keselowski 2 times for 9 laps; M. Kenseth 1 time for 5 laps; W. Byron 1 time for 3 laps; R. Blaney 1 time for 1 lap.TENNISWTA TOURCOUPE BANQUE NATIONALETuesday at Universite Laval-PEPS, Quebec City Purse: $226,750 (Intl.); Surface: Hard-IndoorWomens Singles First RoundJessica Pegula, United States, def. Kristyna Pliskova, Czech Republic, 6-3, 7-6 (6). Georgina Garcia Perez, Spain, def. Evgeniya Rodina, Russia, 4-6, 6-3, 6-1. Rebecca Marino, Canada, def. Tatjana Maria (7), Germany, 6-2, 6-2. Olga Govortsova, Belarus, def. Kristie Ahn, United States, 6-1, 6-4. Ons Jabeur, Tunisia, def. Lucie Safarova (6), Czech Republic, 7-6 (4), 3-6, 7-5. Marie Bouzkova, Czech Republic, def. Sesil Karatantcheva, Bulgaria, 6-2, 6-1. Varvara Lepchenko, United States, def. Aryna Sabalenka (1), Belarus, 6-4, 7-6 (5).Womens Doubles First RoundAsia Muhammad and Maria Sanchez, United States, def. Leylah Fernandez and Sharon Fichman, Canada, 6-2, 6-4. Natela Dzalamidze and Veronika Kudermetova (4), Russia, def. Georgina Garcia Perez, Spain, and Beatriz Haddad Maia, Brazil, 6-4, 6-3. Sophie Chang and Alexandra Mueller, United States, def. Kristie Ahn, United States, and Heather Watson, Britain, 6-2, 6-3. Lucie Hradecka, Czech Republic, and Michaella Krajicek, Netherlands, def. Kaitlyn Christian and Sabrina Santamaria (1), United States, 6-2, 6-4.MONDAYS RESULTS Womens Singles First RoundHeather Watson, Britain, def. Monica Niculescu, Romania, 7-5, 6-3. Madison Brengle, United States, def. Victoria Duval, United States, 6-4, 6-7 (2), 6-4. Christina McHale, United States, def. Dayana Yastremska, Ukraine, 2-6, 6-2, 7-6 (1). Pauline Parmentier (8), France, def. Veronika Kudermetova, Russia, 7-5, 6-3. Monica Puig (3), Puerto Rico, def. Beatriz Haddad Maia, Brazil, 6-2, 6-3. Leylah Fernandez, Canada, def. Gabriela Dabrowski, Canada, 6-3, 7-5.Womens Doubles First RoundDarija Jurak, Croatia, and Xenia Knoll (2), Switzerland, def. Carson Branstine and Rebecca Marino, Canada, 5-7, 6-2, 10-4. Naomi Broady, Britain, and Kristyna Pliskova, Czech Republic, def. Jacqueline Cako, United States, and Nicola Geuer, Germany, 3-6, 6-4, 10-7.HANA-CUPID JAPAN WOMENS OPENTuesday at Hiroshima Regional Park, Hiroshima, Japan Purse: $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles First RoundZarina Diyas (6), Kazakhstan, def. Sara Sorribes Tormo, Spain, 6-2, 6-1. Magda Linette (8), Poland, def. Johanna Larsson, Sweden, 6-4, 6-1. Amanda Anisimova, United States, def. Jana Fett, Croatia, 6-1, 6-1. Nao Hibino, Japan, def. Eugenie Bouchard, Canada, 6-4, 6-4. Tamara Zidansek, Slovenia, def. Arina Rodionova, Australia, 6-2, 6-4. Wang Qiang (4), China, def. Priscilla Hon, Australia, 3-6, 6-1, 6-3. Mandy Minella, Luxembourg, def. Kurumi Nara, Japan, 6-3, 6-4. Hsieh Su-wei (2), Taiwan, def. Polona Hercog, Slovenia, 4-6, 6-1, 6-3. Kateryna Kozlova, Ukraine, def. Zhang Yuxuan, China, 6-2, 6-3. Zhang Shuai (1), China, def. Magdalena Frech, Poland, 7-5, 6-3.Womens Doubles First RoundShuko Aoyama, Japan, and Duan Ying-Ying (3), China, def. Hiroko Kuwata and Chihiro Muramatsu, Japan, 6-2, 6-4. Valeria Savinykh, Russia, and Sara Sorribes Tormo, Spain, def. Viktorija Golubic, Switzerland, and Johanna Larsson (4), Sweden, 3-6, 6-4, 10-6. Zarina Diyas, Kazakhstan, and Zheng Saisai, China, def. Nao Hibino, Japan, and Oksana Kalashnikova, Georgia, 6-3, 6-4. Monique Adamczak and Jessica Moore, Australia, def. Danka Kovinic, Montenegro, and Silvia Soler-Espinosa, Spain, 6-3, 6-2.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018By JOSH DUBOWAP PRO FOOTBALL WRITERALAMEDA, Calif. „ Losing didnt get any easier for Jon Gruden in his nine seasons away from coaching. Grudens much-anticipated return from the broadcast booth to the sideline for Oakland ended in disappointment as the Raiders were outclassed in a 33-13 loss to the Los Angeles Rams on Monday night. The performance showed how far the Raiders have to go to get back to the level they were at when Gruden ended his “rst stint here more than 16 years ago. They feel the same. It stinks,Ž Gruden said Tuesday of losing. Its not very fun. We have work to do. Its obvious. We have work to do. Were going to build this football team back. It might not happen tonight. Were going to keep laying bricks. We have a great group of guys and well be ready for the next battle.Ž Grudens return to the Raiders got off to a fast start with a 75-yard drive capped by Marshawn Lynchs 10-yard touchdown run on the opening possession. The Raiders were then held to two “eld goals the rest of the way thanks to three interceptions by Derek Carr, a lack of a consistent run game and the inability to get the ball to receivers Amari Cooper and Jordy Nelson on the outside. The defense wilted in the second half as Todd Gurley took over the game and Jared Goff used play action to “nd holes to throw down“eld. The Raiders struggled to generate any kind of pass rush just over a week after trading star edge rusher Khalil Mack with rookies Arden Key, P.J. Hall and Maurice Hurst failing to make big impacts. They have to keep improving,Ž Gruden said. They have to keep seeing schemes. Keep their pad level down. Using their hands better. Just improving. We have to get Arden Key some better looks. When they run all those jet sweeps, theres a lot of eye candy out there. Its tough.Ž Carr said after the game that this loss felt different than past ones because of how positive Gruden was after the game to the team. Gruden said it felt just like any other loss and hes trying to avoid that same feeling this week when Oakland travels to Denver (1-0). Losses all feel painful,Ž he said. Especially Monday night losses when you have to get up and get ready for a team like Denver. Put a lot into it. We put a lot of time into this. I thought he was on his way in the “rst half. He was 20 for 24, I read, doing some really good things. ... I dont have any doubts that Derek Carr is going to be great and I cant wait to get started and get ready for the Broncos.Ž There were a few positives to take from the game, including Jared Cook catching nine passes for 180 yards to set a franchise record for a tight end; solid play from the tackles in rookie Kolton Millers “rst career game and Donald Penns “rst career start at right tackle; and running back Jalen Richard providing a good receiving threat out of the back“eld with nine catches for 55 yards. While Cook was Oaklands best player in the opener, two of Carrs three interceptions came on passes to the tight end. The “rst came in the end zone in the “rst half when Cook had one-on-one coverage against John Johnson but Carr underthrew the pass. The second came on a miscommunication in the fourth quarter that led to Marcus Peters 50-yard interception return for a TD. There was some confusion,Ž Gruden said. Derek thought Jared was going to stay on the move and Jared sat down. That goes on me. Thats coaching. We have to do a better job of de“ning our routes at times.ŽGruden dealing with first loss since 2008 after opening dud AP PHOTOOakland Raiders quarterback Derek Carr (4) talks with head coach Jon Gruden during the second half of an NFL football game against the Los Angeles Rams in Oakland, Calif., Monday. NFL By SIMMI BUTTARAP SPORTS WRITERNEW YORK „ Well that didnt take long. The Philadelphia Eagles and New England Patriots, who met in the Super Bowl, switched places on Tuesday in the latest AP Pro32 poll The defending champion Eagles opened the season on top, with the Patriots a close second. After the “rst week of the regular season, its the Patriots on top with three of the 12 “rst-place votes and 367 points in balloting by media members who regularly cover the NFL. The Patriots opened the season with a 27-20 win over the Houston Texans. Tom Brady threw for 277 yards and three touchdowns. Tom Brady and Rob Gronkowski put away any offseason speculation about their futures in New England by picking up where they left off,Ž said Jenny Vrentas of The Monday Morning Quarterback. Just as notable was the much improved performance by the Patriots defense.Ž The Eagles received six “rst-place votes for 366 points despite their sluggish 18-12 win over the Atlanta Falcons. The Minnesota Vikings remained at No. 3 with 363 points. In his “rst start with the Vikings, Kirk Cousins had 244 yards and two touchdowns in a 24-16 victory over the San Francisco 49ers. Solid start for Kirk Cousins at quarterback,Ž said John Clayton of 710 ESPN in Seattle. The L.A. Rams are close behind again at No. 4. The Rams earned the other three “rst-place votes for 360 points. After a shaky “rst half, Rams put on a clinic against the overmatched Raiders and show that (coach) Sean McVays team looks ready to live up to the Super Bowl hype,Ž Newsdays Bob Glauber said of the Rams opening 33-13 rout of the Raiders on Monday night. The Jacksonville Jaguars moved up two spots to No. 5 and face a big test on Sunday when they host the Patriots in a rematch of last seasons AFC championship game. The Jags have waited almost eight months to avenge a bitter loss in Foxborough that cost them a Super Bowl berth,Ž said Ira Kaufman of Fox 13 in Tampa, Florida. The Green Bay Packers jumped three spots to No. 6 after Aaron Rodgers led a remarkable comeback from a 20-0 de“cit to a 24-23 victory on Sunday night after brie”y leaving the game with a knee injury. The Packers will host the Vikings on Sunday in one of the top matchups of Week 2. Aaron Rodgers and the Packers were impressive in the second half Sunday, but lets be honest, the real test comes against the Vikings,Ž said Charean Williams of Pro Football Talk. The Kansas City Chiefs moved up six spots to No. 7 after beating the AFC West rival Los Angeles Chargers 3828. The Chiefs will get another road challenge this week as they head to Heinz Field to face the Pittsburgh Steelers. The Carolina Panthers rose three spots to No. 8 after topping the Dallas Cowboys 16-8. The Baltimore Ravens leaped “ve places to No. 9 after routing the Buffalo Bills 47-3. The Ravens will open Week 2 when they head to Cincinnati to face the Bengals on Thursday night. (The Ravens) look like AFC North favorites,Ž Fox Sports John Czarnecki said. The Falcons fell two spots to No. 10. They are scheduled to host the Panthers on Sunday in their home opener at Mercedes-Benz Stadium, site of the next Super Bowl. The New York Jets, who opened the season in last place, soared to No. 17 after their 48-17 rout of the Detroit Lions, who fell from No. 19 to No. 30. Either the Detroit Lions are that bad or the Jets are going to be a lot better than I thought,Ž said Alex Marvez of The Sporting News.Patriots, Eagles switch places in latest AP Pro32 poll By JENNA FRYERAP AUTO RACING WRITERCHARLOTTE, N.C. „ A snoozer of a NASCAR season got a huge jolt of energy right before the playoffs with backto-back wins by Brad Keselowski. Keselowski wasnt a championship contender before the two crown jewel victories „ at the Southern 500 and the Brickyard 400 „ pushed him into the title conversation. His door-slamming race with Denny Hamlin in the closing laps of Mondays rain-delayed Brickyard awakened the NASCAR audience just in time for the postseason. For months it seemed that three of the “nal four slots in the season “nale were a given: Kyle Busch, Kevin Harvick and Martin Truex Jr. dominated all summer and embarrassed the competition. The so-called Big ThreeŽ combined for 17 of the 26 regular-season victories and steadily lapped everyone else. Such domination made NASCAR a tough draw headed into its showcase 10-race playoff schedule that goes directly against the NFL for viewers. But Keselowski has provided a twist and goes to Sundays opening playoff race at Las Vegas Motor Speedway with momentum. The 2012 champion was winless two weeks ago and eighth in the standings. His victories pushed him to fourth to start the playoffs, right behind the Big Three.Ž Theres a lot of conversation based around momentum, but theres not a lot were going to really take from it for Vegas,Ž Keselowski said in Indianapolis. Were proud of this win, for sure, but its no guarantee for any success in the playoffs.Ž Keselowski and Clint Bowyer are the only two drivers outside of the top three with multiple Cup victories this season. Bowyers wins were in the spring and, until this burst from Keselowski, the trio has not been consistently challenged.Keselowski winning streak pumps life into NASCAR playoffs AP PHOTOBrad Keselowski celebrates after winning the NASCAR Brickyard 400 auto race at Indianapolis Motor Speedway in Indianapolis, Monday. NASCARThe Jags allowed a third-and-18 conversion in the fourth quarter of the AFC championship game at New England in late January, a lapse that was instrumental in the Patriots overcoming a 10-point de“cit and one that still haunts Jacksonvilles players and coaches more than 250 days later. I was just starting to forget about that play,Ž Jack said. I cant believe I have to relive that.Ž The Jaguars did just about everything right through three-plus quarters against the defending Super Bowl champions. The defense pressured Tom Brady, sacking him three times The offense controlled the clock, keeping the three-time league MVP on the sideline. Together, they built a lead and stretched it to 20-10 with a “eld goal early in the “nal frame. Jack even forced a fumble on the next possession that could have been a touchdown. He was ruled down by contact, and the Jags followed with a three-andout series. Everything started to unravel a few minutes later. With 10:49 remaining and the Pats facing third-and-18 at their own 25-yard line, the Jaguars liked their chances „ and for good reason. Jacksonvilles vaunted defense ranked “fth in the league in preventing third-down conversions of 16 yards or longer. The unit featured six Pro Bowl selections, two speedy linebackers, the leagues top-rated secondary and arguably the best pass rush in franchise history. The Jags had few, if any, holes on that side of the ball. In third-down situations of 16 yards or longer, they had stopped opponents short of “rst downs 17 times in 18 tries during the regular season. None of those came against Brady. The New England quarterback handled a low snap in a shotgun formation, took a “ve-step drop to buy extra time, shuf”ed left to avoid Dareus rush and then threw a low pass to Danny Amendola in the middle of the “eld that he hauled in for a 21-yard gain. I remember how big the play was,Ž Patriots running back James White recalled. I dont remember the exact play call or what-not, but it was a big play. I mean, Danny always comes up with plays like that, “nds the right spot in zone. We had good protection; the offensive line did a great job. Tom did a good job “nding him. We needed that play in order to get to where we wanted to be, so it was huge play.Ž New England scored four plays later seizing the momentum from the unlikely conversion and leaving the Jags reeling. Players, coaches and fans point to other reasons for the Patriots comeback: Brady being Brady; of“cials ruling Jack down; Pro Bowl defensive linemen Calais Campbell and Yannick Ngakoue getting injured; two busted coverages near the goal line that resulted in touchdowns; and the offenses inability to run the ball late. But the one that sticks out for everyone is the third-and-long play. It still haunts you a little bit, but just like every game, you learn good things and bad things,Ž Jaguars defensive coordinator Todd Wash said. Would you change things? Would you not change things? I do not think one play determines the outcome of a ball game. I think if you do, you are crazy. Obviously, we would have liked to get off the grass there.Ž Wash called for a zone scheme, Two PalmsŽ to be precise. It was a calculated move based on the belief that most of Bradys explosive passing plays come against man coverage. After the game, All-Pro cornerback Jalen Ramsey questioned why the Jags played so much zone in the second half, noting how Amendola found holes for the key reception as well as two touchdowns. On the third-down catch, Amendola ran a seam route that started between the left-side numbers and the hash marks. He curled behind Jack, who had taken a few steps right to cover White out of the back“eld, and in front of safety Tashaun Gipson. Gipson, who missed practice during the week because of a foot injury, took blame for the reception. That is just one of them things where you got relaxed,Ž said Gipson, adding that he thought the teams pass rush would get to Brady. I am not going to lie to you. I told myself I would never answer this question again. But that play right there, I would be lying if I said that didnt keep me up all offseason. Got lax.Ž Now the Jaguars are left to deal with The Play forever and relive it this week. Now youre making me sad,Ž Jack said.JAGUARSFROM PAGE 1 AP FILE PHOTOIn this Jan. 21, 2018, le photo, Jacksonville Jaguars wide receiver Allen Hurns leaves the eld after losing the AFC championship NFL football game to the New England Patriots, in Foxborough, Mass.

PAGE 35

The Sun | Wednesday, September 12, 2018 www.yoursun.com E/N/C Page 7By MATT BAKERTAMPA BAY TIMESFor the second year in a row, a hurricane has caused the cancellation of a game between UCF and an ACC opponent. The threat of Hurricane Florence forced the cancellation of Saturdays game at North Carolina, UCF announced Tuesday. First and foremost, our thoughts are with everyone who may be affected by this storm,Ž Knights AD Danny White said in a statement. The priority must be safety for everyone in the path of the hurricane. Having been through similar situations the past two years, we certainly understand this decision. We wish UNC the best of luck through this storm and for the rest of the year.Ž The No. 18 Knights will try to reschedule the game, but that doesnt seem likely. UCF hosts Florida Atlantic next week. Last year, Hurricane Irma forced the cancellation of the Knights game against Georgia Tech.Hurricane Florence causes cancellation of UCF-North CarolinaBy RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERThe Associated Press has been honoring college footballs best with an All-America team since 1925. This season, the AP released a preseason All-America team and will put out a midseason team. The full three-team AP All-America selections will be unveiled in December. The first installment of the weekly All-America watch features Kansas all-around linebacker, Colorados breakout receiver and Alabamas other offensive tackle.SpotlightJoe Dineen, LB, Kansas There might not be many opportunities to spotlight the Jayhawks this season, but Dineen is worthy of attention „ especially after Kansas snapped a 46-game road losing streak last weekend. Dineen was one of the Big 12s best linebackers and most productive in the country last year, averaging 11.4 tackles per game with 93 solo stops. Through two games, the senior is averaging 15 tackles with 20 total solo stops. The Jayhawks held Central Michigan to 280 total yards on Saturday, including only 103 on the ground. Dineen was excellent in all phases grabbing his first career interception. What they are saying: Seeing Joe get his first career interception, after all hes done he re, that was actually pretty athletic looking. Hes going to start telling me hes a real athlete. But he did a nice job adjusting on the ball.Ž „ Kansas coach David Beaty, joking about his thumping linebacker. Outlook: Players on losing teams rarely gather much support for All-America, but maybe Kansas has turned a corner toward being respectable? Rutgers comes to Lawrence on Saturday and then Big 12 play starts. Expect Dineen to be excellent no matter how his team fares.Whos hot?Laviska Shenault Jr., WR, Colorado Shenault is a former three-star recruit from Texas who caught seven passes for 168 yards last season as a freshman. At 24 yards per catch, he showed big-play potential. Well, that potential is being realized now in a big way. Shenault has caught 21 passes for 388 yards to lead the nation in both categories. Against Nebraska last week, he caught the game-winning touchdown pass and ran for a score out of the wildcat. At 6-foot-2, 220 pounds, the Buffaloes might have one of the best players in college football.Whos not?Khalil Tate, QB, Arizona Tate was a revelation last season. He was a backup for weeks, and then became one of the best players in the country. He put up silly stats running the ball, averaging nine yards per carry. His passing was nothing special, but as a ball carrier in coach Rich Rodriguezs spread offense Tate was dynamic. Rodriguez was fired after the season and replaced by Kevin Sumlin. Through two games, Tate has been unrecognizable as a player. He has run 15 times for 22 yards and two touchdowns, while passing 79 times (completing 52 percent) for 538 with one touchdown pass and two interceptions. Arizona is 0-2.Group of five starSutton Smith, DE, Northern Illinois The running back-turned-defensive end is at it again for the Huskies. Smith was a second-team AllAmerican who led the nation in tackles for loss last season with 29.5. After two games against Iowa and Utah, Smith has 5 TFLs, one off the national lead. At 6-foot-1 and 237 pounds, Smiths NFL potential is probably tied to a transition to linebacker, but he is a terror coming off the edge in the MidAmerican Conference.All-America matchupDiontae Johnson, WR, Toledo vs. Michael Jackson, CB, Miami The 21st-ranked Hurricanes are at the Rockets, a potentially tricky road test for Miami. Toledo has three excellent receivers in Diontae Johnson, JonVea Johnson and Cody Thompson to challenge Jackson, one of the best cover corners in the country. Johnson had 74 catches for 1,278 yards and 13 touchdowns last season.AP All-America Watch: Kansas stopper; CUs breakout star WR AP FILE PHOTOIn this Sept. 8, 2018, le photo, Colorado wide receiver Laviska Shenault Jr. (2) makes a catch for a touchdown against Nebraska defensive back Dicaprio Bootle (23) during the second half of an NCAA college football game in Lincoln, Neb. Shenoults potential is being realized in a big way. By NOAH TRISTERAP SPORTS WRITERAfter a closer-than-expected win over Utah State in the season opener, Michigan State coach Mark Dantonio pointed out that this was nothing new for the Spartans. You want to pound somebody 50 to nothing, thats not happening too often,Ž he said. It certainly hasnt happened here in my time. Were just eking, just trying to find those inches.Ž Then last weekend, Michigan State found itself in another close game „ and came up short. Arizona State beat the Spartans on Saturday night on a last-second field goal, leaving Michigan State at 1-1 heading into its open date. The Spartans came into the season with high expectations and a wealth of returning starters, but theyve looked eminently beatable so far. Either people get pulled apart or they get brought together, and its my feeling that things like this ... forges unity, solidarity, perseverance and probably the most important thing, it forces action,Ž Dantonio said. We need to take action.Ž After winning 10 games last season, the Spartans certainly looked like theyd have a shot at the Big Ten title in 2018, but they havent hit their stride so far. Michigan State beat Utah State 38-31 and led Arizona State 13-3 at the start of the fourth quarter. If the visiting Spartans had held on Saturday, Dantonios comment about pulling out close games would have seemed prescient, but the Sun Devils tied it in the fourth, then were able to run down the clock and win 1613 on Brandon Ruizs 28-yard kick. Michigan State has moved the ball fine, but the 25th-ranked Spartans certainly havent maximized their opportunities. Against Utah State, they settled for field goals on two opportunities near the goal line. Against Arizona State, they turned two red zone trips into field goals and wasted another one entirely when Brian Lewerke threw an interception. Michigan State has achieved a lot of success over the past decade by being able to win tight, defensive struggles, but the Spartans werent able to do that last weekend. With 4:55 remaining and the game tied, Arizona State took over on its own 21, and Michigan States defense couldnt get off the field. You feel like one got taken away from us that I thought we were in control of, somewhat in control of,Ž Dantonio said. We played well enough to shut them out for three quarters other than field goals. It got away from us, one side or the other, and youve got to deal with it.Ž Manny Wilkins threw a 25-yard pass to Eno Benjamin on third-and-8. Then Justin Layne was called for pass interference on third down, and the Sun Devils were in business at the Michigan State 29. The winning field goal came on the games final play. The Spartans had let another game stay close, and this time they paid for it. One loss doesnt mean the end of everything,Ž Michigan State safety Khari Willis said. We have got to be better, a lot better as a team.Ž After this break in their schedule, the Spartans open Big Ten play on the road against Indiana on Sept. 22. You stub your toe, youve got to get back in the ring and youve got to get back in there and do what youre supposed to do and change the results,Ž Dantonio said. If you feel sorry for yourself, youre going to be chasing bad times.ŽNo. 25 Michigan State struggling to find its stride Michigan State head coach Mark Dantonio, left, calls a timeout as he talks with an ocial during the second half of an NCAA college football game against Arizona State Saturday. AP PHOTOSAs Arizona State players celebrate a game-winning eld goal, Michigan State defensive end Kenny Willekes (48) and defensive tackle Mike Panasiuk (72) walk o the eld at the end of an NCAA college football game Saturday. By JOHN ZENORAP SPORTS WRITERAUBURN, Ala. „ Before Auburn beat two No. 1 teams and played for a league title last season, the Tigers stumbled against LSU. Going into Saturdays rematch, No. 7 Auburn is determined to mine the embarrassing loss for a silver lining while trying to avoid a repeat. Then-No. 10 Auburn (20) quickly jumped ahead 20-0 only to see the lead evaporate into a 27-23 defeat Coach Gus Malzahns Tigers did rebound to beat Georgia and Alabama, who both topped the rankings before those games and ultimately played for a national title, to earn a spot in the Southeastern Conference championship game. The thing I took away from it is that if we would have won that game, I dont think we would have gone on to go to the SEC championship, to be honest,Ž Auburn quarterback Jarrett Stidham said Tuesday. We learned a lot about ourselves that game. I just dont think the season would have played out the way it did unless we had lost that game so I try to “nd the positivity behind it.Ž Stidham thinks the team and its leaders grew from that humbling experience in Baton Rouge. Auburn and 12thranked LSU (2-0) both enter their SEC opener with aspirations of emerging as perhaps the top-ranked Crimson Tides biggest challenger in the SEC West. Auburns trying to avoid another painful lesson, no matter what positives might have come out of it. And Stidhams not alone in saying that loss was a turning point. I think its one of those games where it made us the team that we were in November and December, and got us to the SEC championship,Ž H-back Chandler Cox said. Because its just one of those games you learn from. You can either quit or just keep going. We decided to keep going, and forget about it. It made us better. It was a heartbreaking loss, obviously, to everyone in here. But it was one of those games that we needed.Ž Auburn got awfully predictable offensively in that game, running the ball on 17 consecutive “rst-down plays. Stidham was just 2-of-13 passing for 6 yards in the second half. Malzahn said he doesnt have to say much about that 2017 game to his players. It was the toughest loss of the year last year, and one of the toughest since Ive been here,Ž he said. Our players, the majority of them, are back and went through it, so they understand it. They dont need a whole lot of motivation and rah-rah stuff as far as last year. This is a new year. Were playing at home. Our guys are extremely motivated right now. Looking back, that was kind of the turning point of our whole season last year, going through that extremely low time.ŽNo. 7 Auburn doesnt need rah-rah stuff for LSU rematch AP PHOTOAuburn wide receiver Anthony Schwartz grabs a pass from quarterback Jarrett Stidham and runs for a touchdown against Alabama State during an NCAA college football game Saturday. COLLEGE FOOTBALL COLLEGE FOOTBALL COLLEGE FOOTBALL

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 12, 2018 TODAY / TONIGHTPartly sunny and humid A thunderstorm around earlyHIGH 92 LOW 7625% chance of rain 40% chance of rainA shower or thunderstorm in the area91 / 7660% chance of rain THURSDAY GULF WATER TEMPERATUREHumid; a morning shower, then a t-storm91 / 7650% chance of rain FRIDAYPartly sunny and humid with a stray shower92 / 7840% chance of rain SATURDAYClouds and sun, a t-storm possible; humid90 / 7630% chance of rain MONDAYClouds and sun, a t-storm possible; humid91 / 7730% chance of rain SUNDAY 1 4 7 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 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 VENICE869410210310194Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 1.74Ž Normal month to date 2.90Ž Year to date 50.44Ž Normal year to date 40.09Ž Record 2.70Ž (2002) 24 hours through 2 p.m. Tue. 0.01Ž 24 hours through 2 p.m. Tue. Trace Month to date 1.86Ž Normal month to date 2.84Ž Year to date 34.68Ž Normal year to date 38.68Ž Record 2.70Ž (1994) High/Low 93/78 Normal High/Low 91/74 Record High 95 (1983) Record Low 68 (1972) High/Low 90/74 High/Low 91/77 Normal High/Low 90/74 Record High 95 (1988) Record Low 66 (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. 1.74 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 50.44 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 90 76 pc 89 75 t Bradenton 91 77 pc 90 77 t Clearwater 91 78 pc 90 78 t Coral Springs 90 76 t 90 75 t Daytona Beach 89 76 pc 90 74 t Fort Lauderdale 89 77 t 89 76 t Fort Myers 90 75 pc 90 76 t Gainesville 92 74 pc 93 74 t Jacksonville 91 74 pc 93 73 pc Key Largo 88 77 pc 88 77 t Key West 90 82 pc 90 82 pc Lakeland 91 74 pc 92 74 t Melbourne 90 77 pc 91 75 t Miami 89 77 t 89 77 t Naples 90 77 pc 89 77 t Ocala 91 73 pc 91 73 t Okeechobee 89 72 pc 90 73 t Orlando 90 75 pc 91 75 t Panama City 89 75 pc 89 76 t Pensacola 90 75 t 88 75 t Pompano Beach 90 78 t 89 77 t St. Augustine 88 77 pc 89 76 t St. Petersburg 90 75 pc 90 78 t Sarasota 91 76 pc 90 76 t Tallahassee 92 75 pc 92 75 t Tampa 93 79 pc 92 79 t Vero Beach 89 74 pc 89 74 t West Palm Beach 90 76 pc 90 76 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 5:12a 11:54a 5:59p --Thu. 5:38a 12:11a 6:54p 12:46p Today 3:49a 10:10a 4:36p 10:27p Thu. 4:15a 11:02a 5:31p 10:53p Today 2:59a 9:03a 3:43p 9:08p Thu. 3:28a 9:59a 4:50p 9:31p Today 5:44a 12:13a 6:31p 12:23p Thu. 6:10a 12:40a 7:26p 1:15p Today 2:04a 8:49a 2:51p 9:06p Thu. 2:30a 9:41a 3:46p 9:32p S 5-10 1-2 Light N 6-12 1-2 LightFt. Myers 90/75 part cldy none Punta Gorda 93/76 part cldy none Sarasota 91/76 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Sep 16 Full Sep 24 Last Oct 2 New Oct 8 Today 10:04 a.m. 9:58 p.m. Thursday 11:03 a.m. 10:38 p.m. Today 7:12 a.m. 7:36 p.m. Thursday 7:13 a.m. 7:35 p.m. Today 8:35a 2:23a 9:00p 2:48p Thu. 9:31a 3:18a 9:55p 3:43p Fri. 10:25a 4:13a 10:50p 4:37p FLORENCE Monterrey 87/69 Chihuahua 86/59 Los Angeles 81/62 Washington 84/73 New York 78/70 Miami 89/77 Atlanta 88/73 Detroit 77/61 Houston 82/74 Kansas City 81/66 Chicago 80/60 Minneapolis 83/66 El Paso 96/70 Denver 93/59 Billings 71/50 San Francisco 67/53 Seattle 65/53 Toronto 74/62 Montreal 75/57 Winnipeg 65/53 Ottawa 75/55 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: 09/12/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 89 60 s 89 61 s Anchorage 64 50 s 63 50 pc Atlanta 88 73 t 90 74 pc Baltimore 83 70 t 83 72 t Billings 71 50 pc 72 48 c Birmingham 91 73 t 92 74 s Boise 73 48 pc 73 45 pc Boston 72 65 c 73 64 c Buffalo 77 63 pc 80 66 t Burlington, VT 78 60 pc 80 61 pc Charleston, WV 80 66 t 86 66 pc Charlotte 87 71 t 89 73 sh Chicago 80 60 s 78 60 s Cincinnati 75 63 c 82 63 pc Cleveland 75 65 c 81 66 c Columbia, SC 90 74 t 92 76 sh Columbus, OH 77 65 c 82 65 pc Concord, NH 70 61 pc 76 58 c Dallas 82 72 pc 87 73 pc Denver 93 59 s 93 56 s Des Moines 81 63 s 83 67 s Detroit 77 61 pc 80 62 pc Duluth 78 64 c 80 68 s Fairbanks 58 43 c 60 42 pc Fargo 82 67 t 80 58 t Hartford 76 65 sh 74 64 c Helena 67 43 sh 67 38 pc Honolulu 85 77 r 86 77 sh Houston 82 74 t 84 75 t Indianapolis 74 61 pc 79 62 pc Jackson, MS 89 71 t 92 72 t Kansas City 81 66 s 84 67 pc Knoxville 87 70 t 90 70 t Las Vegas 99 75 s 98 74 s Los Angeles 81 62 pc 82 64 pc Louisville 78 64 c 84 66 pc Memphis 83 68 c 89 71 pc Milwaukee 76 60 s 75 60 s Minneapolis 83 66 c 83 71 s Montgomery 90 73 t 92 74 t Nashville 85 67 pc 90 68 pc New Orleans 89 76 t 89 76 t New York City 78 70 t 78 68 c Norfolk, VA 86 75 pc 85 74 r Oklahoma City 79 68 pc 83 67 pc Omaha 84 67 s 86 69 s Philadelphia 82 71 t 81 70 c Phoenix 106 80 pc 105 81 s Pittsburgh 79 68 sh 82 68 sh Portland, ME 69 59 pc 73 56 pc Portland, OR 67 53 sh 68 52 pc Providence 77 66 sh 73 64 c Raleigh 87 68 pc 84 71 sh Salt Lake City 84 60 s 82 56 s St. Louis 81 63 pc 84 65 s San Antonio 85 72 c 84 74 t San Diego 76 64 pc 80 68 pc San Francisco 67 53 pc 67 53 pc Seattle 65 53 c 66 53 r Washington, DC 84 73 t 83 73 t Amsterdam 62 48 r 64 52 pc Baghdad 112 81 s 115 82 s Beijing 85 65 c 87 66 pc Berlin 80 53 pc 66 51 c Buenos Aires 64 50 c 69 53 pc Cairo 93 75 s 92 74 s Calgary 48 31 sh 44 28 sh Cancun 85 78 t 88 77 pc Dublin 60 48 pc 60 50 pc Edmonton 39 29 sh 38 26 c Halifax 76 58 t 75 58 pc Kiev 75 57 pc 78 58 pc London 64 48 r 67 49 pc Madrid 87 61 pc 91 65 s Mexico City 74 58 t 71 57 t Montreal 75 57 c 79 59 s Ottawa 75 55 c 79 58 s Paris 81 56 s 71 49 pc Regina 58 36 sh 60 37 c Rio de Janeiro 76 68 pc 80 69 s Rome 85 64 pc 79 63 pc St. Johns 63 51 r 65 53 c San Juan 88 80 s 89 79 sh Sydney 83 55 s 68 57 s Tokyo 76 68 c 77 70 r Toronto 74 62 pc 76 65 c Vancouver 61 50 sh 63 49 sh Winnipeg 65 53 c 64 46 cHigh ................... 101 at Needles, CALow ......... 28 at Hohnholz Ranch, CO(For the 48 contiguous states yesterday)84On Sept. 12, 1988, the remains of Hurricane Florence spawned a tornado that skipped through downtown Indianapolis, Ind. Q: Where is the foggiest place in the U.S.?A: Cape Disappointment averages 2,550 hours of fog each year Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/76 90/74 91/75 91/75 91/74 90/75 90/74 89/72 90/74 93/79 91/77 89/79 91/77 90/75 92/75 93/76 92/76 93/76 92/75 91/74 91/75 93/75 93/75 90/75 92/74 89/78 91/77 91/76 92/75 93/76 90/76 91/73 91/76 91/78 89/79 90/76 91/76 92/76Forecasts and graphics provided by AccuWeather, Inc. 2018 would need. Krzysiak said she knew Cape was going to have trouble with her serve. Yet they were able to keep it close. I guess its the spin of the ball and its hard to maintain a good throw with it. But its fun to keep the game going on serve,Ž Krzysiak said. I think we got tired toward the end, but when we picked up our defense, we got some kills down.Ž Krzysiak served up an early 8-0 run in the “rst set that seemed to break the game open early until Cape Coral sneaked their way back into it with a long 6-0 run of its own with Sedona Scott serving. Lemon Bay pulled away late, but the Seahawks (4-5, 0-3) dodged four set points before “nally losing. It was much of the same in the second set as Lemon Bays Trinity Angelo blew the set open to make it 21-8. Again, Cape rallied too little too late with a 7-0 run, but the Manta Rays held on. The “nal set was more see-saw until the Manta Rays slowly pulled away. There were no splashy runs, but it was enough to close out Cape. Krzysiak is one of our best servers. If we have a bunch of her well be happy,Ž Lemon Bay Coach Pat Auer said. Our girls werent use to their height with the blocking. Most of the teams we play are shorter. We adjusted to it. Once we got a good pass and set the hitters did really well.Ž Caroline Hill led with 11 kids and added eight digs along with Leanna Kelly. Chloe Browder had 14 assists and Hailey Brown had 13 for Lemon Bay. Cape stayed winless in district it was led by Emma Roys nine kills. Gerda Tauraite had 12 digs and Scott 12 assists. We did great on defense and blocking. On serve receive we struggled because they had tough servers,Ž said Cape Coral coach Cody Dunn. We always work on it because its one of the toughest parts of the game.ŽMATCHFROM PAGE 1 SUN PHOTO BY TIME KERNLemon Bays Caroline Hill goes up for the kill against Cape Coral on Tuesday. 25-21. First set, we made a lot of errors,Ž Charlotte head coach Michelle Dill said. They served us off the court. Im glad we came back and did a little bit better and got back in the rhythm.Ž Already leading 4-2 in the second set, Beisner took her play to the next level, diving to the ”oor for a pair of digs before rattling off a kill to make it 5-2 Charlotte. Junior libero Eva Le then ripped three consecutive aces, leading the Tarpons on a 7-0 run to extend the lead to 11-2. She was hitting exactly where I told her to hit,Ž Dill said of Le. She was focused back there. She has a good little jump ”oat. She was just on point.Ž The Tarpons also played strong defense in the second, not allowing the Pirates to record a kill until Alani Qualls earned the “rst at the 15-11 mark. That second set came down to passing,Ž Krause said. We didnt pass well and they served really well. We spend most of our practices in serve-receive and it wasnt good that game.Ž Beisner kept her team ahead in the second with powerful hitting, notching eight of her 21 kills in that set. She just played a little bit smarter but our passing was also better,Ž Dill said. She is de“nitely hitting a lot harder, which comes from playing club and playing year-round.Ž With the match even at one set each, Port Charlotte found their go-to hitter in sophomore Laticia Nina. Nina led the Pirates with 14 kills, nine digs and three aces. Nine of her 14 kills came in the “nal two sets, taking swings that handcuffed the Tarpons and matched Beisners power and precision. She can do it all,Ž said Krause. Passing, defense and serving (are her strengths). She can do everything.Ž Nina, senior Mckenzie Stewart and libero Zoe Burkhart combined on seven Port Charlotte aces in the third to take the pivotal set 25-21. Beisner and the Tarpons made a few attack errors in the fourth to fall behind 17-11. While Ashleigh Miller (“ve kills) and Skylar Gribben (“ve kills, “ve digs) showed some “ght to keep Charlotte in it, the Pirates closed out the fourth, taking the “rst matchup from their arch rival. I thought we played really well,Ž Krause said. Half our team is sick so I didnt know if we were going to have enough energy for tonight our girls did so good, the whole team did awesome.ŽPIRATESFROM PAGE 1 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-218-1861 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES SEPTEMBER 30, 2018#EC130005154 #CAC1816868 #CFC1429496adno=3610436-1

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 13.06 7.07 169 7.35 -18.3AAR AIR .30 .7 100 49.05 34.88 312 42.87 +9.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1037 23.28 -13.2ABM ABM .70 2.1 21 44.70 28.17 690 33.94 -10.0ADT Inc n ADT ... ... ... 9.60 6.93 2683 8.52 +9.0AES Corp AES .52 4.0 10 14.11 9.86 9088 13.08 +20.8AFLAC s AFL 1.04 2.2 15 47.15 40.55 2388 46.63 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 122 18.81 -1.1AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 1 25.57 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 2 25.26 -.3AGCO AGCO .60 1.0 26 75.95 56.36 432 60.19 -15.7AH Belo AHC .32 7.1 ...dd 5.80 4.25 16 4.50 -6.3AK Steel AKS ... ... 19 6.80 4.00 10110 4.24 -25.1AMC Ent AMC .68m 3.4 ...dd 20.45 10.80 1451 19.80 +31.1AMCON DIT .72 .8 20 100.00 80.95 86.81 -11.3AMN Hlth AMN ... ... 21 68.20 37.05 553 52.75 +7.1ARC Docu ARC ... ... 21 4.84 1.62 413 3.18 +24.7ASA Gold ASA .04e .5 ...q 12.71 8.18 121 8.26 -27.0AT&T Inc T 2.00 6.1 6 39.80 30.13 26297 32.67 -16.0AT&T 66 n TBB ... ... ... 26.72 24.13 192 24.91 -4.5A10 Ntwks ATEN ... ... ...dd 8.25 5.63 438 6.77 -12.3AU Optron AUO .18e ... ... 4.76 3.40 399 4.17 +12.6AVX Cp AVX .46 2.4 ...cc 21.48 14.51 372 19.43 +12.3AXA EqH n EQH .13p ... ... 23.21 19.90 1176 22.45 +5.0AZZ Inc AZZ .68 1.3 23 56.05 39.50 73 53.30 +4.3sAarons AAN .12 .2 12 51.77 34.29 436 51.79 +30.0AbbottLab ABT 1.12 1.7 28 67.36 51.37 3185 66.60 +16.7AbbVie ABBV 3.84 4.1 17 125.86 83.19 2633 93.18 -3.7AberFitc ANF .80 3.9 12 29.69 11.62 2265 20.65 +18.5AbdAsPac FAX .42 10.2 ...q 5.22 4.08 1443 4.13 -15.4AbdAustEq IAF .70e 12.2 ...q 6.77 5.66 56 5.76 -9.6tAbdnChile CH .58e 8.9 ...q 9.64 6.52 113 6.52 -27.0AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 25 8.18 -7.3AbdEMSmC 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 8.06 28 8.10 -10.2AbdnLatA 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 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 366 28.57 +4.4sAccenture ACN 2.66 1.6 27 171.00 132.27 1941 170.69 +11.5AccoBrds ACCO .24 2.0 21 14.63 10.78 357 11.95 -2.0AcmeU ACU .44 2.0 21 26.45 18.51 2 21.80 -6.8AcornInt rs ATV ... ... ... 38.86 13.21 5 21.06 +19.4ActiniumP ATNM ... ... ...dd .85 .33 693 .62 -6.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 23.14 +8.2Actuant ATU .04 .1 ...cc 30.10 21.50 223 29.50 +16.6Acuity AYI .52 .3 18 186.99 109.98 504 158.21 -10.1Acushnet n GOLF ... ... ... 27.87 16.33 156 26.91 +27.7AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 318 16.43 +9.3AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 71 19.35 -2.5AdmRsc AE .88 2.0 ...dd 50.59 34.37 7 44.75 +2.9tAdecaogro AGRO ... ... ... 11.15 7.20 777 7.01 -32.2Adient n ADNT 1.10 2.7 ... 86.42 40.09 913 40.70 -48.3AdtalemGl ATGE .36 .8 18 56.45 30.71 362 45.30 +7.7AdvAuto AAP .24 .1 30 170.91 78.81 738 167.24 +67.8AdvDisp n ADSW ... ... ... 27.93 21.50 574 26.98 +12.7AdvDrainS WMS .32 1.0 27 33.50 17.90 310 31.85 +33.5Advansx n ASIX ... ... ... 46.51 32.29 144 34.92 -17.0AdvOil&Gs AAV ... ... 5 6.70 2.40 188 2.55 -40.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 93 15.77 -.7AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 30 49.96 -15.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 56 22.69 +5.7AdvSh ef n CWS ... ... ... 32.47 28.30 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.58 -14.3AdvSmCap SCAP ... ... ... 42.75 32.26 0 40.84 +16.7AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.30 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.90 46.31 9 47.87 -1.0AdvSStarG VEGA ... ... ...q 32.34 29.47 0 31.89 +3.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 65.98 2 70.04 -2.0AdvMeidll MATH ... ... ...q 35.56 30.54 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.48 -1.5AdMadIntl FWDI .37e 1.4 ...q 33.10 27.24 27.24 -12.3AdMadDm FWDD .18e .3 ...q 57.19 49.16 0 55.23 +3.3AdvActBear HDGE ... ... ...q 8.64 7.28 63 7.42 -5.4Aecom ACM ... ... 12 39.90 30.95 969 32.24 -13.2AegeanMP ANW .08 4.5 5 5.15 .60 391 1.77 -58.8Aegon AEG .25e 4.2 ... 7.48 5.50 864 5.99 -4.9Aegon cap AEH 1.59 6.2 ... 26.52 25.40 54 25.64 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 27 25.74 -.8Aegon t AEB .77 3.1 ... 25.49 23.55 15 24.47 +1.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 628 56.81 +8.0Aerocntry ACY ... ... 3 17.34 10.90 1 16.55 +8.6AerohiveN HIVE ... ... ...dd 6.50 3.55 301 4.12 -29.3AerojetR AJRD ... ... ...dd 37.70 24.41 345 34.67 +11.1Aetna AET 2.00 1.0 20 203.74 149.69 1592 202.19 +12.1AffilMgrs AMG 1.20 .8 11 216.99 141.09 366 142.96 -30.3Agilent A .60 .9 80 75.00 60.42 1676 67.62 +1.0Agnico g AEM .44 ... 40 50.82 32.18 1496 33.07 -28.4AgreeRlt ADC 2.16 3.9 29 57.49 43.74 164 55.18 +7.3Air Inds AIRI .60 43.2 ... 1.95 1.27 28 1.39 -17.8AirLease AL .40 .9 6 50.70 39.53 639 45.00 -6.4AirProd APD 4.40 2.6 25 175.17 145.37 620 166.64 +1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 7 25.30 18.97 513 20.43 -12.7AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 17 25.98 -2.3AlamoGp ALG .44 .5 25 120.58 88.12 44 95.48 -15.4tAlamosGld AGI .02 .5 ... 7.65 4.10 1137 4.20 -35.5AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1499 68.97 -6.2sAlbnyIn AIN .68 .9 35 79.45 53.25 81 79.35 +29.1Albemarle ALB 1.34f 1.4 16 144.99 86.75 1536 98.84 -22.7Alcoa Cp AA ... ... 21 62.35 40.03 3719 40.87 -24.1AlexB Inc ALEX .28 1.2 31 30.35 20.83 491 22.90 -17.4Alexanders ALX 18.00 5.2 ... 436.80 332.98 4 346.04 -12.6AlexREE ARE 3.72 2.9 32 134.37 114.00 436 127.96 -2.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 35.31 -4.6AlexcoR g AXU ... ... ... 1.79 1.00 83 1.07 -32.7AlgonPw n AQN .51f ... ... 11.34 9.45 114 10.37 -7.1tAlibaba BABA ... ... 47 211.70 155.00 25862 157.46 -8.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 147 .68 -81.4AllegCp Y ... ... ...cc 646.55 529.81 55 626.25 +5.1AllegTch ATI ... ... ...dd 30.25 21.02 1891 25.03 +3.7Allegion ALLE .84 .9 ... 90.18 73.85 488 89.70 +12.7Allergan AGN 2.88 1.5 12 237.41 142.81 1088 188.42 +15.2Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 216 75.38 +1.4AlliCAMun AKP .70 5.1 ...q 14.11 12.49 7 13.81 +1.6AlliData ADS 2.28 1.0 14 278.33 192.02 314 237.73 -6.2AlliBNtlMu AFB .75 6.0 ...q 14.13 12.32 93 12.47 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 2963 23.95 +80.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 340 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 30.80 23.50 175 30.35 +21.2AlliantEg s LNT 1.34 3.1 22 45.52 36.84 916 43.60 +2.3AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 294 7.11 +1.1AlliGblCv2 NCZ .69 11.0 ...q 6.38 5.70 288 6.27 +1.0AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 285 13.18 +1.0sAlliGlEqCv NIE 1.52 6.4 ...q 23.87 19.47 67 23.75 +12.4Allz24Tgt n CBH ... ... ... 10.05 8.75 34 9.33 +2.5sAllnzgDI&Cv ACV 2.00 8.0 ...q 25.14 20.34 163 25.03 +14.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 11 25.63 +.6sAllisonTrn ALSN .60 1.2 18 51.63 33.49 777 51.82 +20.3Allstate ALL 1.84 1.9 14 105.36 88.29 1699 98.16 -6.3Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 5 25.26 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 49 25.83 -1.6Allstat 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 7 25.82 -2.2Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 33 25.83 -1.6Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 2 26.01 -2.2AllyFincl ALLY .60f 2.2 12 31.29 22.21 2445 26.79 -8.1AlmadM n AAU ... ... ... 1.30 .56 254 .62 -40.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.00 3 31.61 +2.9AlpValuIntl IVAL 1.35e 4.6 ... 35.03 29.45 4 29.66 -10.3AlpMoIntQ IMOM ... ... ...q 33.00 26.61 3 27.41 -9.7sAlpMoUSQ QMOM ... ... ... 34.05 26.17 2 34.07 +19.1AlpArcVl n VMOT ... ... ... 31.39 26.57 13 28.82 -.6AlphaPro APT ... ... 18 4.25 3.15 14 3.50 -12.5AlpGDDiv 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 3.5 ...q 47.47 40.28 1 44.10 -1.8AlpsEqSect EQL 1.83e 2.5 ...q 73.58 65.11 4 73.21 +5.3AlpDisrTc n DTEC ... ... ... 30.48 24.40 37 29.70 +17.8AlpBzSoMed BUZ ... ... ... 38.64 29.59 0 37.59 +17.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 16 35.86 +3.3Alps RivDiv RFDA ... ... ... 33.92 28.93 26 33.36 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 1702 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.31 -2.8tAlpSprtJG SGDJ ... ... ...q 37.95 23.29 52 23.32 -30.6AlpMedBrk SBIO ... ... ...q 39.50 29.15 26 37.35 +13.9tAlpSprotG SGDM .12e .8 ...q 22.54 14.92 51 14.96 -27.8AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.70 1 37.87 +4.5tAlpEDvDg EDOG .73e 3.5 ...q 27.38 20.61 10 20.73 -18.5AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 19 22.53 -2.4AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.02 32 26.19 -8.6AlpBarr400 BFOR .25e .5 ...q 46.25 37.55 5 45.69 +9.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 18 24.55 -2.4AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 95 46.13 +.7AlpAlerMLP AMLP 1.35e 12.3 ...q 11.89 9.01 8691 10.97 +1.7sAlteryx n AYX ... ... ... 61.71 18.64 1188 61.97 +145.2Altice n ATUS ... ... ...dd 27.01 14.60 5755 18.47 -3.2AltisrcAst AAMC ... ... ...dd 112.55 55.00 1 61.70 -24.4AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.4 19 74.38 53.91 7128 59.47 -16.7AlumChina ACH ... ... ... 23.54 9.20 69 9.99 -44.3ATrFn pfA AFSIpA 1.69 9.7 ... 24.68 13.96 18 17.37 -15.7AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 11 18.29 -16.3AmTrF pfC AFSIpC 1.91 10.1 ... 25.23 14.91 27 18.81 -16.4AmTrF pf F AFSIpF ... ... ... 23.48 13.93 68 17.69 -13.8AmTrF pfE AFSIpE ... ... ... 25.71 14.80 19 20.10 -12.3AmTrFn 7.5 AFST ... ... ... 26.94 23.30 11 25.52 -1.4AmTrFn 55 AFSS 1.81 7.4 ... 26.00 21.41 10 24.44 -2.2AmTrF pfD AFSIpD 1.88 9.6 ... 25.08 14.42 20 19.53 -12.0AmberRd AMBR ... ... ...dd 10.29 6.14 180 9.40 +28.1tAmbev ABEV .05e 1.1 8 7.43 4.32 23809 4.38 -32.2AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.8 23 66.11 51.89 2605 65.35 +10.8Ameresco AMRC ... ... 22 15.35 7.15 45 13.65 +58.7AMovilL AMX .17e 1.0 23 19.91 14.85 3295 16.20 -5.5AmMovl A AMOV ... ... ... 19.87 14.77 7 16.12 -5.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 199 38.91 +1.8AmAxle AXL ... ... 5 20.27 13.96 1636 18.01 +5.8AmCampus ACC 1.84 4.3 52 48.82 34.52 719 42.70 +4.1AEagleOut AEO .55 2.2 17 29.88 12.20 2540 24.96 +32.8AEP AEP 2.48 3.4 17 78.07 62.71 2095 72.98 -.8AEqInvLf AEL .24f .7 15 38.56 26.06 465 35.92 +16.9sAmExp AXP 1.40 1.3 16 107.80 84.97 2796 108.31 +9.1AFnclGrp AFG 1.40 1.2 20 121.69 98.48 277 112.12 +3.3AFnclGp 54 AFGE 1.56 5.9 ... 26.93 25.20 4 26.28 +.2AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 9 25.60 -2.4AHm4Rent AMH .20 .9 ... 23.34 18.39 2785 22.55 +3.3AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 23 26.16 -4.5AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.62 -4.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 14 24.27 -3.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 18 24.56 -3.9AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5437 52.37 -12.1AmLorain ALN ... ... ...dd .41 .14 262 .16 -9.1AMidstrm AMID .41 6.9 ...dd 15.25 5.30 136 5.95 -55.4AmrRlty ARL ... ... ...dd 21.57 8.10 5 16.76 +30.4AmRenAs n ARA ... ... ... 24.07 9.91 54 20.31 +16.7AmShrd AMS ... ... 15 3.28 2.25 1 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 107 60.60 +4.6AmTower AMT 3.16f 2.1 43 155.28 130.37 1195 147.00 +3.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 40 19.85 +1.0AmWtrWks AWK 1.82 2.1 38 92.37 76.04 662 88.57 -3.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.01 228 40.19 -13.1Ameriprise AMP 3.60 2.5 11 183.90 129.87 686 142.73 -15.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2498 84.10 -8.4sAmetek AME .56f .7 33 79.74 63.86 1529 79.49 +9.7AmiraNatF ANFI ... ... ... 6.21 1.57 41 1.67 -60.0tAmpco AP ... ... ...dd 18.60 7.10 66 6.95 -44.0sAmphenol APH .92 1.0 37 96.59 80.42 1541 96.71 +10.1AmpioPhm AMPE ... ... ... 4.95 .35 1297 .51 -87.6AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.03 -1.5AmpDivOpt DIVO ... ... ... 31.01 26.55 4 29.49 +1.7AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .83 36 .97 -4.5sAmrep AXR ... ... 10 7.71 6.44 14 7.91 +12.7Anadarko APC 1.00 1.6 73 76.70 40.64 5323 62.57 +16.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 157.65 89.58 1283 154.94 +35.5AndeavLog ANDX 4.12 8.4 25 55.21 40.66 596 48.96 +6.0Anf DvAlt n DALT ... ... ... 10.90 9.62 6 10.43 +2.7AnglogldA AU ... ... ... 12.00 7.08 2540 7.78 -23.7tABInBev BUD 3.19e 3.6 22 126.50 88.49 3062 88.02 -21.1Anixter AXE ... ... 15 88.85 56.25 96 68.90 -9.3Annaly NLY 1.20 11.5 12 12.58 9.95 9709 10.48 -11.9Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 12 25.33 -.6Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 16 25.26 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 81 24.35 -1.7Annaly pfF NLYpF ... ... ... 26.59 24.54 50 25.50 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 670 17.14 -13.1AnteroMid AM 1.56f 5.2 23 34.18 24.20 356 29.99 +3.3AnteroRes AR 1.00 5.6 37 22.69 16.31 3523 17.78 -6.4Anthem ANTM 3.00 1.1 16 273.14 179.40 1294 264.17 +17.4Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.20 4.55 207 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 26.63 +.7Anwrth pfB ANHpB 1.56 6.0 ... 30.12 24.60 0 26.11 -4.9Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 6 25.31 +.6Aon plc AON 1.60 1.1 30 152.78 130.87 767 151.02 +12.7Apache APA 1.00 2.3 28 49.59 33.60 2097 44.09 +4.4AptInv AIV 1.52 3.4 26 46.70 37.97 1118 44.39 +1.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.20 -4.4ApolloCRE ARI 1.84 9.5 12 19.57 17.56 501 19.44 +5.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.76 -.2ApolloGM APO 1.95e 5.7 12 37.35 28.00 374 34.28 +2.4ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 30 25.37 -3.5ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 108 24.95 +.5ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 4 25.42 -2.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 62 16.20 -.1ApolloTact AIF 1.20a 7.6 ...q 16.39 15.27 66 15.77 +.1AppHReit n APLE 1.20 6.9 39 20.19 16.72 746 17.42 -10.7ApldIndlT AIT 1.20 1.5 21 78.90 58.20 235 77.95 +14.5Aptargrp ATR 1.28 1.2 32 109.69 79.97 102 108.52 +25.8Aptiv APTV .22 .3 16 103.23 79.20 1237 84.96 +.2AquaAm WTR .88f 2.3 28 39.55 32.37 380 37.48 -4.5Aquantia n AQ ... ... ... 18.49 9.60 160 12.45 +9.9Acquavnt n WAAS ... ... ... 18.72 10.87 72 17.38 +12.0Aramark ARMK .90f 2.2 21 46.09 36.29 1701 41.35 -3.3ArborRT ABR 1.00 8.2 10 12.35 7.88 677 12.18 +41.0Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 25.83 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.41 -.6ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 26.00 -.7ArborRT 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 4744 28.38 -12.2ArchCoal ARCH 1.60 1.8 8 102.61 68.95 240 90.23 -3.1ArchDan ADM 1.34 2.7 20 51.11 38.59 2931 49.75 +24.1Archrock AROC .53f 4.3 25 13.75 8.25 401 12.35 +17.6 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2424 22.22 -18.5Arconic pf ARNCp 3.75 4.3 ... 92.00 83.95 1 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.65 38.90 tArcosDor ARCO ... ... ...cc 10.80 6.35 1058 6.20 -40.1ArcusBio n RCUS ... ... ... 19.67 10.80 45 13.40 -22.1Ardaugh n ARD .56 3.5 ... 22.33 14.77 45 16.21 -23.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 247 6.75 -15.6AresCmcl ACRE 1.16f 8.0 13 14.77 11.96 75 14.58 +13.0AresDyCr ARDC 1.40 8.8 ...q 16.73 15.70 78 15.89 -3.2AresMgmt ARES 1.05e 5.0 14 25.95 17.70 478 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.31 25.31 21 27.00 +1.9Argan AGX 1.00 2.4 14 69.95 34.90 132 41.80 -7.1ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.15 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 98 61.30 +14.3AristaNetw ANET ... ... 48 313.37 172.14 837 267.21 +13.4ArkInnova ARKK ... ... ...q 49.87 33.24 201 47.43 +27.9ArkIndInno ARKQ ... ... ...q 37.47 30.12 54 35.91 +9.0ArkGenom ARKG ... ... ...q 34.69 23.41 124 32.84 +34.1ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 108 57.73 +25.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 15 26.15 +7.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 9 21.46 +5.4ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 267 10.22 -13.2ArlingAst23 AIW 1.66 6.7 ... 25.21 23.58 0 24.68 +1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.02 -.9ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.60 -1.4ArmadaHof AHH .80 5.2 20 16.17 12.73 150 15.30 -1.5ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 2 25.65 +.8ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 17 25.11 +.4ArmourR rs ARR 2.72 11.5 6 27.55 21.40 322 23.71 -7.8sArmsFloor AFI ... ... 54 18.24 12.03 177 18.75 +10.8ArmstrWld AWI ... ... 17 72.25 47.65 279 71.50 +18.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 9 17.23 -4.2ArrowEl ARW ... ... 11 87.26 72.31 472 75.35 -6.3ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.55 165 32.70 -17.2AskanoG g AKG ... ... ... 1.38 .43 128 .77 +8.6AsburyA ABG ... ... 10 77.75 54.51 151 72.75 +13.7AshfordHT AHT .48 7.7 ...dd 8.66 5.42 495 6.25 -7.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 1 26.04 +3.4AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 6 24.20 -4.7AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 15 24.10 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 6 24.45 -3.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 38 24.15 -3.8Ashford AINC ... ... 24 109.82 53.00 8 92.25 -.8Ashland ASH 1.00f 1.2 47 86.63 61.74 509 84.34 +18.5tAsiaPc APB .61e 2.2 ...q 15.71 12.95 0 12.93 -10.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 7 4.82 -1.2AspenIns AHL .96 2.3 ...dd 46.10 34.80 1843 40.90 +.7Aspen pfC AHLpC 1.49 5.8 ... 28.65 25.21 27 25.81 -5.4AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.85 7 24.90 -3.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 2 25.45 -6.4AsscBc pf D ASBpD ... ... ... 26.16 24.03 17 24.30 -6.4AsscdBanc ASB .60 2.2 17 29.03 21.70 547 27.80 +9.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 4 36.90 +8.2Assurant AIZ 2.24 2.2 50 111.43 84.34 422 101.40 +.6AssuredG AGO .64 1.6 7 42.87 32.97 499 40.31 +19.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 8 25.72 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.43 -2.8AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.93 -.5AsteriasBio AST ... ... ...dd 3.74 1.20 159 1.35 -40.0AstraZen s AZN 1.37e 3.6 9 39.76 31.99 3784 37.97 +9.4AtHomGr n HOME ... ... 44 40.97 20.07 2601 32.75 +7.8Atento SA ATTO .34p ... 14 12.90 5.45 137 8.00 -21.2Athene n ATH ... ... ... 55.22 43.09 832 49.24 -4.8AtkoreInt n ATRK ... ... ... 28.67 17.61 452 26.53 +23.7AtlPwr g AT .12 ... ...dd 2.60 1.80 591 2.10 -10.6ATMOS ATO 1.94 2.1 17 94.85 76.46 351 93.74 +9.1AurynRs n AUG ... ... ... 2.54 .97 17 1.05 -36.0AutoNatn AN ... ... 11 62.02 42.94 511 43.83 -14.6Autohome ATHM ... ... 6 119.50 52.93 1216 72.57 +12.2Autoliv ALV 2.32 2.8 13 115.42 79.25 539 84.00 -8.2AutoZone AZO ... ... 16 797.89 533.00 256 764.32 +7.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 294 41.00 -7.1AvalonHld AWX ... ... ...dd 20.20 1.83 89 4.30 +115.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 527 183.92 +3.1Avangrid n AGR 1.76f 3.5 39 54.55 45.17 194 49.58 -2.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 550 22.06 +10.3AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 93.04 406 105.60 -8.1Avianca AVH .18e 3.4 ... 9.76 5.12 80 5.22 -35.0AvinoSG g ASM ... ... ... 1.72 .85 51 .90 -32.8Avista AVA 1.49 2.9 29 52.91 47.50 148 51.49 Avon AVP ... ... 20 2.99 1.38 3390 1.97 -8.4Axalta AXTA ... ... 73 38.20 28.04 2139 29.31 -9.4AXIS Cap AXS 1.56 2.8 ...dd 60.69 47.43 537 55.49 +10.4AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 7 24.53 -2.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 31 24.76 -1.6Azul n AZUL ... ... ... 35.05 15.53 1085 15.87 -33.4AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.97 +5.4B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 243 31.70 -9.8B2gold g BTG ... ... 28 3.30 2.10 1828 2.20 -29.0BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1402 51.87 +4.3BB&T pfD BBTpD ... ... ... 26.35 24.87 21 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 83 25.02 -.9BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 40 24.70 -1.3BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 17 24.68 -1.9BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 29 25.63 -5.1BBVABFrn BFR .25e 2.9 ... 27.45 7.11 784 8.57 -66.0BBX Cap n BBX .03 .4 9 10.17 6.32 240 7.15 -10.3BCE g BCE 3.02 ... ... 49.06 39.76 676 40.59 -15.5BG Staffing BGSF 1.20 4.6 31 29.59 14.65 212 26.24 +64.6BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.8 ... 52.62 39.92 1821 44.14 -4.0BHPBil plc BBL 1.66e 4.2 ... 47.92 34.96 1633 39.29 -2.5BP MidPt n BPMP ... ... ... 23.00 16.83 53 19.41 -5.6BP PLC BP 2.38 5.6 23 47.83 35.35 5113 42.65 +1.5BP Pru BPT 3.60e 11.6 5 31.80 18.65 219 31.15 +55.0BRF SA BRFS ... ... ... 15.50 4.65 1205 5.24 -53.5BRT BRT .80f 6.5 10 14.20 7.80 30 12.35 +4.7BT Grp s BT .99e 6.8 ... 19.79 13.53 512 14.64 -19.6BWX Tech BWXT .64 1.0 31 72.18 53.11 390 61.23 +1.2tB&W Ent n BW ... ... ...dd 7.66 1.27 1842 1.07 -81.2BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 70 19.46 +.4BadgerMtr s BMI .60f 1.1 55 56.40 41.00 99 54.90 +14.9BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2682 32.59 +3.0BallCorp s BLL .40 .9 22 43.27 34.71 2420 42.79 +13.1tBallanty BTN ... ... ...dd 6.65 3.65 22 3.95 -15.1BanColum CIB 1.27e 3.2 ... 51.38 36.38 678 39.22 -1.1BancCalif BANC .52 2.6 15 23.40 17.35 329 19.75 -4.4BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 26.00 -1.6BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 4 26.00 -2.1BcBilVArg BBVA .27e 4.4 ... 9.54 5.96 2984 6.08 -28.5BcoBrades s BBDO .02r .4 ... 11.90 5.49 3 5.80 -31.2BcoBrad s BBD .06a .9 ... 11.98 6.51 12599 6.62 -29.0BcoLatin BLX 1.54 7.6 11 30.50 19.28 121 20.30 -24.5BcoMacro BMA ... ... 4 136.10 32.00 531 40.26 -65.3BcoSantSA SAN .21e 4.3 ... 7.57 4.82 3479 4.93 -24.6BcoSBrasil BSBR .29e 3.7 4 12.11 7.20 1580 7.90 -18.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 243 30.48 -2.5BcoChile BCH 2.12e 2.5 ... 104.17 77.86 66 85.12 -9.8BcpSouth BXS .68f 2.0 ... 35.55 28.65 425 34.85 +10.8Bcp NJ BKJ .24b 1.4 21 17.95 14.43 1 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 20 22.96 +5.5BkofAm BAC .60f 1.9 16 33.05 23.08 53059 30.85 +4.5BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 9 24.64 +5.4BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.78 23.03 9 24.25 +1.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1298.99 -1.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 145 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 49 26.18 -3.1BkAm wtA BAC/WS/A ... ... ... 19.88 11.00 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 95 26.12 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 43 26.21 -4.5BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 13 23.99 +2.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 7 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 9 22.22 +2.6Bk of But n NTB 1.28 2.5 16 53.63 31.89 326 51.69 +42.4BkHawaii BOH 2.40 2.9 18 89.09 76.15 170 83.40 -2.7BkMont g BMO 3.84e ... ... 84.71 73.79 471 81.70 +2.1BkNYMel BK 1.12f 2.1 13 58.99 49.39 3653 52.24 -3.0How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1430 Declined 1352 New Highs 92 New Lows 110 Vol. (in mil.) 2,857 Pvs. Volume 2,686 2,248 1,976 1309 1532 119 127 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MS AMJJA 25,720 25,960 26,200 Dow Jones industrialsClose: 25,971.06 Change: 113.99 (0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,972.47 Change: 48.31 (0.6%) 10 DAYSDOW 26019.92 25754.32 25971.06 +113.99 +0.44% s s s +5.06% DOW Trans. 11578.52 11503.35 11534.57 -19.51 -0.17% s s s +8.69% DOW Util. 740.11 734.63 735.63 -1.90 -0.26% s s s +1.69% NYSE Comp. 12968.90 12873.38 12952.31 +23.64 +0.18% t s s +1.12% NASDAQ 7986.32 7880.92 7972.47 +48.31 +0.61% t s s +15.49% S&P 500 2892.52 2866.78 2887.89 +10.76 +0.37% t s s +8.01% S&P 400 2039.47 2024.29 2034.85 +3.07 +0.15% t s s +7.07% Wilshire 5000 30151.34 29889.91 30103.55 +112.22 +0.37% t s s +8.31% Russell 2000 1723.46 1710.31 1718.40 +0.93 +0.05% t s s +11.91% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, September 12, 2018

PAGE 38

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 25 24.93 -.8BkNova g BNS 3.28f ... 9 66.78 55.85 770 57.68 -10.6BankUtd BKU .84 2.2 13 44.97 31.55 548 38.91 -4.4BarHarbr s BHB .80f 2.7 20 32.48 25.66 13 29.15 +7.9Br iPthCrd OILB ... ... ... 74.18 49.71 2 71.67 +21.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 148.69 0 171.22 +8.2BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 58 21.39 +3.1BiP Cmdty DJP ... ... ...q 25.80 22.07 752 23.02 -5.7BarcGsci36 GSP ... ... ...q 17.81 13.34 1 16.87 +8.6BrcEnEu n FLEU ... ... ... 180.26 130.97 0 132.00 -17.1BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 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 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 4 26.61 +16.6BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 111 26.13 -2.0BiPIndMet 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 28.25 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 131.34 108.72 1 130.72 +12.2BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.51 +2.9Barclay BCS .15e 1.6 ... 12.55 9.18 1734 9.27 -15.0iPthNtGs n GAZB ... ... ... 47.02 36.56 38.20 -6.5BiP SPVix XVZ ... ... ...q 24.00 17.32 18.99 -17.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 30 17.66 +.9B iPVxST rs VXX ... ... ...q 56.50 25.59 31314 29.14 +4.4BarcWomLd WIL ... ... ...q 70.29 62.95 68.07 +1.4Barings BBDC 1.20 11.6 ... 12.19 7.57 451 10.33 +28.2Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 26 15.41 +1.0BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 19 14.53 +3.0BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.6 21 9.10 4.93 293 5.65 -31.4BarnesNob BKS .60 11.7 ...dd 8.00 4.10 832 5.15 -23.1Barnes B .64 .9 63 72.87 52.42 132 68.09 +7.6Barnwell BRN ... ... ...dd 2.95 1.63 7 1.83 -11.9tBarrickG ABX .12 1.2 54 17.76 9.64 8826 9.77 -32.5BasicEn n BAS ... ... ... 26.75 7.43 189 8.30 -64.6BauschHl BHC ... ... 6 27.79 10.94 2263 20.67 -.5Baxter s BAX .76 1.0 36 76.51 60.78 2713 75.87 +17.4BaytexE g BTE ... ... 5 4.85 2.30 2862 2.78 -7.3tBeazerHm BZH ... ... 13 23.24 11.81 396 11.84 -38.4BectDck BDX 3.00 1.2 ...cc 263.37 191.53 1080 255.18 +19.2BectDk pfA BDXA ... ... ... 67.71 54.18 300 64.38 +11.2Belden BDC .20 .3 13 87.15 53.65 117 69.27 -10.2Belden pfB BDCpB ... ... ... 114.45 74.97 3 93.38 -9.4Belltrx g rs BXE ... ... 1 3.10 .84 8 .93 -46.2Belmond BEL ... ... ...cc 17.00 10.30 698 16.65 +35.9Bemis BMS 1.24 2.5 20 53.00 40.86 297 49.41 +3.4BenchElec BHE .60 2.3 37 35.80 23.98 641 25.70 -11.7Berkley WRB 1.52e 1.9 15 79.74 64.91 297 78.67 +9.8Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 10 24.65 -2.2Berkly pfC WRBpC ... ... ... 27.00 24.45 32 25.10 -4.1Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 49 24.76 -4.5BerkHa A BRK/A ... ... 26 326350.03 266100.00 0 323242.03 +8.6BerkH B BRK/B ... ... 29 217.62 177.33 3537 215.10 +8.5BerkHBcp BHLB .88 2.1 19 44.25 33.75 100 42.45 +16.0BerryPlas BERY ... ... 18 61.71 45.24 641 48.22 -17.8BestBuy BBY 1.80 2.3 25 84.37 51.61 2559 77.57 +13.3tBest Inc n BSTI ... ... ... 13.54 6.49 1159 6.35 -29.3BigLots BIG 1.20 2.8 11 64.42 36.20 841 43.02 -23.4Biglari B BH ... ... 5 269.58 177.45 6 192.57 -23.5Biglari A BH/A ... ... ... 1036.79 901.00 0 918.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 157 308.37 +29.2BioRadB BIO/B ... ... 84 324.25 218.30 324.25 +36.1BiohvnPh n BHVN ... ... ... 44.28 16.50 379 36.24 +34.3BioPhrmX BPMX ... ... ...dd .39 .10 31534 .22 +98.2BioTime BTX ... ... 3 3.16 1.98 548 2.27 +5.6BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 1 1.34 +3.3BitautoH BITA ... ... 10 54.42 18.47 958 20.35 -36.0BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 143 59.29 -1.4BlkHCp un BKHU ... ... ... 77.25 56.40 0 64.13 -3.0BlKnight n BKI ... ... 50 56.45 42.70 358 53.95 +22.2BlkStMin n BSM 1.35f 7.2 31 19.29 16.36 196 18.87 +5.2BlackBerry BB ... ... ...dd 14.55 9.46 2678 10.30 -7.8BlackRock BLK 12.52f 2.7 18 594.52 417.49 495 471.13 -8.3Blrk22Gl n BGIO ... ... ... 10.20 8.80 60 8.93 -8.9BlkBldAm BBN 1.58 7.3 ...q 23.90 21.26 131 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.91 +2.4BlkCAIT BFZ .87 6.8 ...q 14.70 12.65 54 12.66 -8.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 78 12.81 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 182 10.69 -2.3BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 141 12.38 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 73 11.31 -3.3BlkEngyRs BGR 1.32 9.4 ...q 15.77 12.79 120 14.02 -1.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 126 17.18 +4.9BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 267 9.45 +2.4BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.89 -3.8BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 133 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 88 13.16 -5.5BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 9 14.28 -1.0BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 160 11.07 -11.5BlkHlthSci BME 2.40 6.0 ...q 42.25 32.81 34 40.27 +10.3BlkIT BKT .37 6.4 ...q 6.40 5.70 109 5.78 -6.3BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 201 5.69 -12.7BlkIQM BKN .74a 5.3 ...q 15.36 13.49 36 13.91 -6.8BlkLtdD BLW .95 6.3 ...q 16.30 14.77 76 15.03 -5.4BlkLTMu BTA .65a 5.5 ...q 12.54 11.09 41 11.75 -2.1BlkMDMB 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 16.56 100 17.49 -3.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 42 13.17 -5.4BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 8 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 90 12.99 -8.5BlkMunHIQ MFL .86 6.8 ...q 15.29 12.61 59 12.71 -13.1tBlMunhNYQ MHN .61a 5.0 ...q 14.58 12.26 64 12.27 -8.4BlMunhNJQ MUJ .71a 5.5 ...q 14.90 12.83 39 12.84 -11.3BlkMunihQ MUS .81 6.8 ...q 14.21 11.87 40 11.96 -10.6BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 32 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 178 13.19 -10.0BlkMunyInv MYF .97 6.8 ...q 15.93 13.58 18 14.32 -3.6BlkMunyIQ MFT .85 6.6 ...q 14.94 12.74 6 12.94 -7.2BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 45 12.80 -8.6tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 63 11.81 -8.6BlkMunyPaQ MPA .86 6.6 ...q 14.76 12.93 24 12.96 -9.7BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 46 13.68 -9.8BlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.33 104 12.38 -10.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 43 13.38 -10.6Blk2018 BPK .06 .4 ...q 15.06 14.71 14 15.04 +1.8BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 36 14.97 -.2BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 10 14.34 -5.3BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 38 13.52 -8.7BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 15 13.94 -.6BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 86 13.02 -8.2BlkMuIT BFK .78 6.0 ...q 14.72 12.64 75 12.93 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.1 ...q 23.13 20.98 142 21.12 -5.5BlkMunienh MEN .73a 7.0 ...q 12.26 10.29 72 10.32 -11.5BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 27 15.28 -7.5BlkMunihd2 MUH .81a 5.8 ...q 16.01 13.58 7 13.96 -5.5BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.4 ...q 15.90 13.78 51 13.85 -10.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 50 13.40 -9.4BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 76 13.76 -5.2BlkMunyNJ MYJ .90 6.7 ...q 16.70 13.32 47 13.34 -15.6BlMunQlt2 MQT .80 6.7 ...q 13.86 11.88 19 11.98 -8.5BlkNJMB 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 11 14.90 +1.4BlkNYMB BQH .74 5.7 ...q 15.65 12.91 16 13.01 -11.6BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 7 12.71 -3.4BlkNYIT BNY .83 6.7 ...q 15.44 12.38 27 12.45 -12.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 9.0 ...q 10.50 8.57 211 8.71 -10.8BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 68 35.34 +32.4BlkStMT BSD .78a 6.2 ...q 15.45 12.41 17 12.58 -8.0BlkU&Inf BUI 1.45 6.8 ...q 21.74 19.08 19 21.25 -1.7BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 25 18.08 +.4BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 72 15.89 +1.1Blackstone BX 2.70e 7.6 13 37.52 29.58 2342 35.64 +11.3BlkstnMtg BXMT 2.48 7.2 13 34.58 29.51 535 34.39 +6.9BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 36 16.50 +3.6BlockHR HRB 1.00 3.9 9 29.81 22.45 2278 25.50 -2.7BlonderT BDR ... ... ...dd 2.20 .38 62 1.27 +109.7BlueAprn n APRN ... ... ...dd 6.25 1.70 1543 1.84 -54.3BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 38 10.20 -15.4BluegVac n BXG .60 3.1 ... 26.22 13.00 220 19.65 +7.6BlueLinx rs BXC ... ... 13 46.42 7.57 419 41.23 +322.4BluerkRsd BRG 1.16 11.7 ...dd 11.81 7.02 81 9.94 -1.7BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 2 26.01 -1.4BluerkR pfD BRGpD 1.78 7.2 ... 25.92 20.84 3 24.63 -2.3BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 1 25.30 -.6Boeing BA 6.84 2.0 32 374.48 237.09 2730 345.25 +17.1BoiseCasc BCC .28 .6 16 49.30 30.80 245 43.60 +9.3BonanzaCE BCEI ... ... ...dd 40.38 23.66 232 29.66 +7.5sBootBarn BOOT ... ... 15 31.27 7.37 596 31.00 +86.6BoozAllnH BAH .76 1.5 25 52.54 34.30 715 51.67 +35.5BorgWarn BWA .68 1.6 12 58.22 42.06 1869 43.21 -15.4BostBeer SAM ... ... 39 329.95 150.58 132 319.45 +67.2BostProp BXP 3.20 2.5 31 132.82 111.57 571 127.92 -1.6BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 10 24.69 -2.2BostonSci BSX ... ... 28 37.30 24.54 5396 36.14 +45.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.87 157 11.26 +1.5sBovieMed BVX ... ... ...dd 6.90 2.28 376 6.70 +157.7BowlA BWL/A .68 4.6 41 16.64 13.61 1 14.90 -.7Box Inc n BOX ... ... ...dd 29.79 17.25 2019 25.15 +19.1BoydGm BYD .20 ... 22 40.44 24.53 1000 33.45 -4.6BradyCp BRC .83 2.0 26 42.10 35.00 221 41.35 +9.1BraemHot BHR .64 5.6 9 12.10 8.44 217 11.41 +17.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 859 16.45 -9.6BrasilAgro LND ... ... ... 4.55 3.21 32 3.46 -1.2Braskem BAK .78e 2.7 ... 33.73 21.32 273 28.46 +8.4BridgptEd BPI ... ... 16 13.63 5.31 103 10.64 +28.2BrigStrat BGG .56 2.7 12 27.34 16.26 202 20.38 -19.7BrightHrz BFAM ... ... 53 120.07 79.39 156 116.32 +23.7BrghtSch n BEDU ... ... 87 28.18 10.80 184 11.30 -39.5BrghtSph BSIG ... ... ...cc 16.31 11.89 496 12.49 -22.9Brinker EAT 1.52 3.3 15 54.14 29.94 1082 46.33 +19.3 Brinks BCO .60 .8 ...dd 88.10 67.58 379 71.40 -9.3BrMySq BMY 1.60 2.6 60 70.05 49.96 3537 60.49 -1.3BristowGp BRS .28 2.4 ...dd 18.91 8.22 630 11.44 -15.1tBritATob s BTI 2.24e 4.8 ... 71.45 47.34 1602 46.24 -31.0BrixmorP BRX 1.10 6.1 15 19.81 13.74 2135 17.99 -3.6BroadrdgF BR 1.94f 1.4 40 137.86 78.44 626 136.71 +50.9Brookdale BKD ... ... ...dd 11.85 6.28 1299 9.43 -2.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 729 42.33 -2.8BrookBus n BBU .25 .6 ... 45.66 29.00 3 42.74 +23.8BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.50 17 22.17 -23.0BrkGblInf INF 1.40 11.3 ...q 13.85 11.02 34 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 270 38.82 -13.4BrkRlAs n RA .20p ... ... 24.36 21.06 108 23.37 BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 75 30.62 -12.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 29 31.07 22.66 922 31.17 BrownFA s BF/A .79 1.5 31 57.70 40.66 47 51.20 +2.4BrownFB s BF/B ... ... 30 59.58 42.58 2336 50.79 Brunswick BC .76 1.1 19 69.60 48.04 864 68.75 +24.5Buckeye BPL 5.05 13.4 12 59.67 32.03 1114 37.65 -24.0Buckle BKE 1.00e 4.3 12 29.65 14.30 453 23.00 -3.2Buenavent BVN ... ... ...dd 16.80 11.67 581 12.38 -12.1BldBear BBW ... ... 28 10.45 7.25 94 8.90 -3.3BungeLt BG 2.00 3.2 28 83.20 61.28 1684 63.26 -5.7BurlStrs BURL ... ... 36 175.48 87.20 614 168.66 +37.1BylineBc n BY ... ... ... 24.80 19.02 26 23.02 +.2C -C&J Eng n CJ ... ... ... 36.57 18.86 1121 19.50 -41.7CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 15.18 -.3CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.17 159 20.63 +11.2CAI Intl CAI ... ... 7 40.11 19.35 92 26.76 -5.5CBIZ Inc CBZ ... ... 27 24.35 14.35 179 23.70 +53.4CBL Asc CBL .80 18.3 2 9.10 3.80 2442 4.37 -22.8CBL pfD CBLpD 1.84 10.3 ... 24.96 16.30 170 17.80 -18.6CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 66 15.98 -27.5CBRE GRE IGR .60 8.0 ...q 8.05 7.17 271 7.47 -5.7CBRE Grp CBRE .20 .4 18 50.43 36.14 1103 46.65 +7.7CBS A CBS/A .72f 1.3 16 61.70 47.98 62 55.30 -7.5CBS B CBS .72 1.3 13 61.59 47.54 4247 55.40 -6.1CCA Inds CAW ... ... 12 3.70 2.44 3 2.59 -17.8sCF Inds s CF 1.20 2.3 ...dd 52.07 31.75 2357 52.33 +23.0CGG rs CGG ... ... 1 7.50 1.88 13 2.62 -41.3CGI g GIB ... ... ... 66.32 50.73 159 65.58 +20.7CIT Grp CIT .64 1.2 21 56.14 43.98 481 54.48 +10.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 0 10.65 +4.6CMS Eng CMS 1.43 2.8 31 50.83 40.48 1431 50.44 +6.6CNA Fn CNA 1.40f 3.1 13 55.62 44.27 111 45.09 -15.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 583 11.74 -12.4CNO Fincl CNO .40 1.9 14 26.47 18.65 858 20.87 -15.5CNOOC CEO 4.92e 2.7 ... 185.72 117.85 271 181.39 +26.4CNX Midst CNXM 1.34 6.9 12 21.05 15.25 62 19.50 +16.3CNX Resc CNX .04 .3 ...dd 18.37 11.69 3637 14.85 +1.5ConslCoal n CCR 2.05f 11.9 ... 19.16 13.15 76 17.25 +10.2CONSOL n CEIX ... ... 12 48.12 19.51 242 45.76 +15.8CPFL Eng CPL .12e 1.1 ... 17.59 10.36 18 11.15 -3.0CPI Aero CVU ... ... 13 11.75 7.60 18 8.15 -8.9sCRH Med CRHM ... ... ...cc 4.40 1.46 113 4.45 +67.9CRH CRH .72e 2.2 ... 39.32 31.38 299 32.33 -10.4CsopChiA50 AFTY 1.17e 8.4 ...q 20.51 13.83 2 13.99 -20.5Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 42 14.00 -49.7CTS CTS .16 .4 30 39.20 22.10 115 36.20 +40.6CURO Gp n CURO ... ... 64 32.10 13.50 104 31.24 +121.9CVR Engy CVI 3.00f 7.6 ...cc 47.67 22.06 675 39.53 +6.1CVR Ptrs UAN .71e 19.2 ...dd 4.20 2.71 154 3.69 +12.5CVR Rfng CVRR 2.95e ... 18 26.00 8.40 305 20.55 +24.2CVS Health CVS 2.00 2.6 13 84.00 60.14 4979 75.73 +4.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.81 -2.9CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 4 22.25 -3.2CabcoJCP97 PFH 1.91 19.5 ... 16.74 8.74 2 9.81 -33.5CabAT&T34 GYC .83 3.4 ... 25.05 21.30 1 24.13 +7.0sCableOne n CABO 8.00f .9 43 856.84 597.40 37 854.25 +21.5Cabot CBT 1.32 2.1 15 68.63 52.60 388 62.34 +1.2CabotO&G COG .24 1.1 41 29.57 21.48 4738 21.94 -23.3CACI CACI ... ... 17 200.85 121.60 97 194.55 +47.0Cactus n WHD ... ... ... 37.50 19.18 266 35.39 +74.8CadencB n CADE .60f 2.2 27 31.44 20.59 754 27.69 +2.1CaledoMn n CMCL .28 4.7 ... 9.94 5.17 13 6.00 -18.8Caleres CAL .28 .7 17 41.09 26.54 483 38.14 +13.9CalifRes rs CRC ... ... ...dd 48.85 7.35 1598 37.78 +94.3CalifWtr CWT .75 1.8 30 46.15 35.25 156 41.50 -8.5sCalix CALX ... ... ...dd 8.40 4.65 324 8.50 +42.9CallGolf ELY .04 .2 50 23.60 13.49 665 23.28 +67.1CallonPet CPE ... ... 22 14.65 9.75 3353 11.16 -8.1Callon pfA CPEpA 5.00 9.5 ... 53.15 47.11 13 52.44 +2.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.85 42.55 179 66.60 +38.8CambriaYld SYLD .49e 1.2 ...q 41.00 34.01 16 40.08 +4.4CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 14 24.62 -6.6CambGblV GVAL .54e 2.3 ...q 28.50 22.85 42 23.05 -10.0CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 20 26.77 -2.3CambGlAss GAA .55e 2.1 ... 28.60 26.41 8 26.59 -3.2tCambrEmS EYLD ... ... ... 38.25 30.79 7 30.37 -12.5CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 4 25.54 -1.1CambTail n TAIL ... ... ... 24.40 20.34 8 20.41 -9.7CamValMom VAMO ... ... ...q 28.07 23.60 6 25.63 +2.7CamdenPT CPT 3.08 3.3 25 96.39 78.19 293 94.76 +2.9Cameco g CCJ .40 ... ... 12.19 7.68 1775 9.49 +2.8CampSp CPB 1.40 3.5 14 51.07 32.63 2256 40.02 -16.8CampWrl n CWH .54 2.7 ... 47.62 18.16 1716 19.78 -55.8Can-Fite CANF ... ... ... 2.75 1.12 23 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 18.97 708 59.49 +88.5CIBC g CM 4.49e ... 8 100.01 85.47 265 94.16 -3.3CdnNR gs CNI 1.82f ... ... 90.57 70.59 904 86.86 +5.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2455 31.92 -10.6CP Rwy g CP 2.60f ... ... 211.44 157.00 509 208.56 +14.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 261 19.73 +15.9tCanon CAJ ... ... ... 40.67 30.49 212 30.69 -17.9CanopyGr n CGC ... ... ... 53.29 48.80 10575 51.21 -.6CantelMed CMD .17e .2 41 130.92 81.88 124 97.03 -5.7CapOne COF 1.60 1.6 16 106.50 78.39 1671 98.63 -1.0CapOne wt COF/WS ... ... ... 63.91 36.65 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 15 25.80 -1.5CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 26 26.17 -2.4CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 13 25.97 -3.9CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 21 25.28 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 20 25.99 -3.5CapOne pfG COFpG ... ... ... 25.55 23.25 22 24.84 -.8CapSenL CSU ... ... ...dd 16.72 7.18 535 8.74 -35.2CapInv n CIC ... ... ... 10.10 9.60 3 9.88 +2.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.89 8.01 305 8.43 -2.5Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 16 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.10 209 8.23 -19.2CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2977 52.13 -14.9Care.com CRCM ... ... ...cc 22.95 13.15 307 20.20 +12.0Carlisle CSL 1.48 1.2 21 129.47 94.71 255 127.99 +12.6CarMax KMX ... ... 21 81.67 57.05 1342 80.61 +25.7Carnival CCL 2.00 3.2 15 72.70 56.45 2268 61.86 -6.8CarnUK CUK 1.80f 2.9 ... 72.29 56.76 169 61.28 -7.5CarpTech CRS .80f 1.4 44 61.49 39.14 104 56.88 +11.6CarrSrv CSV .30 1.3 16 28.96 22.16 108 22.58 -12.2Cars.cm CARS ... ... ... 32.94 20.94 538 26.34 -8.7Carters CRI 1.80 1.9 15 129.00 89.84 1178 96.74 -17.7sCarvana A n CVNA ... ... ... 68.34 12.17 1931 70.82 +270.4tCastleBr ROX ... ... ...dd 1.49 .96 365 .94 -23.3CastlightH CSLT ... ... ...dd 5.95 2.65 1588 3.05 -18.7Catalent CTLT ... ... 71 47.87 36.73 632 41.26 +.4CatchMTim CTT .54 4.5 ...dd 13.73 11.70 246 12.00 -8.6Caterpillar CAT 3.44f 2.4 17 173.19 117.47 2583 142.03 -9.9CatoCp CATO 1.32 6.1 21 26.88 10.76 253 21.61 +35.7CedarF FUN 3.56 6.5 14 70.82 50.10 120 54.82 -15.6CedarRlty CDR .20 4.3 11 6.29 3.54 220 4.69 -22.9CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.80 -1.9CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 3 22.62 -9.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 2187 3.86 +104.2Celanese CE 2.16f 1.9 12 119.29 95.45 956 114.86 +7.3Celestic g CLS ... ... 10 12.76 9.79 316 12.12 +15.6Cellcom CEL ... ... 6 10.62 5.43 2 5.90 -42.2Cementos CPAC .50e 5.0 ... 14.11 9.20 3 10.00 -19.4Cemex CX .29t ... ... 9.45 5.72 4114 6.80 -9.3tCemig pf CIG .08e 4.8 ... 2.93 1.65 4384 1.65 -19.9Cemig CIG/C .08e 4.8 ... 2.72 1.56 2 1.65 -10.9CenovusE CVE .20 ... 7 11.52 7.09 4339 9.01 -1.3Centene s CNC ... ... 22 148.24 83.56 996 144.29 +43.0CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 168 9.95 -.1CenterPnt CNP 1.11 3.9 21 30.45 24.81 1959 28.76 +1.4CentElBr B EBR/B ... ... ... 9.06 3.43 7 4.27 -37.1CentElecBr EBR ... ... ... 7.86 3.14 409 3.64 -36.1CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 22 22.61 -7.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 67 28.04 -6.0CentSecur CET 1.78e .7 ...q 29.94 24.98 21 29.36 +7.2CentrusEn LEU ... ... ...dd 5.14 2.18 19 2.30 -42.6CentCmtys CCS ... ... 10 36.00 22.80 337 28.70 -7.7CntryLink CTL 2.16 9.6 9 24.20 13.16 11005 22.51 +35.0CerdHCM n CDAY ... ... ...dd 42.46 29.68 148 37.38 +22.5Cervecer CCU .35e 1.3 ... 30.35 24.37 388 26.09 -11.8ChannAdv ECOM ... ... ...dd 15.63 8.30 43 11.90 +32.2CharahSol n CHRA ... ... ... 12.00 6.28 56 6.98 -41.8ChRvLab CRL ... ... 25 130.66 96.70 273 127.92 +16.9ChaseCorp CCF .80f .6 37 131.70 95.00 20 125.00 +3.7ChathLTr CLDT 1.32 6.2 29 23.91 17.90 187 21.15 -7.1CheetahM CMCM ... ... ... 18.18 7.38 951 8.87 -26.6Chegg CHGG ... ... ...dd 32.82 13.75 727 31.82 +95.0Chemed CHE 1.12 .4 28 335.99 186.09 83 314.56 +29.4tChemours n CC 1.00f 2.4 11 58.08 42.00 7239 41.36 -17.4CheniereEn LNG .56p ... ...dd 69.50 41.77 1945 65.42 +21.5ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.41 92 38.50 +29.9ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 100 30.94 +11.7CherHMtg CHMI 1.96 10.4 4 19.20 16.01 150 18.80 +4.5ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 1 25.61 -.7ChesEng CHK ... ... 7 5.60 2.53 24916 4.06 +2.5ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 4 53.63 +7.9ChesGranW CHKR .32e 18.5 1 2.30 1.20 26 1.70 -8.1ChespkLdg CHSP 1.60 4.9 34 33.46 24.98 196 32.84 +21.2ChespkUtil CPK 1.48f 1.7 25 88.20 66.35 30 87.35 +11.2Chevron CVX 4.48 3.9 51 133.88 108.02 5572 115.02 -8.1ChiRivet CVR .84 2.6 ... 33.52 28.70 1 31.91 +.3Chicos CHS .34 3.9 12 10.90 7.07 3504 8.83 +.1Chimera rs CIM 2.00 10.5 8 19.77 15.77 834 18.98 +2.7Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 11 25.95 +.5Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.87 +.3ChiCBlood CO ... ... 38 13.25 8.65 11.79 +18.5ChinaDEd DL .45e ... 11 10.71 6.61 27 9.75 +5.2ChinaEAir CEA ... ... ... 45.33 24.44 8 29.07 -19.6tChinaFd CHN .55e 2.9 ...q 24.76 18.71 199 18.71 -13.6tChinaGreen CGA .10e 11.0 1 2.11 .92 86 .91 -27.0tChinaLife s LFC .14e 1.3 ... 17.85 10.62 581 10.63 -31.9ChinaMble CHL 3.50e 7.2 ... 53.24 43.25 873 48.53 -4.0ChiNBorun BORN ... ... 2 1.57 1.07 32 1.10 -12.4tChOnlEd n COE ... ... ... 14.96 7.80 9 7.77 -37.8 ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 107 95.97 +30.8ChinaPhH CPHI ... ... ...dd 1.45 .15 65 .23 +29.0ChinRap n XRF ... ... ... 12.86 1.60 24 2.38 -58.4tChinaSoAir ZNH .64e 2.2 ... 70.52 29.63 54 29.44 -43.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 48 49.13 +3.5ChinaUni CHU ... ... ... 15.53 11.25 247 11.75 -13.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 18.00 37 18.88 -21.3ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 406 488.23 +68.9ChoiceHtls CHH .86 1.1 39 85.35 60.90 222 78.50 +1.2ChrisBnk CBK ... ... ...dd 1.54 .75 99 .80 -36.9ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1151 135.56 -7.2ChungTel CHT 1.29e 3.6 ... 39.33 33.54 125 35.77 +.9ChurchDwt s CHD .87f 1.5 ... 59.27 43.21 1148 59.00 +17.6CienaCorp CIEN ... ... 7 32.33 19.40 1971 31.30 +49.5Cigna CI .04 ... 18 227.13 163.02 1567 184.87 -9.0Cimarex XEC .72 .8 12 130.16 80.53 1303 86.02 -29.5CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 2 49.28 -3.4CinciBell rs CBB ... ... 61 22.20 9.90 248 14.10 -32.4Cinemark CNK 1.28 3.4 17 44.00 32.29 921 37.89 +8.8CinerRes CINR 2.27 8.2 12 29.36 23.76 9 27.76 +10.6Circor CIR .15 .3 26 56.37 35.16 51 43.98 -9.7Cision CISN ... ... 47 18.28 11.13 349 17.99 +51.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 21.03 -20.6CitCHF Dl n UCHF ... ... ... 32.08 22.48 2 24.31 -8.4Citi GBP n DGBP ... ... ... 30.45 18.65 1 27.21 +27.6CitEUR Dl n UEUR ... ... ... 31.62 19.65 21.35 -22.6Citi EUR n DEUR ... ... ... 30.00 18.78 1 27.22 +18.7Citi AUD n DAUD ... ... ... 30.28 18.62 30.28 +51.4CitAUD Dl n UAUD ... ... ... 32.65 18.71 18.83 -29.5Citi JPY n DJPY ... ... ... 25.15 18.17 23.55 +3.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.06 -14.3Citi 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 21 27.06 -1.5CgpVelLCrd UWT ... ... ... 45.10 13.04 2416 37.34 +52.3CgpVelICrd DWT ... ... ... 29.79 5.81 7846 6.35 -54.8Citigroup C 1.80f 2.6 12 80.70 64.38 12649 69.43 -6.7Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 8 25.35 -.4Citigp pfJ CpJ 1.78 6.3 ... 29.74 27.59 27 28.42 -1.5Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 48 27.70 -2.9Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 48 26.07 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 48 25.77 -3.0CitizFincl CFG .52 1.3 11 48.23 33.08 4946 41.03 -2.3CitizInc CIA ... ... ...cc 8.80 6.67 73 8.37 +13.9CityOffce g CIO .94 ... 10 13.93 10.03 219 12.59 -3.2CityOff pfA CIOpA 1.66 6.7 ... 26.28 22.78 0 24.82 -1.4Civeo CVEO ... ... ...dd 4.64 1.83 766 3.48 +27.5CivitasSolu CIVI ... ... 25 19.90 11.15 30 14.70 -14.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 1 15.95 -4.2CleanHarb CLH ... ... ...cc 72.50 44.75 426 71.19 +31.3sClearChan CCO ... ... ...dd 5.35 3.60 204 5.30 +15.2ClrBrEnTR CTR 1.35e 11.6 ...q 13.18 9.50 84 11.61 -.1ClrLgCap n LRGE ... ... ... 34.17 26.97 33.44 +13.8ClrbrgMLP CBA .80m 10.0 ...q 9.58 6.53 124 8.01 -3.3ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 81 14.75 -3.4ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 27 11.60 -1.7ClearwPpr CLW ... ... 16 50.60 21.55 63 28.85 -36.5ClevCliffs CLF ... ... 7 11.44 5.60 7215 10.56 +46.5ClipRlty n CLPR .38 ... ...dd 12.64 7.62 50 11.78 +17.9Clorox CLX 3.84 2.6 25 152.39 113.57 930 150.16 +1.0CloudPeak CLD ... ... ...dd 5.70 2.22 231 2.28 -48.8Cloudera n CLDR ... ... ...dd 22.43 12.57 4676 17.90 +8.4CloughGA GLV 1.44 11.4 ...q 14.39 12.25 11 12.66 -5.1CloughGEq GLQ 1.38 9.1 ...q 15.59 12.71 70 15.23 +13.9ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 140 11.18 +2.8CCFemsa KOF 1.75e 3.0 ... 83.41 54.53 105 59.21 -15.0CocaCola KO 1.56 3.4 87 48.62 41.45 9265 46.02 +.3CocaCEur n CCE 1.04 2.4 ... 43.48 36.17 897 43.27 +8.6Coeur CDE ... ... 49 9.87 5.18 1969 5.39 -28.1Cohen n COHN .80 8.4 ...dd 12.00 7.50 5 9.53 +18.8CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 55 13.24 -.5CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 119 9.30 -5.9Cohen&Str CNS 1.32 3.2 19 47.83 37.40 79 41.80 -11.6CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 204 23.14 -3.6C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.29 38 24.58 -5.7C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 82 10.63 +3.7CohStQIR RQI .96 7.7 ...q 12.93 10.55 649 12.39 -2.1CohStRE RNP 1.48 7.4 ...q 21.98 17.91 80 20.10 -5.5CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 16 27.07 -4.1CohenStTR RFI .96 7.4 ...q 13.10 11.50 52 12.91 +1.1Colfax CFX ... ... 26 43.29 28.80 1011 35.55 -10.3ColgPalm CL 1.68 2.5 23 77.91 61.28 2985 67.18 -11.0ColonCap CLNS ... ... ... 13.28 5.28 1880 6.17 -45.9ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 7 25.41 ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 15 25.88 -2.6ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 4 24.10 -4.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 110 23.03 -6.2ColCap pfI CLNSpI 1.79 7.7 ... 25.75 21.81 44 23.10 -8.3ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 40 23.10 -7.6ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.50 -2.2Col SusInt n ESGN ... ... ... 32.31 27.17 27.69 -9.4Col SusUS n ESGS ... ... ... 32.51 28.62 30.54 +3.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 63 17.30 -6.1ColEmxChi XCEM ... ... ...q 30.22 24.42 2 24.90 -10.0ColQualDv HILO .32e 2.3 ...q 17.10 13.72 2 14.05 -11.6tCol EMCns ECON .10e .5 ...q 29.87 21.76 743 21.63 -23.1Col IndiaC INCO .03e .1 ...q 51.06 41.41 23 43.43 -12.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 12 12.51 -21.1Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 5 16.78 -28.4ColumbPT CXP .80 3.3 14 25.07 19.55 916 24.09 +5.0ColSelTec STK .92a 4.3 ...q 24.58 20.09 68 21.32 -4.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 65.59 2423 98.33 +13.3Comeric wt CMA/WS ... ... ... 65.50 36.21 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 33.85 207 57.20 +31.0ComndSec MOC ... ... ...dd 3.55 1.20 1 1.87 -39.1CmclMtls CMC .48 2.4 41 26.72 17.38 932 20.30 -4.8CmtyBkSy CBU 1.52f 2.3 18 67.07 50.43 143 66.04 +22.9CmtyHlt CYH ... ... ...dd 7.89 2.66 1313 3.20 -24.9CmtyHcT n CHCT 1.61f 5.3 83 32.81 22.41 55 30.54 +8.7CBD-Pao CBD .08e .4 ... 25.90 17.94 404 18.72 -20.6CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 95 17.85 +5.3ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 7 22.75 -7.7CompssMn CMP 2.88 4.6 22 76.65 56.50 230 62.55 -13.4Compx CIX .20 1.4 13 16.50 11.95 1 13.85 +4.1ComstkM rs LODE ... ... ... .94 .14 301 .14 -62.8ComstkRs rs CRK ... ... ...dd 12.32 4.01 352 7.83 -7.4ConAgra CAG .85 2.3 18 39.43 32.90 4219 36.95 -1.9ConchoRes CXO ... ... 21 163.11 112.08 1639 136.55 -9.1ConcdMed CCM ... ... ...dd 4.20 2.46 7 3.11 -6.6CondHos rs CDOR .78e 7.5 21 10.99 8.13 6 10.41 +4.6Conduent n CNDT ... ... ... 23.39 14.95 1605 22.68 +40.3ConocoPhil COP 1.14f 1.6 57 74.43 44.50 4165 71.47 +30.2ConEd ED 2.86 3.6 17 89.70 71.12 1477 80.20 -5.6CnsTom CTO .28f .5 7 67.97 54.37 13 61.15 -3.7ConstellA STZ 2.96f 1.4 17 236.62 197.32 2619 215.26 -5.8ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 1 215.10 -5.5Constellm CSTM ... ... ... 14.10 9.08 720 11.00 -1.3CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 103.55 -.4ContainStr TCS ... ... 23 12.42 3.53 189 11.09 +134.0Contango MCF ... ... ...dd 7.25 2.22 408 6.49 +37.8ContlBldg CBPX ... ... 22 39.60 24.20 240 38.10 +35.3ContMatls CUO ... ... ...dd 21.00 15.50 1 15.75 -17.1ContlRescs CLR ... ... 53 69.91 33.75 1566 61.44 +16.0Cnvrgys CVG .44 1.8 21 26.72 21.13 375 24.56 +4.5CooperCo COO .06 ... ...cc 267.98 216.47 354 263.72 +21.0CooperTire CTB .42 1.4 36 40.78 22.58 488 29.35 -17.0CooperStd CPS ... ... 14 146.78 99.78 59 132.13 +7.9CopaHold CPA 3.48 4.6 9 141.34 74.77 460 76.22 -43.1Copel ELP .26e 5.3 ... 9.69 4.70 306 4.91 -35.6CoreLabs CLB 2.20 2.0 60 130.34 87.66 337 109.00 -.5tCoreMold CMT .05 ... ... 23.85 8.96 28 8.64 -60.2tCorePtLd n CPLG ... ... ... 28.30 20.31 700 20.26 -27.4Corecivic CXW 1.72 7.0 14 27.50 18.61 626 24.54 +9.1CoreLogic CLGX ... ... 22 55.79 42.00 199 50.38 +9.0CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.20 -2.1CorEnInf rs CORR 3.00 8.0 15q 39.46 32.15 26 37.53 -1.8CoreSite COR 4.12 3.6 42 119.99 89.76 222 114.28 +.3Corindus n CVRS ... ... ...dd 1.70 .66 694 1.14 +12.9CorMedix CRMD ... ... ...dd .80 .17 1294 .62 +23.5CrnstTotR CRF 3.35 23.4 ...q 16.22 13.42 402 14.29 -6.5CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 576 14.30 -7.6Corning GLW .72 2.1 ...dd 35.10 26.11 3921 33.55 +4.9CpBT JCP JBN 1.75 20.1 ... 15.55 8.65 18 8.72 -30.6CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 233 16.19 +1.3CorpOffP OFC 1.10 3.6 16 33.81 24.55 349 30.44 +4.2Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 3 30.24 -7.6CortsJCP97 KTP 1.91 19.5 ... 16.97 9.16 16 9.80 -31.3CortsJCP JBR 1.75 19.8 ... 15.14 8.70 5 8.85 -29.1CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.95 -1.2tCosan Ltd CZZ .26e 4.2 ... 11.89 6.34 1122 6.26 -35.5Costamre CMRE .40 6.2 ... 8.39 5.45 253 6.46 +12.0Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.57 -1.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.45 +.1Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 7 26.03 +.8Cott Cp COT .24 1.5 ...cc 17.78 14.06 1196 15.56 -6.6Coty COTY .50 4.2 ... 21.68 10.73 4798 12.00 -39.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3902 9.15 -1.1CovantaH CVA 1.00 5.8 ...dd 18.05 14.15 617 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.5 30 102.65 73.24 348 93.36 +4.6CrwfdA CRD/A .28 3.2 62 9.95 6.78 26 8.70 +2.4CrwfdB CRD/B .20 2.2 64 12.40 7.54 9 8.90 -7.5Credicp BAP 8.57e 4.1 ... 239.54 189.69 203 208.44 +.5CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 4 291.84 +27.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 112 3.17 -4.2CS 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 25 28.21 -7.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.14 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.63 2132 14.93 -16.4CrSuiHiY DHY .29 10.9 ...q 2.89 2.56 158 2.64 -7.2CrescPtE g CPG .12 2.1 32 9.25 5.06 1597 5.72 -24.9CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 656 38.35 +48.6InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 49 28.10 15.50 12 18.49 -22.1CrosTim CRT 1.29e 8.8 14 15.97 12.99 6 14.55 -1.0CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1996 112.11 +1.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1085.50 -4.2CrownHold CCK ... ... 18 62.27 40.09 1405 44.12 -21.6Cryolife CRY .12 .3 ...cc 35.05 16.80 84 34.65 +80.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 24.96 1254 30.10 +4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 39

Cubic CUB .27 .4 ...dd 77.35 43.40 95 75.75 +28.5CullenFr CFR 2.68 2.4 20 121.66 83.67 239 110.31 +16.5CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 20 24.89 -.9Culp Inc CULP .36 1.6 14 34.05 23.00 21 23.20 -30.7Cummins CMI 4.56f 3.2 40 194.18 129.90 1007 143.05 -19.0CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 81.44 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 96.77 191 135.57 +11.3Cush Jn37 n PPLN ... ... ... 23.09 16.55 19.02 -4.7CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 34 12.01 +.6CushngRen SZC 1.64 8.5 ...q 21.30 15.35 27 19.33 -4.8CushRoy rs SRF .48 5.2 ...q 10.10 8.01 6 9.28 -.9tCustomBcp CUBI ... ... 9 33.85 24.30 127 24.63 -5.2CustBcp 18 CUBS 1.59 6.3 ... 26.15 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.94 1 25.99 -2.1CustBc pfD CUBIpD ... ... ... 27.45 24.60 26.13 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.12 -1.6CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.73 -1.9CynergT n CTEK ... ... ... 5.45 2.70 18 3.80 -6.2CypressEn CELP .84 11.3 13 8.50 5.50 16 7.41 +23.5D -DCP Mid DCP 3.12 7.5 92 46.67 31.21 678 41.35 +13.8DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.22 20 25.33 -3.8DDR Corp rs DDR ... ... 9 33.71 12.50 1625 14.18 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 14 24.90 -.9DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 4 24.58 -4.2DDR Cp pfA DDRpA ... ... ... 26.89 22.40 5 25.30 -3.9DGSE DGSE ... ... ...dd 1.40 .62 3 .63 -32.3DHI Grp DHX ... ... 6 3.25 1.25 116 2.05 +7.9DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 307 4.58 +27.6DNP Selct DNP .78 7.0 ...q 11.57 9.71 229 11.17 +3.4DR Horton DHI .50 1.2 16 53.32 36.20 4588 42.99 -15.8Drdgold DRD .03e 1.4 ... 4.11 1.91 27 2.13 -34.7DSW Inc DSW 1.00 3.1 30 34.02 17.75 1078 32.08 +49.8DTE DTE 3.53 3.1 20 116.74 94.25 690 113.22 +3.4DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 9 24.58 -2.1DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 16 24.40 -4.2DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 52 24.68 -4.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 43 25.82 -3.5DTE En un DTV ... ... ... 58.25 48.68 18 53.52 -.8DTF TxF DTF .84 6.4 ...q 14.66 13.01 13 13.16 -6.4DXC Tch n DXC .76f .8 ...cc 93.28 72.48 1101 90.04 +9.7DanaInc DAN .24 1.3 15 35.27 18.08 1154 18.98 -40.7Danaher DHR .64 .6 27 106.08 83.81 1691 105.25 +13.4Danaos DAC ... ... 2 2.50 1.05 34 1.60 +10.3DaqoNEn DQ ... ... 4 72.50 25.83 273 31.72 -46.6sDarden DRI 3.00f 2.5 25 120.20 77.55 1155 119.38 +24.3DarlingIng DAR ... ... 35 20.96 15.80 749 19.08 +5.2DaVita Inc DVA ... ... 16 80.71 52.51 990 66.56 -7.9Daxor DXR .15 3.0 ... 21.66 3.40 2 4.99 +9.1DeanFoods DF .36 4.8 53 12.09 7.32 989 7.46 -35.5DeckrsOut DECK ... ... ...cc 124.68 62.05 419 118.36 +47.5Deere DE 2.76 1.9 25 175.26 116.72 1151 148.60 -5.1DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 37 11.11 -8.4DelaCO VCF .72 5.0 ...q 16.29 14.00 1 14.42 -7.1sDelaDvInc DDF .62 4.6 ...q 14.00 10.19 136 13.65 +27.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.39 -6.6DelaMN2 VMM .63 5.1 ...q 14.69 12.25 20 12.34 -8.4DelekLogis DKL 3.08f 9.2 15 34.00 26.50 68 33.60 +6.0Delek DK 1.00 2.1 21 61.57 24.91 1862 47.98 +37.3DellTch n DVMT ... ... ...dd 97.10 64.96 1023 96.70 +19.0DelphiTc n DLPH .68 2.0 13 60.39 33.26 1331 34.00 -35.2DeltaAir DAL 1.40f 2.4 13 60.50 47.12 4717 58.27 +4.1DeltaAprl DLA ... ... ...cc 22.50 16.30 7 17.08 -15.4Dltsh SPX n DMRL ... ... ... 59.02 50.48 0 57.42 +5.8Dlt SP400 n DMRM ... ... ... 57.08 50.42 0 56.64 +4.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 60.55 +11.5DltshInt n DMRI ... ... ... 56.65 49.32 0 49.79 -6.0Deluxe DLX 1.20 2.1 11 78.87 57.06 278 57.59 -25.1DenburyR DNR ... ... ...dd 5.84 1.04 9750 5.35 +142.1DenisnM g DNN ... ... ...dd .64 .38 693 .50 -9.1tDespg.cm n DESP ... ... ... 36.56 15.85 378 15.46 -43.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 8142 11.24 -40.9DBDogs22 DOD ... ... ... 30.43 20.16 1 23.64 -7.4DBWMTR WMW ... ... ... 33.17 27.80 33.13 +10.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 42 25.37 -.4DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 81 25.92 -.8DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.74 -27.9DBCmdDS 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 1 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 2 15.12 +11.1DBGoldDL DGP ... ... ...q 29.42 19.71 14 20.44 -18.2DBGoldDS DZZ ... ... ...q 6.76 4.88 14 6.56 +22.4DBGlbHY23 FIEG ... ... ...q 184.00 106.78 0 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.01 8.61 38 8.99 +1.6Deut Muni KTF .84 7.7 ...q 13.06 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.52 +.6Deut StMu KSM .84 7.8 ...q 12.36 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 7 22.47 -6.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 494 31.26 -1.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.42 -7.1Deu HYBd n HYLB ... ... ... 51.36 48.68 1697 49.62 -1.6Dbx Tr etf DESC ... ... ... 36.00 31.37 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.96 +.2DbXR1KECo DEUS ... ... ...q 34.14 29.58 7 33.91 +5.7DeutEmCo DEMG ... ... ... 30.95 24.57 0 24.58 -14.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 38.91 96 41.43 -6.0DbXDvxEU DEEF ... ... ...q 31.76 27.82 3 28.24 -5.9tDeut 300Ch ASHX .74p ... ...q 24.14 16.99 1 16.93 -23.3DbxItalyHE 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 24.62 -8.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 48 22.95 -7.2DbxNikk400 JPN ... ... ...q 31.67 26.96 9 27.81 -5.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 4 26.24 -3.4DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.04 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 0 23.69 -3.0DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 0 23.07 +.2tDBXChiSC ASHS ... ... ...q 37.50 24.98 10 24.78 -28.9tDBXHrvChi CN .30e 1.0 ...q 42.41 30.89 4 30.70 -17.8DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.01 -10.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 91 26.95 -3.0DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 0 27.37 -3.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 174 27.99 -1.5DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.04 -3.4tDBXHvChiA ASHR ... ... ...q 34.89 23.67 1597 23.56 -24.1DevonE DVN .32f .8 27 46.54 29.83 7591 41.49 +.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 203 139.50 -4.5DiamOffsh DO .50 3.0 28 21.92 12.50 917 16.85 -9.4DiamRk DRH .50 4.2 16 12.99 9.87 1453 11.81 +4.6DianaShip DSX ... ... ...dd 5.16 3.07 325 3.84 -5.7DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 6 24.90 +.4DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.30 -1.5sDicksSptg DKS .90 2.3 12 39.71 23.88 1769 39.43 +37.2Diebold DBD .40 8.2 5 23.50 3.55 1286 4.90 -70.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 1075 123.04 +8.0DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 25 25.44 -.2DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 10 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 39 24.51 -2.4DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 38 26.07 -5.2Dillards DDS .40 .5 9 98.75 49.91 408 76.70 +27.7Dillard38 DDT 1.88 6.9 ... 29.08 25.13 5 27.40 +6.0DineEquity DIN 2.52m 3.0 6 95.00 38.19 422 85.00 +67.6DiploPhm DPLO ... ... 80 28.74 14.50 822 19.16 -4.5tDir SilMBl n SHNY ... ... ... 11.60 4.53 38 4.47 -53.1DirBrCm n COM ... ... ... 26.10 23.31 5 25.10 +2.2tDirChInt n CWEB ... ... ... 69.08 28.51 62 28.89 -43.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 19.26 -26.6DirxAero n DFEN ... ... ... 58.00 32.43 26 56.35 +26.6DrxTrnBl n TPOR ... ... ... 43.11 26.62 5 40.62 +17.7DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 28.54 +3.6DirxInds n DUSL ... ... ... 44.53 27.51 1 35.71 -2.8DirxMex n MEXX ... ... ... 31.21 13.05 12 18.54 -10.0DrxRBkBr rs WDRW ... ... ...q 49.62 19.69 22.50 -26.5DxRsaBr rs RUSS ... ... ...q 25.95 14.43 82 22.86 -.6DxSOXBr rs SOXS ... ... ...q 25.60 8.83 3207 9.94 -39.8tDxGBull rs NUGT ... ... ...q 41.58 11.14 10384 11.14 -64.9tDrGMBll rs JNUG .09e 1.3 ...q 23.92 6.76 15449 6.81 -61.7DirSPX Br SPDN ... ... ... 33.17 27.80 8 28.05 -8.4sDxGlMBr rs JDST ... ... ...q 90.30 42.31 613 89.22 +73.9DirSPBear s SPXS ... ... ...q 38.27 21.37 1919 22.00 -26.6Dir7-10TBr TYNS ... ... ...q 29.52 28.08 0 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.92 3 39.78 +10.5sDxChiABear CHAD ... ... ...q 38.85 27.67 21 38.77 +24.5DrxNGBear rs GASX ... ... ...q 43.52 14.90 19 20.22 -13.8DxSPOGBr rs DRIP ... ... ...q 25.88 4.97 3363 6.57 -44.6DrxRBkBull DPST ... ... ...q 95.94 47.06 9 82.43 +13.3sDirDGlBr rs DUST ... ... ...q 46.44 19.04 1779 46.37 +95.7DxSPXBll s SPUU ... ... ...q 58.24 43.08 3 57.26 +15.5DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.72 -26.9DirGlMin n MELT ... ... ... 25.93 23.50 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 42.86 1 61.58 +20.3Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.31 -2.6DrNsd100 rs QQQE ... ... ...q 47.98 40.61 18 46.80 +8.4DrxDlySCB LLSC .10p ... ...q 43.77 32.61 6 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 29.52 190 31.26 -38.1DiEurBll3x EURL .14e .5 ...q 47.12 29.13 35 30.70 -19.4tDrxEMBll rs EDC ... ... ...q 168.70 74.94 211 75.63 -39.9Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 6 16.01 +.1DxLatBll s LBJ ... ... ...q 49.13 16.70 17 17.06 -47.2DirTotBBr SAGG ... ... ...q 32.31 30.96 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 14.47 5454 14.86 -63.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 727 95.69 +22.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 37 75.10 -26.4DxNGBll rs GASL ... ... ...q 31.99 14.60 125 19.25 -24.2DrDevMBr DPK ... ... ...q 14.22 10.08 23 13.71 +11.3 DxSPOGBl s GUSH ... ... ...q 47.55 16.42 1109 33.27 +9.6DxREBear DRV ... ... ...q 15.62 8.50 28 8.87 -15.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 20.85 +4.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 59.39 5 62.15 -19.4DxEnBear rs ERY ... ... ...q 68.15 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 3 35.21 -43.5DxSCBear rs TZA ... ... ...q 16.25 7.80 9988 8.14 -33.7DxFnBr rs FAZ ... ... ...q 16.48 9.00 909 9.28 -20.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 46.93 50 52.27 -43.4Dx30TBear TMV ... ... ...q 22.45 17.07 447 20.19 +14.5DxFnBull s FAS ... ... ...q 82.80 49.46 677 74.18 +8.5DxBiotBea 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 9 42.62 +2.7DxMCBr rs MIDZ ... ... ...q 18.18 9.97 2 10.30 -23.5DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 16.80 191 16.69 -43.8DxHcrBll s CURE ... ... ...q 63.45 38.85 43 60.25 +29.3DxTcBull s TECL ... ... ...q 171.58 82.94 163 160.81 +43.4DxRetlBll s RETL ... ... ...q 53.31 22.80 24 50.86 +41.1DxSOXBll s SOXL .12e .1 ...q 209.00 96.72 559 154.18 +11.8Dir30TrBul s TMF ... ... ...q 23.01 16.93 886 18.10 -18.1Dir10TrBear TYO ... ... ...q 16.00 13.33 7 15.16 +7.8Dx10yTBull TYD ... ... ...q 46.67 38.20 0 40.16 -8.5DxMCBull s MIDU ... ... ...q 55.74 36.05 13 54.21 +16.8DrxREBull s DRN ... ... ...q 24.73 14.68 8 23.32 +2.1tDirxChiBull YINN .38e 1.9 ...q 53.89 19.96 1747 20.29 -40.4DirxDMBull DZK ... ... ...q 100.54 64.86 1 66.65 -19.2DrxSCBull s TNA .41e .4 ...q 97.12 54.83 2323 93.14 +32.5DrxSPBull s SPXL ... ... ...q 54.61 36.39 1951 53.05 +19.7DirxEnBull ERX ... ... ...q 44.29 24.01 1414 33.58 -3.9Discover DFS 1.60f 2.0 15 81.93 57.50 2249 78.88 +2.5Disney DIS 1.68 1.5 15 117.90 96.80 5488 109.60 +1.9Div&Inco DNI 1.63 13.3 ...q 14.25 12.12 57 12.22 -9.0DrReddy RDY .29e .8 ... 39.96 28.13 262 35.00 -6.8DocuSec rs DSS ... ... ...dd 3.16 .56 23 1.22 -32.2DolbyLab DLB .64 .9 74 74.29 50.70 138 70.79 +14.2sDollarGen DG 1.16 1.0 17 112.31 75.50 2634 111.15 +19.5DomMidst DM 1.34f 7.7 13 34.85 12.55 487 17.40 -42.9DomEngy D 3.34 4.7 15 85.30 61.53 3057 71.60 -11.7DomRes un DCUD ... ... ... 53.58 42.50 34 48.00 -7.1DomRs76 n DRUA ... ... ... 25.85 23.04 46 24.16 -5.5Dominos DPZ 2.20f .8 45 305.34 166.74 404 286.62 +51.7Domtar g UFS 1.74 3.3 19 53.05 40.72 485 52.51 +6.0Donaldson DCI .76f 1.3 29 57.82 43.35 762 57.05 +16.5DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 902 5.38 -42.2DonnlyFn n DFIN ... ... ... 22.50 15.22 121 20.75 +6.5DorianLPG LPG ... ... ...dd 8.80 6.78 55 7.64 -7.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 238 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 24.54 20.48 50 20.73 -6.6DougDyn PLOW 1.06 2.2 28 49.50 34.55 90 47.40 +25.4DEmmett DEI 1.00 2.6 25 41.59 34.72 893 38.75 -5.6Dover DOV 1.88 2.2 18 109.06 71.71 2259 87.25 -13.6DoverDG DDE ... ... ...dd 3.49 .92 216 2.80 +174.5DoverMot DVD .08f 3.8 10 2.35 1.80 4 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7650 70.08 -1.6Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 31 9.10 -3.2DryHYSt DHF .35 10.9 ...q 3.57 3.08 110 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.53 12.10 36 12.45 -4.2DryfMu DMF .54 6.7 ...q 9.38 7.93 18 8.02 -9.8DryStrt LEO .52 6.7 ...q 8.96 7.53 62 7.69 -11.0DrySM DSM .50 6.6 ...q 8.65 7.42 72 7.54 -11.8Dril-Quip DRQ ... ... ...dd 58.95 37.35 382 49.10 +2.9DriveShack DS .48 7.7 16 8.06 2.72 275 6.21 +12.3DriveS pfB DSpB 2.44 9.4 ... 26.49 25.16 0 25.92 +.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.62 2 25.01 -.4DriveS pfD DSpD 2.09 8.2 ... 25.84 24.42 25.60 +.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 1 84.15 -8.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.20 -5.6Ducomun DCO ... ... 25 41.24 25.06 18 39.01 +37.1Df&PGblUt DPG 1.40 9.3 ...q 16.75 13.50 120 15.10 -2.7DufPUC DUC .60 7.1 ...q 9.31 8.40 40 8.49 -4.1DukeEngy DUK 3.71f 4.6 18 91.78 71.96 4082 81.38 -3.2DukeEn 73 DUKH 1.28 5.2 ... 26.31 23.71 201 24.54 -3.2DukeRlty DRE .80 2.8 23 30.14 24.30 2574 28.65 +5.3DunBrad DNB 2.09 1.5 21 144.00 105.42 714 142.09 +20.0Dycom DY ... ... 22 123.99 67.15 489 82.95 -25.6Dynagas DLNG 1.00 11.2 ... 14.27 7.51 61 8.91 -18.0Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 5 26.06 +.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 273 6.42 -8.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.75 +1.0Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 9 24.80 +.1E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 11 20.74 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 1 25.30 +5.1E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 335 24.78 +2.4ETBbgCmd DJCI ... ... ...q 17.00 13.42 8 15.25 -4.9ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 51 17.74 +2.4E-TrFood FUD ... ... ...q 19.41 15.89 0 16.21 -9.9E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.10 -9.6ETr2xBDC BDCL 3.52e 21.9 ...q 18.58 13.13 47 16.07 -2.3E-TrcCmci UCI ... ... ...q 16.37 13.69 5 14.89 -3.2E-TrcSilv USV ... ... ...q 22.76 17.92 17.94 -17.5E-TrcGld UBG ... ... ...q 35.00 29.72 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 25 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 9.30 429 13.40 -39.9EMCOR EME .32 .4 23 85.08 66.50 166 76.47 -6.5EMX Roy g EMX ... ... ... 1.47 .67 32 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 31.58 115 36.96 +11.4EOG Rescs EOG .88f .8 ...dd 131.60 86.48 2343 116.22 +7.7EP Energy EPE ... ... ...dd 3.54 1.27 520 1.76 -25.4EPAM Sys EPAM ... ... 71 144.19 80.98 367 137.98 +28.4EPR Prop EPR 3.84 5.5 18 72.32 51.87 403 69.59 +6.3EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 1 28.70 +6.6EPR pfE EPRpE 2.25 6.2 ... 37.19 33.48 36.03 -2.2EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 32 24.05 -3.9EQT Corp EQT .12 .3 ...dd 66.03 43.70 3397 46.86 -17.7EQT GP n EQGP 1.03e 5.0 10 30.74 20.30 154 20.75 -22.9EQT Mid EQM 4.36f 7.8 11 77.97 48.91 736 55.88 -23.6ETF SITRis RISE ... ... ...q 25.18 22.77 1 24.95 +5.0tETF JrSil SILJ ... ... ...q 13.31 8.39 49 8.34 -26.5ETF Cyber HACK ... ... ...q 40.57 29.50 332 40.34 +27.5ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.72 32.01 168 42.33 +21.3ETF M AlH MJ ... ... ... 39.72 25.10 1321 37.26 +27.4ETF M Vid GAMR ... ... ... 55.00 43.00 13 46.64 -2.7ETF Drone IFLY ... ... ... 38.00 33.54 6 37.94 +1.5ETF AIPw n AIEQ ... ... ... 29.90 24.03 105 29.36 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 3 36.17 +14.4ETF Clim ETHO ... ... ...q 38.05 31.27 2 37.72 +11.0ETFAlpAlt ALFA ... ... ...q 51.31 40.80 1 50.42 +17.8ChngFnDvr CHGX ... ... ... 20.79 18.02 0 20.35 +8.6tETF EmM n EEMD ... ... ... 28.41 22.15 1 22.08 -15.6ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.62 +5.6ETF AptF n FTVA ... ... ... 30.36 24.74 3 29.03 +7.0ETF GOP n MAGA ... ... ... 29.82 25.13 3 28.45 +1.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.54 +4.1NtRkBsInt ef RBIN ... ... ... 27.90 25.38 0 25.45 -7.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.93 +2.7ETF RvCp n RVRS ... ... ... 16.99 14.84 3 16.88 +6.2ETF BrVl n BVAL ... ... ... 16.70 14.46 5 16.24 +2.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 18 35.29 +7.6tGlGoGld n GOAU ... ... ... 13.96 10.00 7 10.09 -22.4ETF OCIO n OCIO ... ... ... 27.81 25.59 26.73 -.1ETF Seren ICAN ... ... ... 29.79 25.55 1 29.47 +8.6PremisCap TCTL ... ... ... 31.57 28.69 1 31.04 +3.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.73 28.15 6 36.38 +20.0EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 5 32.42 -.4ETF 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 34.16 +2.3EtfInfcMLP AMZA 2.08 26.5 ...q 9.44 6.55 434 7.85 -8.8ETF BioPr n BBP ... ... ... 46.80 37.33 0 43.63 +7.6ETF ClinT n BBC ... ... ... 36.25 25.88 3 34.28 +20.6InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.88 -.6EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.12 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 21.80 27 21.76 -16.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.73 -2.9ETF PrMtl GLTR ... ... ...q 68.06 56.32 24 57.61 -11.4ETFS Com BCI ... ... ... 25.95 18.58 14 23.27 -4.9ETFS Comd BCD ... ... ... 28.39 24.53 0 24.96 -3.1ETFS EnCm BEF ... ... ... 29.22 23.93 1 28.80 +13.5ETFSGold SGOL ... ... ...q 132.10 113.30 50 115.50 -8.4ETF Pall PALL ... ... ...q 107.47 79.61 7 92.29 -9.1ETF Plat PPLT ... ... ...q 97.94 71.92 23 74.80 -15.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 7.88 -.8EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 14 15.49 -6.6tEagleMat EXP .40 .5 21 122.49 85.91 766 87.65 -22.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 101 18.04 -4.1EagleP pfA ECCA 1.94 7.7 ... 26.18 24.96 3 25.34 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.34 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.78 +1.5Earthstone ESTE ... ... 65 12.16 7.45 139 8.50 -20.0EastGvP n DEA 1.04 5.3 51 22.32 18.73 386 19.79 -7.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 42 99.39 77.74 122 97.39 +10.2EastChem EMN 2.24 2.3 13 112.45 84.42 1453 95.87 +3.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 135 2.90 -6.5Eaton ETN 2.64 3.1 19 89.85 71.62 2142 85.06 +7.7EatVn 22 n EFL ... ... ... 10.04 9.08 52 9.30 +.6EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 43 9.65 -3.5EV CAMu EVM .68 6.7 ...q 12.50 10.15 66 10.28 -10.6tEVCAMu2 EIA .62 5.9 ...q 13.00 10.55 32 10.51 -8.6EVCAMu CEV .71 6.2 ...q 12.71 11.23 18 11.47 -5.7EatnVan EV 1.24f 2.4 18 60.95 46.28 508 52.08 -7.6EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 67 16.28 +12.2EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 99 17.68 +16.2 EV FltRt EFT .91 6.2 ...q 15.29 14.03 83 14.79 +3.2EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 60 15.90 -2.5EV LtdDur EVV 1.22 9.5 ...q 14.10 12.47 170 12.81 -6.2EV MAMu MAB .65 5.2 ...q 14.11 12.35 1 12.59 -4.7EVMAMu MMV .69 5.4 ...q 14.00 12.26 6 12.77 -2.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.92 -4.0EVMIMu EMI .71 5.5 ...q 13.48 12.04 3 12.99 +1.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 64 11.74 -6.2EVMuni2 EIV .70 5.9 ...q 12.87 11.47 13 11.85 -3.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 28 19.53 -5.7EV MuIT EVN .85 7.0 ...q 13.09 11.39 40 12.08 -2.6EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 29 21.99 -2.4EV NJMu EMJ .75 6.2 ...q 13.49 11.51 3 12.13 -2.4EVNJMu EVJ .73 6.2 ...q 12.95 10.99 20 11.76 +.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.72 -7.3EV NYMu ENX .72 6.4 ...q 13.34 11.01 20 11.17 -9.4EVNYMu EVY .74 6.1 ...q 13.41 11.84 7 12.15 -4.4EV OHMu EIO .70 6.0 ...q 13.97 11.35 1 11.64 -8.3EVOHMu EVO .73 5.7 ...q 13.85 12.10 1 12.75 -2.1EV PAMu EIP .77 6.5 ...q 14.70 11.62 10 11.95 -3.9EVPAMu EVP .73 6.2 ...q 12.66 11.20 3 11.71 -3.9sEVRiskMgd ETJ 1.12 11.2 ...q 9.95 8.74 186 9.95 +3.3EV SrFlt EFR .95 6.8 ...q 14.97 14.01 269 14.07 -2.6EV SrInc EVF .42 6.5 ...q 6.87 6.30 164 6.51 -.2EVShDur EVG 1.08 8.4 ...q 14.50 12.80 51 12.88 -10.2EVTxABdO EXD 1.16 12.9 ...q 11.98 8.89 43 8.99 -12.3EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 86 24.50 +5.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 79 17.86 +3.1EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 38 25.20 -.8sEV TxDiver ETY 1.01 7.8 ...q 12.90 10.17 244 12.92 +6.0EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 517 9.70 +3.4EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 47 16.64 -.5EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 197 11.96 +.3EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 212 16.11 +4.8EclipseRs ECR ... ... 18 2.79 1.17 2048 1.26 -47.5sEcolab ECL 1.64 1.1 33 154.25 125.74 755 154.90 +15.4Ecopetrol EC .16e .7 ... 23.34 9.21 1164 22.52 +53.9Edenor EDN ... ... ... 63.29 19.05 31 23.00 -53.7Edgewell EPC ... ... 16 75.16 39.50 465 50.00 -15.8EdisonInt EIX 2.42 3.6 15 83.38 57.63 1636 67.56 +6.8EducRltTr EDR 1.56 3.8 25 43.30 30.07 1186 41.42 +18.6EdwLfSci s EW ... ... 48 156.87 100.20 1381 143.92 +27.7eHiCarSvc EHIC ... ... ... 14.65 9.41 29 10.64 -8.08x8 Inc EGHT ... ... ...dd 23.45 12.00 665 23.00 +63.1ElPasoEl EE 1.44 2.3 26 64.35 48.05 102 61.40 +10.9ElPasE pf EPpC 2.38 5.1 ... 50.39 43.06 3 46.51 -4.6EldorGld g EGO .02e ... 8 2.44 .80 5974 .85 -40.9Electrmed ELMD ... ... 18 7.96 4.60 45 4.80 -20.9ElevCr n ELVT ... ... ... 11.27 5.90 174 8.95 +18.9EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3512 105.64 +25.1Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.78 28.34 +.9EllieMae ELLI ... ... 71 116.90 80.71 424 101.37 +13.4EllingtnF EFC 1.76 11.0 9 16.84 14.12 60 15.97 +10.1EllingtRM EARN 1.48 12.4 15 14.95 10.23 42 11.97 -.6Ellomay ELLO ... ... ... 11.09 7.50 0 7.70 -14.5EllswthFd ECF .80e 7.9 ...q 10.39 8.81 37 10.16 +8.0Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 8 24.34 -3.1eMagin EMAN ... ... ...dd 2.30 1.23 27 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 2 19.79 -25.3EAndinB AKO/B .74e 3.3 ... 31.80 20.48 39 22.48 -23.2Embraer ERJ .13e .7 ... 28.55 18.29 860 19.18 -19.8EmerExp n EEX .29 1.8 ... 24.56 14.66 526 15.98 -21.4EmergeES EMES 2.68m ... ...dd 10.45 4.46 356 4.77 -33.7EmergBio EBS ... ... 34 64.00 36.38 291 59.68 +28.4EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 77.60 57.47 1479 76.22 +9.4EmerR hs MSN ... ... ...dd 1.89 1.25 14 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.00 15.17 7 17.35 -16.1EmpOP60 OGCP .34 2.0 ... 20.90 15.28 0 17.22 -15.5EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 45 21.09 15.94 684 17.38 -15.3EmployH EIG .80 1.8 16 50.45 38.35 94 45.45 +2.4EElChile EOCC 1.07e 5.7 ... 29.41 18.49 73 18.66 -30.7EnLinkLP ENLK 1.56 8.4 ... 19.41 12.75 1414 18.68 +21.5EnableMid ENBL 1.27 8.1 17 19.27 12.89 673 15.79 +11.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 347 10.96 -18.1EnbrdgEPt EEP 1.40 12.1 13 16.34 8.89 1212 11.56 -16.3Enbridge ENB 2.68 ... ... 42.10 29.00 2716 34.32 -12.2EnCana g ECA .06 .5 21 14.31 9.23 7730 12.26 -8.0EncompHlth EHC 1.08 1.4 30 82.46 43.32 400 79.95 +61.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 36 3.35 1.94 515 2.16 -9.6EnduroRT NDRO 1.45e 39.2 10 4.41 2.51 209 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 79.73 47.81 1912 74.11 +28.7Energizer n ENR 1.16 1.8 22 65.57 40.64 665 63.31 +32.0Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 581 2.83 +58.1EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 4452 17.63 +2.1EngyTrfPt ETP 2.26 10.0 22 24.38 15.06 4166 22.56 +25.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 647 11.57 +18.2EnersisAm ENIA .21e 2.9 ... 12.11 6.96 1673 7.20 -35.5EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.8 ... 6.57 4.60 271 4.63 -18.5EnerSys ENS .70 .8 30 83.67 62.85 259 82.88 +19.0Engility EGL ... ... ...cc 38.54 21.19 1345 35.65 +25.7EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 513 17.15 -2.6Ennis Inc EBF .90f 4.3 16 22.98 17.65 84 20.95 +1.0EnovaIntl ENVA ... ... 18 39.00 11.95 268 31.80 +109.2EnPro NPO .96 1.3 41 94.79 63.73 69 73.11 -21.8ENSCO ESV .04 .6 ...dd 8.00 4.10 12211 6.85 +15.9Enservco ENSV ... ... ... 1.50 .38 132 .70 +8.7EnSync ESNC ... ... ... .65 .26 512 .29 -27.2Entercom ETM .36 4.8 9 12.43 6.30 823 7.45 -31.0EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 41 23.74 -5.5EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 6 23.49 -5.8EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 6 24.17 -4.2Entergy ETR 3.56 4.2 37 87.85 71.95 1632 84.49 +3.8EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 30 23.77 -4.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.03 -.3EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 11 23.28 -6.2EntMS FtM EMP ... ... ... 25.49 23.18 8 24.31 -3.3EntgyNO n ENO ... ... ... 28.45 24.25 9 26.29 +2.6EntgyNO 52 ENJ 1.25 5.1 ... 25.81 23.17 2 24.30 -2.7EntgyTx64 EZT 1.41 5.4 ... 27.13 25.02 3 25.98 -2.0EntProdPt EPD 1.72f 6.0 21 30.05 23.10 2524 28.89 +9.0Entravisn EVC .20 3.9 52 7.90 3.90 334 5.15 -28.0EntrResc EGI ... ... ... .69 .34 23 .39 -35.3Envestnet ENV ... ... 78 64.00 43.88 175 63.70 +27.8EnviroStr EVI .20e ... 90 48.45 21.30 15 43.95 +9.9EnvisnHl n EVHC ... ... ...dd 51.12 23.79 2017 45.43 +31.5Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 28 31.75 +14.8EnzoBio ENZ ... ... ...dd 11.49 3.95 110 4.83 -40.7Equifax EFX 1.56 1.2 23 137.00 89.59 1392 134.84 +14.3EquityCmw EQC ... ... 32 32.36 27.96 763 32.10 +5.2EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 1 25.90 -1.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.14 79.78 289 96.31 +8.2EqtyRsd EQR 2.16 3.2 43 70.46 54.97 2886 68.00 +6.6EquusTR EQS ... ... 25q 2.54 1.91 4 1.99 -17.1EraGroup ERA ... ... 7 14.23 8.98 35 12.03 +11.9Eros Intl EROS ... ... ...dd 16.90 9.20 1127 13.25 +37.3EscoTech ESE .32 .5 21 70.20 51.55 54 67.05 +11.3Espey ESP 1.00 3.8 53 29.97 21.07 2 26.08 +8.8Essent ESNT ... ... 10 50.08 32.73 639 45.25 +4.2EssentPr n EPRT ... ... ... 14.75 13.27 471 14.54 +6.3EssexPT ESS 7.44f 3.0 30 270.04 214.03 365 250.24 +3.7EsteeLdr EL 1.52 1.1 46 158.80 106.00 2046 138.17 +8.6Esterline ESL ... ... 20 96.95 67.15 103 86.25 +15.5tEtfSilver SIVR ... ... ...q 17.48 13.64 191 13.74 -16.8EthanAl ETH .76 3.3 15 32.90 21.50 189 22.70 -20.6Etrac2xMtg MORL 3.31e 19.7 ...q 19.30 12.50 280 16.83 -4.6Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 1 75.18 +2.7Etr2xHomb HOML ... ... ...q 70.00 35.77 0 41.40 -31.2EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 10 27.20 -15.5Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 172 15.82 -12.7EtrcDvsHi DVHL 2.85e 14.2 ...q 21.75 17.57 5 20.04 -.8EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 35 16.29 +3.4EtracReit LRET 2.00e 7.7 ...q 27.57 19.32 3 25.92 -1.4UBS 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 9 167.62 -2.6FI EnhEu n FIEE ... ... ... 202.02 149.80 1 151.68 -14.5Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 9 37.58 -.3EtrAlerTRt 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 0 20.80 -.3Etr2xLevLg LBDC 2.89e 17.9 ...q 18.82 13.65 16.11 -1.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 21 16.40 -7.4EtrSCHiDv SMHD 3.06e 16.1 ...q 21.47 14.27 71 19.00 -3.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 272 8.35 -9.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 3 9.32 -5.6EvansBc EVBN .92f 2.0 19 49.23 38.10 14 47.00 +12.2Evercore EVR 2.00f 1.9 24 117.49 70.60 288 103.00 +14.4tEverestRe RE 5.20 2.5 23 264.88 206.90 395 210.51 -4.9Evergy EVRG 1.60 2.7 26 59.28 47.06 1195 58.41 +10.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 749 8.19 +8.6EversrceE ES 2.02 3.2 21 66.15 52.76 1019 63.27 +.1Evertec EVTC .40 1.7 19 25.55 12.60 328 23.45 +71.8sEvolentH n EVH ... ... ...dd 25.82 10.30 704 25.75 +109.3EvolPetrol EPM .40 4.0 17 12.00 6.35 310 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 521 18.58 -21.6ExantasCap XAN .20 1.7 ...dd 12.09 8.51 85 11.67 +24.5ResCap 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 37 18.40 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 38.98 132 41.18 -.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.49 24.94 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.64 +1.8ETF IndExp TETF ... ... ... 21.64 16.52 2 19.54 +2.6RxVlmxInF VMIN ... ... ... 46.55 2.37 81 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 30.38 82 30.63 -19.5Exelon EXC 1.38f 3.1 13 45.05 35.57 5325 44.20 +12.2Express EXPR ... ... 34 11.69 5.82 1732 10.55 +3.9Exterran n EXTN ... ... ...dd 33.69 24.52 176 25.98 -17.4ExtraSpce EXR 3.44 3.8 22 101.96 76.55 1208 90.35 +3.3ExxonMbl XOM 3.28 4.0 18 89.30 72.16 11770 82.86 -.9F -FB Finl n FBK .24 .5 16 45.43 34.42 117 44.06 +4.9FBL Fn FFG 1.84 2.3 18 85.70 64.00 14 80.05 +14.9FCB Fin FCB ... ... 18 62.95 42.05 354 50.60 -.4FGL Hldg n FG ... ... ... 11.94 8.14 677 8.87 -11.9FGL Hld wt FG/WS ... ... ... 2.17 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 739 82.49 -12.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 40

FNBCp PA FNB .48 3.6 13 14.92 12.38 1466 13.44 -2.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.28 -3.3FTFQAntiB BTAL ... ... ...q 20.41 18.31 1 20.37 +5.6FTFQMom MOM ... ... ...q 26.26 22.85 8 25.39 +5.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.89 22.89 -12.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 2 24.26 -2.4FqfOAsiaDv 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 10.1 9 8.75 6.95 698 7.50 +2.0tFTE Net n FTNW ... ... ... 26.25 10.92 22 11.70 -29.1FTI Cnslt FCN ... ... 32 81.91 33.88 213 74.71 +73.9FTS Intl n FTSI ... ... ... 22.60 9.38 578 10.35 -47.2Fabrinet FN ... ... 19 48.97 24.02 277 46.42 +61.7FactsetR FDS 2.56 1.1 28 235.04 158.00 247 232.28 +20.5sFairIsaac FICO .08 ... 60 237.61 131.52 360 236.99 +54.7FairmSant FMSA ... ... 35 6.39 3.03 5.63 +7.6FangHldg SFUN .20e 8.0 1 5.69 2.45 578 2.49 -55.4FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.21 +.5Farmland FPI .20m 3.0 60 9.68 5.15 181 6.60 -24.0Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 9 23.85 -7.5FedExCp FDX 2.60 1.0 11 274.66 211.01 1151 249.36 -.1FedAgric AGM 2.32 2.9 ... 99.11 63.90 37 79.81 +2.0FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 73.50 +1.0FAgMt pfA AGMpA 1.47 5.8 ... 26.28 24.75 3 25.33 +.8FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 2 26.06 -1.1FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 0 26.19 -5.8FedRlty FRT 4.08f 3.1 23 134.52 106.41 189 130.31 -1.9FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 8 23.77 -5.6FedSignl FSS .28 1.1 25 28.32 18.37 125 26.08 +29.8FedInvst FII 1.08 4.6 8 36.76 22.06 1310 23.64 -34.5FedPMu FMN .88 6.7 ...q 14.96 13.18 7 13.23 -5.8Ferrari n RACE ... ... ... 149.85 103.65 707 129.54 +23.6Ferrellgs FGP .40 14.3 ...dd 5.75 2.70 256 2.79 -34.8Ferro FOE ... ... 18 25.50 19.54 201 22.73 -3.6FiatChrys FCAU ... ... ... 24.95 15.33 5751 17.01 -4.7FibriaCelu FBR .09e .5 ... 22.05 12.20 340 18.63 +26.7FidCorpBd FCOR 1.58 3.3 ...q 51.14 46.30 5 48.29 -5.2FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 11 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.65 48.42 294 48.67 -3.1FidCnsDis FDIS .40e .9 ...q 45.51 35.36 63 45.23 +15.6FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 85 32.84 -4.3FidEnergy FENY .53e 2.6 ...q 22.21 17.76 133 20.54 +2.4FidFinan FNCL .60e 1.4 ...q 43.90 35.66 153 41.53 +1.9FidHlthCre FHLC .70e 1.5 ...q 46.03 38.45 81 45.57 +14.0FidIndls FIDU .56e 1.4 ...q 41.28 35.10 28 40.15 +3.7Fid Val n FVAL ... ... ... 35.18 29.85 15 34.70 +5.6Fid Qual n FQAL ... ... ... 34.83 29.49 41 34.55 +8.7FidInfoTch FTEC .42e .7 ...q 60.90 44.87 236 59.58 +19.2Fid Moment FDMO ... ... ... 35.48 28.44 8 35.09 +12.2Fid LowVol FDLO ... ... ... 33.71 28.38 19 33.60 +9.8Fid RisR n FDRR ... ... ... 32.71 28.68 53 32.28 +5.3Fid CoreD n FDVV ... ... ... 31.12 26.66 50 30.91 +7.7FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 216 25.07 +1.5FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 58 35.73 +3.5FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 26 30.99 +.2FidelMatls FMAT .53e 1.6 ...q 37.11 31.85 23 34.17 -2.5FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 933 40.42 +3.0FidNatInfo FIS 1.28 1.2 20 109.95 89.31 1076 109.16 +16.0FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 108 12.23 -7.0Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 79 89.90 56.70 1178 67.38 -5.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 48.46 351 56.69 +1.2FtBcp 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 1337 8.57 +68.0FstCash FCFS .88 1.1 31 95.40 57.75 200 81.25 +20.5FstCwlth FCF .36 2.2 20 17.91 12.41 375 16.71 +16.7FstData n FDC ... ... 13 26.00 14.73 5852 25.40 +52.0FstHorizon FHN .48 2.6 16 20.86 16.51 4804 18.34 -8.3FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 25.43 +.9FstInRT FR .87 2.7 21 34.04 27.61 489 32.03 +1.8FMajSilv g AG ... ... ...dd 8.48 4.93 3147 5.28 -21.7FstRepBk FRC .72 .7 22 106.75 84.56 1087 104.04 +20.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.21 24.16 4 25.44 -.3FstRep pfE FRCpE 1.75 6.8 ... 27.22 25.44 6 25.71 -1.6FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 17 25.37 -1.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 3 24.85 -2.2FtRpBk pfG FRCpG ... ... ... 26.96 24.09 5 25.10 -2.9FtTr 22 n FIV ... ... ... 9.77 9.02 52 9.29 +1.8tFtTrGlob FAM .90 9.6 ...q 11.97 9.33 49 9.36 -19.2FT MCGr FNY .15e .3 ...q 47.08 35.30 33 46.86 +19.6FT MCVal FNK .40e 1.1 ...q 37.99 33.07 3 37.32 +2.9FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 31.53 -7.3FT SCGr FYC .04e .1 ...q 53.19 39.00 64 52.79 +24.2FT SCVal FYT .26e .7 ...q 40.30 33.29 5 39.26 +6.5FT MegaCp FMK .44e 1.2 ...q 36.82 31.43 36.44 +8.8FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 110 13.12 -4.4FTDJMic FDM .49e .9 ...q 53.34 42.83 11 52.24 +10.1FT DynEq FDEU 1.45 9.4 ...q 20.20 15.21 60 15.39 -17.7FtTEqCom ERM ... ... ... 23.64 20.75 23.21 +3.8FtT EqTact TERM ... ... ... 23.62 19.41 4 23.29 +4.2FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 1154 19.20 -4.0FT HeitGl PRME ... ... ... 21.64 17.96 1 21.53 +7.9FT EM Sl n RNEM ... ... ... 59.26 47.26 49.00 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 36.42 12 40.65 +3.5FT PfInc n FPEI ... ... ... 21.03 18.88 31 19.20 -4.7FT VolIn n HDMV ... ... ... 36.34 32.51 3 33.09 -3.6sFT VolD n HUSV ... ... ... 24.18 21.53 10 24.17 +5.2FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 70 22.31 -15.8FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 47 16.14 -9.4FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 47 16.37 +1.1FTArcaBio FBT ... ... ...q 157.87 117.85 93 151.00 +21.2FTDJInet FDN ... ... ...q 147.73 98.97 502 143.09 +30.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 166 21.87 -4.0FT ConDis FXD .30e .7 ...q 45.57 37.29 25 43.68 +3.8FT ConStap FXG .75e 1.5 ...q 51.57 44.32 19 48.40 -.6FT Engy FXN .33e 2.0 ...q 17.75 12.83 223 16.67 +7.7FT Fincl FXO .65e 2.0 ...q 32.97 28.69 46 32.70 +4.4FT HlthCr FXH ... ... ...q 83.02 65.80 41 82.58 +18.3sFT IndPrd FXR .16e .4 ...q 42.93 35.62 143 42.84 +5.5FT Matls FXZ .37e .9 ...q 46.43 39.35 68 41.81 -4.6FT Tech FXL .13e .2 ...q 63.87 46.48 187 63.57 +23.9FT Utils FXU .67e 2.4 ...q 28.21 23.46 97 27.90 +7.2FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 122 24.98 -5.2FT GlbRE FFR .75e 1.6 ... 47.19 41.42 1 45.69 +.5FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 490 24.12 -1.8FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 77 14.81 -9.9FT USIPO FPX .32e .4 ...q 75.97 62.78 32 75.23 +10.2tFTChnd FNI .19e .6 ...q 43.90 34.32 17 34.27 -13.5FT Dow30 n EDOW ... ... ... 23.50 19.75 1 23.34 +5.5FT EngCn FLM .58e 1.1 ...q 63.91 53.61 11 54.81 -7.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 43.67 26 50.72 +4.1FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 99 21.76 -10.7FT LCCore FEX .58e .9 ...q 63.01 53.89 34 62.46 +6.7FT LCGr FTC .24e .3 ...q 70.57 56.19 29 69.95 +14.3FT LCVal FTA .82e 1.5 ...q 57.69 50.11 37 54.59 -.1FT MLP&E FEI 1.42 11.6 ...q 16.50 11.68 535 12.27 -21.0FT MCCore FNX .51e .7 ...q 73.11 59.61 31 72.57 +10.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 103 29.67 -1.4FTFutStrt FMF ... ... ... 51.53 37.80 0 49.37 +3.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 7 13.42 -5.7FT MultCG FAD .20e .3 ...q 77.49 59.76 9 77.07 +17.4FT MultCV FAB .45e .8 ...q 59.34 51.61 1 58.09 +1.9FT MLPEn FPL 1.26 12.8 ...q 13.49 9.57 153 9.88 -16.7FT REIT FRI .39e 1.6 ...q 24.38 20.20 13 24.05 +3.3FT SCCore FYX .38e .5 ...q 70.45 55.28 25 69.68 +13.9FTSpecFin FGB .70 11.1 ...q 7.00 5.65 55 6.30 +2.6FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.37 2 23.42 +.2FTrVLDv FVD .57e 1.8 ...q 32.06 28.89 325 31.95 +3.5tFT EmOp FEO 1.40 11.0 ...q 17.42 12.65 35 12.71 -22.1FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 92 12.67 -1.3sFirstEngy FE 1.44 3.8 8 38.29 29.34 2627 37.98 +24.0Fitbit n FIT ... ... ...dd 7.79 4.51 2998 5.94 +4.0500.com WBAI ... ... 51 23.22 9.05 19 11.78 +16.5tFvPntHld n FPH ... ... ... 15.04 10.25 245 10.22 -27.5FlagstarB FBC ... ... 24 40.06 32.42 64 32.63 -12.8F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 21 24.26 -9.0FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 12 13.81 -7.8FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 14 11.93 +1.0FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.28 125 18.60 -9.1FlrtyTotR FLC 1.63 8.4 ...q 22.00 19.07 23 19.42 -10.1Flanign BDL .25f .9 15 29.00 20.20 2 26.95 +14.2Fleetcor FLT ... ... 27 225.92 143.01 407 217.21 +12.9FlexUSTilt TILT 1.74e 1.5 ...q 121.11 103.07 259 119.76 +7.0tFlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 50.73 69 50.73 -15.1FlxUpstNR GUNR .67e 2.1 ...q 35.54 30.87 292 32.37 -2.8Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.95 320 23.99 -1.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 71 24.31 -2.6FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.11 -3.8tFlexEMTilt TLEH ... ... ...q 33.14 27.88 0 27.88 -9.6FlxDMTilt TLDH ... ... ...q 30.34 27.03 27.65 -5.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.05 -1.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 45 46.83 -3.9FlxDevTilt TLTD 1.88e 3.0 ...q 73.71 62.88 60 63.59 -8.1tFlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.43 17 22.49 -11.8tFlxIntDvDy IQDY 1.02e 4.1 ...q 30.65 24.76 33 24.73 -13.5FlxIntlDiv IQDF 1.01e 4.3 ...q 28.63 23.35 266 23.49 -12.3FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.92 4 47.09 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 40.49 1 45.24 +2.3FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.51 126 47.50 +5.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 12 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.56 -14.3Flor&Dec n FND ... ... 38 58.28 34.33 1659 36.70 -24.6Flotek FTK ... ... ...dd 6.77 1.94 711 2.30 -50.6FlowrsFds FLO .72 3.5 22 22.82 17.71 640 20.47 +6.0sFlowserve FLS .76 1.4 ...cc 53.55 37.71 1390 52.78 +25.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 39.12 785 57.15 +10.6FlyLeasing FLY 1.00 6.9 14 15.32 11.54 108 14.54 +12.6FEMSA FMX .74e .8 ... 101.12 80.86 288 94.93 +1.1FootLockr FL 1.38 2.8 28 59.40 28.42 2897 48.70 +3.9tFordM F .60a 6.4 5 13.48 9.25 27108 9.31 -25.5ForestCA FCE/A .72 2.9 20 26.30 19.24 1649 25.11 +4.2Forestar FOR ... ... 16 26.39 15.35 28 25.00 +13.6ForsightEn FELP .13 ... ...dd 4.73 3.28 1 3.93 -10.1Fortis n FTS 1.70 5.2 ... 38.24 30.88 217 32.41 -11.6Fortive n FTV .28 .3 ... 85.27 66.62 6993 85.02 +17.5FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 117 17.71 -11.1FortunaSlv FSM ... ... 18 6.08 4.03 802 4.20 -19.5FBHmSec FBHS .80 1.4 19 73.62 52.52 2161 55.43 -19.0ForumEn FET ... ... ...dd 17.95 9.95 575 10.90 -29.9FoundBld n FBM ... ... ... 16.40 12.09 64 14.19 -4.1FourCorP s FCPT 1.10 4.2 20 27.48 21.28 252 26.44 +2.9FourSeEd n FEDU 3.32 75.8 5 10.45 4.21 9 4.38 -51.3tFrancoN g FNV .96 1.6 55 86.06 60.09 1274 58.87 -26.4FrankCov FC ... ... ...dd 31.20 18.00 89 23.40 +12.8sFrankFn n FSB .40p ... 20 40.30 30.80 77 40.10 +17.6FrankLibInt FLQH ... ... ... 28.16 23.58 24.64 -2.8tFrankLibEm FLQE ... ... ... 35.59 29.24 1 29.27 -11.4FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.89 -4.1 FrankLbGlE FLQG ... ... ... 32.51 28.78 30.71 +.5FrnL LoV n FLLV ... ... ... 32.98 28.32 32.90 +8.6FrnkLInvGr FLCO ... ... ... 24.88 23.48 23.60 -4.8FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.37 26.53 31.34 +8.4FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.76 24.79 1 30.53 +16.6FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 3.0 10 45.96 29.95 5067 31.12 -28.2FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 278 8.26 -23.1FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 67 11.30 -4.5FrkUnv FT .47 7.0 ...q 7.36 6.55 23 6.78 -5.4FranksIntl FI .30 3.6 ... 9.75 4.93 888 8.35 +25.6tFrptMcM FCX .20 1.5 8 20.25 13.05 15219 13.04 -31.2FresenMd FMS .51e 1.0 ... 57.94 47.19 176 50.15 -4.6FDelMnt FDP .60 1.6 16 52.43 34.29 125 37.52 -21.3FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 61 9.01 +58.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 206 5.23 +13.9FullerHB FUL .62f 1.1 24 59.58 46.62 258 55.94 +3.8FutureFuel FF .24a 1.6 18 16.22 11.32 211 15.13 +7.4G -GAMCO s GBL .08 .3 ... 30.94 23.42 17 25.91 -12.6GATX GATX 1.76f 2.1 16 91.12 56.00 176 83.07 +33.6GATX 66 GMTA ... ... ... 27.00 22.81 5 25.30 -3.7GCP ApT n GCP ... ... 51 34.79 23.85 518 24.30 -23.8GDL Fund GDL .64 7.0 ...q 10.31 9.02 16 9.18 -5.7GDLFd 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 25.46 116 26.28 +1.3GMS Inc n GMS ... ... 18 39.98 23.50 339 24.90 -33.8GNC GNC .80 27.6 3 10.44 2.71 1572 2.90 -21.4GP Strat GPX ... ... 25 31.25 17.15 55 19.00 -18.1GTT Comm GTT ... ... ...dd 62.32 29.20 599 43.35 -7.7GabCvInc GCV .48 8.1 ...q 6.95 5.50 233 5.95 +.9GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 3 26.01 -1.8GabDvInc GDV 1.32 5.6 ...q 24.97 21.44 270 23.76 +1.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.81 -1.3GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 0 25.72 -2.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.33 -.1GabelliET GAB .60 9.1 ...q 6.65 5.87 440 6.59 +6.5GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 25.77 -1.3GabllE pfG GABpG 1.25 5.1 ... 25.24 23.45 10 24.53 -.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.64 +.4GabEq pfH GABpH 1.25 5.0 ... 25.28 22.50 6 24.90 -.9GabGSmM GGZ ... ... ... 13.61 11.73 6 12.18 -4.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.34 -.6GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 43 19.96 -6.3GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.13 -12.1GabGoAn n GGO ... ... ... 24.74 16.21 18.59 +3.0GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.18 -1.9GabHlthW GRX .52 4.8 ...q 11.02 9.12 39 10.86 +5.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 0 25.48 -1.3GabHlt pfB GRXpB 1.47 5.6 ... 27.22 25.49 1 26.14 -.7GabMultT GGT .88e 9.6 ...q 10.09 8.42 47 9.15 -.5GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 26.04 -.9GabMul pfE GGTpE ... ... ... 25.30 22.97 0 24.32 -3.1GabUtil GUT .60 10.2 ...q 7.20 5.68 192 5.91 -16.8GabUt pfA GUTpA 1.41 5.4 ... 26.50 24.89 25.93 +1.3GabUtil pfC GUTpC ... ... ... 26.18 24.54 3 25.36 -.4Gasa rs GFA ... ... ... 12.99 5.12 6 5.25 -58.4Gain Cap GCAP .24 3.3 12 13.26 6.04 230 7.18 -28.2Gallaghr AJG 1.64 2.2 28 74.55 59.19 612 74.13 +17.1tGamGldNR GGN .84 17.9 ...q 5.73 4.71 853 4.70 -9.9GamGld pfB GGNpB 1.25 5.4 ... 25.10 22.50 2 23.32 -6.0tGamNRG&I GNT .84 14.7 ...q 7.18 5.69 101 5.70 -15.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 12 23.80 -4.8GameStop GME 1.52 9.4 ...dd 20.97 12.20 2791 16.16 -10.0Gannett n GCI .64 6.7 ...cc 12.38 7.94 1075 9.55 -17.6Gap GPS .97 3.4 13 35.68 25.36 3789 28.68 -15.2GardDnv n GDI ... ... ... 38.00 23.84 1964 26.18 -22.8sGartner IT ... ... 47 154.20 111.57 534 155.03 +25.9GasLogPt GLOP 2.09f 8.6 11 25.60 21.85 60 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 17 25.97 -.5GasLog GLOG .56 3.0 34 22.55 15.60 251 18.40 -17.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 14 26.50 -.4Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 35 19.43 14.60 371 19.19 +6.1GazitGlobe GZT .37e 4.0 9 11.00 8.78 36 9.26 -12.1GeeGroup JOB ... ... ...dd 3.68 2.00 14 2.59 -6.8GencoSh rs GNK ... ... ...dd 20.07 9.75 185 12.95 -2.8sGenerac GNRC ... ... 21 59.63 41.55 1366 59.44 +20.0GAInv GAM 1.15e .9 ...q 37.02 32.20 36 36.48 +6.0GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 8 26.02 -2.1GenDynam GD 3.72 1.9 21 230.00 184.21 960 196.06 -3.6GenElec GE .48 3.9 ...dd 25.21 11.94 40138 12.33 -29.4GECap5-53 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 4.2 10 60.69 41.01 4302 46.75 -21.2GenMoly GMO ... ... ...dd .51 .28 116 .38 +14.0tGenMotors GM 1.52 4.5 ...dd 46.76 33.61 8480 33.77 -17.6GMot wtB GM/WSB ... ... ... 28.76 19.13 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 367 47.25 +45.4GenesWyo GWR ... ... 29 90.19 67.61 129 88.16 +12.0GenesisEn GEL 2.88f 11.6 ...cc 27.84 18.42 500 24.77 +10.8GenesisHlt GEN .24 17.1 ...dd 2.86 .60 244 1.40 +83.5GenieEn n GNE .30 5.5 ... 7.17 3.82 19 5.43 +24.5GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 6 7.49 +2.0Genpact G .30 ... 20 34.79 27.83 456 30.19 -4.9GenuPrt GPC 2.88 2.8 22 107.75 84.71 503 101.98 +7.3Genworth GNW ... ... 3 4.92 2.66 1519 4.55 +46.3GeoGrp s GEO 1.88 7.6 15 28.06 19.05 414 24.64 +4.4GeoPark GPRK ... ... ... 21.88 7.56 247 19.03 +92.0GaPw 77 n GPJA ... ... ... 26.14 23.01 49 24.40 -4.7Gerdau GGB .02e .5 ... 5.32 2.89 15242 3.64 -2.2GerNew GF 1.23e .4 ...q 21.49 17.79 6 18.44 -5.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 94 28.78 +6.0GigCapit n GIG ... ... ... 10.22 9.60 14 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 482 29.61 -8.3Glatfelter GLT .52 2.7 15 23.85 15.30 146 18.98 -10.9Glaukos n GKOS ... ... ... 70.91 23.08 541 64.09 +149.9GlaxoSKln GSK 2.89e 7.4 ... 42.36 34.52 2406 38.99 +9.9GblBrCopp BRSS .36f 1.0 18 39.05 27.50 97 37.85 +14.4GlbMed n GMRE .20p ... ...cc 9.83 6.34 93 9.44 +15.1GlMed pfA GMREpA 1.88 7.3 ... 25.87 23.50 1 25.79 +1.9GlobNetL n GNL .94 4.4 34 22.53 15.55 372 21.25 +3.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.23 -1.7GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 34 18.35 +9.9sGlobPay s GPN .04 ... 43 125.78 92.97 794 126.81 +26.5GlbShipLs GSL .40 36.4 ...dd 1.94 .98 86 1.10 -5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 21.29 4 24.00 +.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 0 22.27 -1.9tGbXSpDvE SDEM .63e ... ...q 17.90 13.24 20 13.29 -18.4GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.24 +3.5GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.86 +.8GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 3 12.04 +1.3tGblXColum GXG .41e 4.4 ...q 11.51 9.33 166 9.41 -6.1tGblXEmFtr EMFM .40e 1.9 ...q 26.16 20.56 4 20.64 -13.9GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 117 13.63 +.3tGblXChMat CHIM .24e 1.5 ...q 24.12 16.78 2 16.41 -21.3GblXArg ARGT .09e .4 ...q 38.46 24.56 49 24.89 -29.5GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 61 25.35 -1.0GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 54 11.90 -2.1GblXGuru GURU .28e .9 ...q 32.95 27.63 3 32.15 +8.2GbXGreece GREK .13e 1.6 ...q 11.56 8.13 1050 8.26 -19.6tGblXChCon CHIQ .12e .8 ...q 19.98 14.70 96 14.49 -22.4GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 277 9.87 +.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.61 10.51 -.2GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 0 12.45 +9.7GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 255 20.31 -6.7tGlbXChiFn CHIX .34e 2.1 ...q 21.04 15.93 53 15.86 -11.9GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 5 15.55 -8.6GblXPakist PAK ... ... ...q 15.14 10.21 27 10.60 -14.4tGblXChiInd CHII .35e 2.7 ...q 16.58 13.07 5 13.02 -14.8GblXNorway NORW .83e 5.8 ...q 14.95 12.71 71 14.31 +8.9GblXScUS n SCIU ... ... ...q 33.30 29.20 2 33.03 +6.8GblXScEu n SCID ... ... ...q 29.75 26.35 0 26.80 -3.3GblXScAs n SCIX ... ... ...q 27.08 24.26 0 24.36 -5.9GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.02 -8.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 27 24.34 -2.2tGbXNigeria NGE .31e 1.8 ...q 27.10 17.75 6 17.60 -18.9GbX US Inf PAVE ... ... ... 17.80 14.63 34 17.13 +2.1GblFound n BOSS ... ... ... 20.84 16.08 5 20.65 +19.2tGlbXCop rs COPX .43e 2.1 ...q 29.34 20.21 32 20.09 -26.5tGlbXSilv rs SIL ... ... ...q 35.58 23.25 208 23.20 -28.9GlbXLith rs LIT ... ... ...q 41.21 30.72 161 31.18 -19.6tGbX Gold rs GOEX ... ... ...q 24.36 17.92 8 17.80 -23.6GbXUran rs URA ... ... ...q 16.36 11.81 124 12.25 -18.6GlblScape GSB .06 1.5 22 4.35 3.20 93 3.94 +11.0Globalstar GSAT ... ... ...dd 1.89 .40 1316 .50 -61.7GlobantSA GLOB ... ... 61 66.41 34.82 152 59.24 +27.5GlobusMed GMED ... ... 45 57.55 28.36 250 53.62 +30.5Glowpoint GLOW ... ... ...dd .65 .15 255 .18 -51.1sGoDaddy n GDDY ... ... ...cc 82.05 42.54 1486 82.90 +64.9tGolLinhs s GOL ... ... ... 14.48 4.67 668 4.67 -46.7tGoldFLtd GFI .02e .9 ... 4.54 2.26 4804 2.29 -46.7GoldResrc GORO .02 .4 62 7.33 3.52 293 4.94 +12.3GoldStdV g GSV ... ... ... 2.01 1.15 103 1.46 -16.6tGoldcrp g GG .24 2.4 14 15.55 10.02 7426 10.06 -21.2GoldenMin AUMN ... ... ... .61 .21 154 .23 -47.5GoldStr g GSS ... ... 6 .92 .56 305 .70 -21.7GldFld GV ... ... 13 6.38 3.60 107 4.75 -3.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 51 25.85 -2.5GS BDC n GSBD 1.80 8.2 12 23.10 18.78 50 21.84 -1.5GS ActbtInt GSIE ... ... ...q 32.48 28.41 643 28.84 -3.9tGS ActEM GEM ... ... ...q 39.44 31.33 174 31.48 -12.1GS ActEur GSEU .60e ... ... 33.94 29.73 108 30.22 -4.7GS ActJpn GSIY ... ... ... 36.02 31.09 0 32.22 -4.2GS US LgC GSEW ... ... ... 46.65 40.58 5 46.18 +6.2GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.55 -2.0GS CpBd n GIGB ... ... ... 50.30 47.71 4 47.99 -4.4GS ActLgC GSLC ... ... ...q 58.98 49.26 162 58.57 +9.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 79 100.05 +.1GS Indus n GVIP ... ... ... 58.50 50.14 4 57.52 +8.6GS SCap n GSSC ... ... ... 49.66 39.92 2 48.99 +13.1GSCI37 GSC ... ... ...q 28.00 17.55 1 26.71 +11.4GoldmanS GS 3.20f 1.4 19 275.31 218.89 2719 230.21 -9.6GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 47 26.98 -5.5GoldS pfN GSpN ... ... ... 28.34 25.95 39 26.24 -5.7GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 13 26.41 +2.0GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 6 23.65 +4.0GoldS pfA GSpA .96 4.2 ... 23.97 21.25 15 22.75 +.9GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 90 22.83 +1.1GS MLPEn GER .64 9.7 ...q 7.29 5.25 126 6.60 +7.3GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 85 9.35 +4.6GoodrPet n GDP ... ... ... 15.75 8.75 48 13.15 +20.5GormanR GRC .50 1.4 31 38.07 26.53 34 35.66 +14.3vjGrace GRA .96 1.4 21 77.37 58.48 526 70.60 +.7Graco s GGG .53 1.1 15 49.69 38.72 549 46.95 +3.8GrahamCp GHM .40f 1.5 20 28.98 17.97 11 27.48 +31.3GrahamH s GHC 5.32f 1.0 21 625.45 536.90 11 553.30 -.9Graingr GWW 5.44 1.5 26 372.06 163.86 581 359.38 +52.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.46 -5.4 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 539 27.41 +2.8GranTrra g GTE ... ... ...dd 3.61 1.98 1284 3.34 +23.7GranaMon GRAM .25e 9.3 ... 5.15 2.25 32 2.68 -6.0GraniteC GVA .52 1.2 31 68.58 40.76 250 45.06 -29.0GranitPnt n GPMT 1.60f 8.4 58 19.33 16.15 207 19.11 +7.7sGraniteRE GRP/U 2.30 ... ... 42.81 36.24 1 43.24 +10.6Gran Gld n BAR ... ... ... 136.05 117.15 67 119.40 -8.4GranCom n COMB ... ... ... 27.39 24.54 7 24.88 -4.9GranSP n COMG ... ... ... 32.29 24.96 10 29.60 +6.9GrphTInt n EAF .15e .8 ... 24.36 14.44 1435 17.55 +13.2GraphPkg GPK .30 2.1 15 16.74 12.93 3612 14.13 -8.5GrayTelev GTN ... ... 13 17.80 10.70 465 16.85 +.6GrayTvA GTN/A ... ... 24 16.00 9.50 1 15.54 +8.3GrtAjax n AJX 1.20 8.7 9 14.69 12.27 18 13.72 -.7GrtAjx24 n AJXA ... ... ... 26.37 24.54 1 25.37 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 264 .83 -35.3GrtWstBcp GWB 1.00 2.3 17 46.03 35.11 108 43.32 +8.8GreenDot GDOT ... ... 40 87.17 46.45 176 85.44 +41.8tGreenTrH n GHG ... ... ... 25.10 10.69 108 10.55 -18.5GreenbCos GBX .92f 1.6 12 60.90 42.05 218 57.60 +8.1Greenhill GHL .20 .7 ...dd 33.45 13.80 284 26.75 +37.2Greif A GEF 1.76f 3.1 16 65.60 47.97 109 56.04 -7.5Greif B GEF/B 2.64e 4.6 13 71.95 52.50 17 57.65 -16.9Griffon GFF .28f 1.5 19 24.50 16.80 116 18.10 -11.1Group1 GPI 1.00 1.3 10 84.47 59.72 187 74.48 +4.9sGrubHub GRUB ... ... ...cc 145.37 49.60 1437 146.73 +104.4GAeroPac PAC 3.21e 2.1 ... 111.60 82.19 45 102.12 -.6GpoASur ASR 3.31e ... ... 208.09 152.41 25 190.57 +4.4GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 195 7.71 -9.3GpFnSnMx BSMX .30e 4.2 ... 10.44 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 6 8.51 -9.0GpSuprvi n SUPV ... ... ... 33.85 4.91 1482 7.36 -74.9GpTelevisa TV ... ... ... 25.34 14.20 1416 17.69 -5.2tGuangRy GSH .63e 3.0 ... 37.43 20.82 15 20.72 -38.0Guess GES .90 4.0 ...cc 26.95 14.17 692 22.73 +34.7GuggBAB GBAB 1.66 7.6 ...q 23.24 20.97 23 21.70 -4.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 20 22.76 +3.8GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 93.77 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 175.79 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 59.56 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.84 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 61.59 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 58.93 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 48.95 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 140.09 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 64.20 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 122.75 104.29 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 131.71 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 101.46 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 108.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 38.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.49 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 7.72 230 9.04 +1.6GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 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 29.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.17 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.91 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.11 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.87 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 57.73 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 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.19 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 31.46 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 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.57 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 49.02 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.98 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.55 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 43.53 46.41 -.2GugStrOp GOF 2.19 9.8 ...q 22.39 18.80 143 22.19 +2.8sGuidewire GWRE ... ... ...dd 101.73 70.06 1534 101.16 +36.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 14 36.36 +27.6H -HCA Hldg HCA .35p ... 20 138.18 71.18 1707 131.78 +50.0HCI Grp HCI 1.50 3.7 ...dd 44.25 28.70 52 40.40 +35.1HCP Inc HCP 1.48 5.6 15 30.55 21.48 1635 26.66 +2.2HDFC Bk HDB .37e .4 ... 112.10 89.07 780 95.02 -6.5HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.29 -.6HFF Inc HF 1.80e ... 20 51.74 32.99 122 45.69 -6.1HMG HMG ... ... ...dd 16.33 8.94 0 15.65 +25.3HNI Corp HNI 1.18 2.8 21 45.40 31.16 90 42.66 +10.6HP Inc HPQ .56f 2.3 9 25.28 19.10 13718 24.68 +17.5tHSBC HSBC 1.50e 3.5 ... 55.89 42.79 1293 42.81 -17.1HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 61 25.71 -.4HSBC 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 -4.3Haemonet HAE ... ... ...cc 113.61 41.54 464 111.59 +92.1HalconRes wt HK/WS ... ... ... 1.08 .38 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 5001 4.79 -36.7Hallibrtn HAL .72 1.9 ...cc 57.86 35.75 12488 37.35 -23.6HamBchBr HBB .34 1.5 ... 41.00 20.97 38 23.31 -9.3HancFinOp BTO 1.48 3.9 ...q 41.00 32.28 36 38.40 -2.4HanJS JHS .87e 6.4 ...q 15.12 12.97 15 13.55 -8.8HanJI JHI 1.45e 8.8 ...q 18.46 15.85 7 16.48 -5.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 152 16.11 -6.0HanPfEq HPI 1.68 7.5 ...q 22.85 19.73 21 22.50 +5.0HanPfd2 HPF 1.68 7.7 ...q 21.94 19.39 26 21.75 +1.2HanPfd3 HPS 1.47 7.7 ...q 19.18 16.80 50 19.11 +1.9HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 65 23.39 -5.2Hanesbds s HBI .60 3.4 9 25.73 16.38 5350 17.80 -14.9HannArms HASI 1.32 6.1 34 25.28 17.33 198 21.50 -10.6HanoverIns THG 2.16 1.8 64 131.44 93.54 99 118.45 +9.6HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 6 25.56 +.9HarleyD HOG 1.48 3.3 15 56.50 39.34 1283 44.40 -12.7HarmonyG HMY .05 ... ... 2.53 1.43 2738 1.75 -6.4HarrisCorp HRS 2.74f 1.7 28 170.54 122.61 362 161.32 +13.9Harsco HSC .20m .7 73 29.05 15.55 226 28.30 +51.7HarteHk rs HHS ... ... ... 12.16 6.76 1 7.50 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.63 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 87 28.38 -3.0tHartfdFn HIG 1.20f 2.4 17 59.20 49.23 2854 49.28 -12.4HartfFn wt HIG/WS ... ... ... 53.33 47.42 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 96 22.45 -.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 22.65 -3.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 267 35.44 -2.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.39 85 6.08 +2.2HlthcrRlty HR 1.20 4.0 48 34.26 26.09 748 30.07 -6.4HlthcreTr HTA 1.22 4.4 53 31.87 24.06 1312 27.64 -8.0tHeclaM HL .01e .4 ...dd 5.42 2.62 4522 2.70 -32.0HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6Heico s HEI .13 ... ... 97.32 67.28 424 93.11 Heico A s HEI/A ... ... 59 79.00 56.80 210 75.95 HelixEn HLX ... ... 5 10.42 5.44 691 9.10 +20.7HelmPayne HP 2.80f 4.3 ...dd 75.02 45.30 893 64.62 Hemisphrx rs HEB ... ... ... .65 .15 91 .25 -27.2HennCap n HCAC ... ... ... 11.00 9.75 0 10.17 +3.8HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.30 +9.0Herbalif s HLF ... ... 24 60.41 32.13 1333 54.54 HercHld n HRI ... ... ... 72.99 44.02 311 52.20 -16.6HercTGC HTGC 1.24 9.4 11q 13.97 11.55 481 13.13 +.1HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 12 25.28 -1.3HeritageIns HRTG .24 1.6 ...cc 19.15 10.53 124 15.13 -16.0Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 6 24.68 -1.8Hersha rs HT 1.12 4.8 30 24.16 16.60 342 23.33 +34.1Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 16 23.78 -3.6Hersha pfE HTpE ... ... ... 25.88 22.66 3 23.80 -3.8Hershey HSY 2.89f 2.8 23 115.82 89.10 922 104.24 -8.2HertzGl HTZ ... ... ... 27.27 13.40 2466 19.06 -13.8Hess HES 1.00 1.6 ...dd 71.14 40.24 2015 64.38 +35.6Hess pfA HESpA ... ... ... 79.62 50.17 3 71.63 +23.8HessMidP n HESM 1.38f 6.2 21 24.51 18.32 39 22.10 +11.6HP Ent n HPE .45e 2.7 13 19.48 12.82 7954 16.45 +14.6Hexcel HXL .60f .9 23 73.42 53.29 374 65.44 +5.8Hi-Crush HCLP 1.67e 13.6 14 16.65 7.70 1333 12.35 +15.4HighPtRs HPR ... ... ...dd 7.60 3.01 2020 5.24 +2.1HighlFlR n HFRO ... ... ... 16.60 15.00 73 15.72 +1.4HighwdPrp HIW 1.85 3.8 26 53.34 41.34 393 48.85 -4.0Hill-Rom HRC .80 .8 25 98.96 71.91 416 95.76 +13.6HillenInc HI .83 1.6 25 53.00 35.45 266 50.80 +13.6HillmCT pf HLMp 2.90 9.7 ... 36.78 26.41 1 30.00 -12.6tHilltopH HTH .28 1.4 11 28.32 20.41 354 20.40 -19.5HilGrVa n HGV ... ... ... 47.75 30.94 968 31.38 -25.2Hilton HLT .60 .8 39 88.11 65.59 2770 77.41 -3.1HoeghLP HMLP 1.76f 9.5 11 19.85 15.33 73 18.45 -1.1Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 12 25.80 -4.1HollyEngy HEP 2.64f 9.0 14 36.02 26.09 250 29.49 -9.2HollyFront HFC 1.32 1.8 18 83.28 31.95 1604 71.75 +40.1sHomeDp HD 4.12 1.9 28 211.62 156.22 5962 213.85 +12.8tHonda HMC .84e 3.0 ... 37.29 28.54 546 28.44 -16.5HonwllIntl HON 2.98 1.8 76 165.13 136.86 2547 163.06 +6.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 35.05 60 45.90 +4.1HorizGbl n HZN ... ... ...dd 18.24 5.13 86 7.82 -44.2HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 7 52.44 +4.2HorGKWld KLDW ... ... ...q 35.73 31.56 10 34.13 +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 4 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 41

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.07 -6.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.67 1 23.47 +5.3sHormel s HRL .75 1.8 23 41.69 29.75 2573 41.60 +14.3Hornbeck HOS ... ... ...dd 5.35 2.68 259 4.35 +39.9HostHotls HST 1.00a 4.7 52 22.47 17.93 6628 21.29 +7.3HoulihnL n HLI 1.08 2.3 18 53.20 35.98 184 46.01 +1.3HstnAEn HUSA ... ... ... .60 .21 151 .21 -35.2HovnanE HOV ... ... ...dd 3.41 1.51 1034 1.59 -52.5HHughes HHC ... ... 32 142.36 114.67 163 126.09 -3.9HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 24 25.14 +.6Hubbell HUBB 3.08 2.3 23 149.03 100.55 324 131.89 -2.5sHubSpot HUBS ... ... ...dd 155.45 71.05 541 159.15 +80.0tHudBayM g HBM .02 ... 6 10.25 4.15 403 4.25 -51.7HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 412 32.95 -3.8Humana HUM 2.00 .6 28 337.56 231.90 452 332.88 +34.2HuntCoFn HCFT .40m 11.2 5 4.70 2.55 90 3.55 -11.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 39 40.48 +5.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 12 43.89 +5.3HuntgtnIng HII 2.88 1.2 23 276.69 201.91 520 243.76 +3.4Huntsmn HUN .65 2.3 10 36.09 26.59 2493 28.59 -14.1Huya n HUYA ... ... ... 50.82 15.25 1294 25.41 +58.2Hyatt H .60 .8 36 84.89 59.82 644 76.07 +3.4HysterYale HY 1.24f 2.0 16 93.90 56.40 41 62.85 -26.2I -tIAMGld g IAG 1.52f 41.1 ...dd 7.00 3.67 3384 3.70 -36.5ICICI Bk IBN .16e 1.8 ... 11.26 7.61 6606 9.00 -7.5IDT Cp IDT 1.00f 18.7 ...dd 16.48 4.82 105 5.34 -49.6IEC Elec IEC ... ... ...dd 6.80 3.42 23 5.40 +31.1ING ING .14e 1.1 ... 20.58 12.60 3951 12.74 -31.0ING 6.125 ISG 1.53 6.0 ... 26.34 25.20 33 25.54 ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 56 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 7.55 87 16.50 -16.5iPInvVix 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 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.76 531 30.51 +.2IQ Hedge MCRO ... ... ...q 27.20 25.64 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.17 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 24.55 37 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.76 21.51 +2.9IQ HiYlVl n HYLV ... ... ... 25.56 19.57 1 24.27 -3.5IQ CorePl n AGGP ... ... ... 20.19 18.45 18 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 6 18.53 -5.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 23.90 -2.1IQ 50HJpn HFXJ ... ... ...q 23.96 20.40 0 21.13 -6.4IQ 50HgEur HFXE ... ... ...q 21.45 19.14 0 19.27 -5.3tIQ 50HIntl HFXI ... ... ...q 22.80 20.35 19 20.56 -5.0IQ RealRtn CPI ... ... ...q 28.21 27.17 0 27.96 +2.0IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 5 26.89 +2.2IQMrgArb MNA ... ... ...q 31.92 30.25 80 31.47 +1.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4tIQ AgriSC CROP .41e 1.3 ...q 35.99 31.05 5 31.09 -11.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.79 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 36 26.54 -7.1IQVIA Hldg IQV ... ... 15 128.40 91.57 2236 124.99 +27.7IRSA IRS ... ... ... 32.97 13.77 73 15.07 -49.1iShGold IAU ... ... ...q 13.11 11.25 7259 11.48 -8.2iShGSCI GSG ... ... ...q 18.31 14.39 119 17.40 +6.9iSAstla EWA 1.01e 4.7 ...q 24.19 21.42 1648 21.67 -6.5iSAstria EWO .37e 1.6 ...q 27.41 21.57 7 22.71 -7.8iShBelg EWK .51e 2.7 ...q 23.00 19.01 6 19.20 -8.7iShBrazil EWZ .67e 2.2 ...q 47.85 30.69 40298 31.00 -23.4iShCanada EWC .48e 1.7 ...q 30.60 26.91 4855 28.31 -4.5iShEMU EZU .86e 2.1 ...q 47.13 39.42 12168 40.38 -6.9iSFrance EWQ .58e 1.9 ...q 33.73 29.57 934 30.41 -2.6iShGerm EWG .60e 2.0 ...q 35.87 28.79 2673 29.35 -11.1tiSh HK EWH .61e 2.7 ...q 26.93 22.83 7644 22.82 -10.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2232 65.40 -12.7iShMexico EWW .78e 1.6 ...q 56.48 43.55 2381 49.47 +.4iShNeth EWN .66e 2.2 ...q 34.09 29.80 131 30.09 -5.2tiSPacxJpn EPP 1.66e 3.8 ...q 50.34 43.82 593 44.02 -7.9iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 528 51.18 -26.9iShSpain EWP .99e 3.4 ...q 36.38 28.80 425 29.49 -10.0iSSwedn EWD .76e 2.4 ...q 36.71 29.81 106 31.49 -7.1iShSwitz EWL .75e 2.2 ...q 37.84 31.94 791 34.42 -3.3iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 86 27.61 -16.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 36 49.18 -2.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 22 52.44 -3.7iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 22 47.52 -7.2iShEMkHY EMHY 3.98 8.9 ...q 51.08 44.12 58 44.51 -11.0iShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 43.04 1 43.23 -13.7tiShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.45 63 38.63 -7.7tiShGblSilv SLVP .29e 3.7 ...q 11.90 7.86 43 7.81 -27.9iShGblEnP FILL .59e 2.6 ...q 24.50 19.01 20 22.60 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 27.43 2 28.74 -2.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 82.97 5 90.25 +2.4tiShEMktSC EEMS .89e 2.0 ...q 57.36 45.13 54 45.37 -14.6iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 29 41.61 -13.7iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 71 86.73 +2.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 378 57.54 -5.3iShJpnSC SCJ 1.81e 2.4 ...q 85.34 72.83 80 74.24 -7.0iShThai THD 1.88e 2.1 ...q 103.71 81.10 200 87.95 -4.9iShIsrael EIS .81e 1.4 ...q 56.74 46.84 3 56.13 +9.4iShChile ECH .71e 1.7 ...q 56.53 41.50 258 42.00 -19.5tiShBRIC BKF .54e 1.4 ...q 50.94 38.62 31 38.53 -13.4iShsUSA EUSA .67e 1.1 ...q 60.07 51.54 7 59.14 +6.7tiShSilver SLV ... ... ...q 16.93 13.17 8080 13.28 -16.9iShS&P100 OEF 1.92e 1.5 ...q 129.88 109.98 448 128.57 +8.4iShMrnLV JKF 2.46e 2.3 ...q 112.57 96.64 6 107.39 +1.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 7 182.92 +16.9iShMrnLC JKD 2.24e 1.3 ...q 167.90 148.86 11 167.47 +5.4tiShBrazSC EWZS .40e 3.6 ...q 18.14 11.28 55 11.26 -30.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 6 17.42 -6.6iShSPTUS s ITOT ... ... ...q 67.14 56.60 625 66.50 +8.8iShSTNtMu SUB .86 .8 ...q 106.26 104.31 66 104.88 iShAgcyBd AGZ 1.81 1.6 ...q 114.33 110.49 7 110.68 -2.1tiShTIPS TIP 1.69e 1.5 ...q 114.96 111.01 2553 111.02 -2.7tiShChinaLC FXI .87e 2.2 ...q 54.00 40.04 31612 40.39 -12.5siShTransp IYT 1.70e .8 ...q 208.52 168.00 119 207.77 +8.4tiShChinaSC ECNS 1.73e 3.9 ...q 56.49 44.47 2 44.29 -12.4iSCorSP500 IVV 4.38e 1.5 ...q 293.83 249.73 3015 291.22 +8.3iSMornMC JKG 2.32e 1.2 ...q 194.94 170.87 6 191.69 +3.3iShUSAgBd AGG 2.65e 2.4 ...q 110.29 105.00 4753 105.73 -3.3tiShEMkts EEM .59e 1.4 ...q 52.08 41.09 74605 41.23 -12.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5977 114.77 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 61.48 8 66.93 +3.5iShCorUSTr GOVT .33 1.4 ...q 25.51 24.26 918 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 92 56.28 -7.0iShGblTech IXN 1.10e .6 ...q 177.61 139.13 40 172.04 +12.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 7 50.32 -4.8iSMrnMCG JKH .59e .3 ...q 237.47 187.06 2 235.99 +16.6iShIndones EIDO .35e 1.6 ...q 30.61 21.27 876 22.38 -21.3iSSP500Gr IVW 2.03e 1.2 ...q 177.02 141.60 1008 174.91 +14.5iShNYMun s NYF ... ... ...q 56.31 54.26 97 54.38 -2.5iShGblHcr s IXJ ... ... ...q 62.04 53.82 428 61.03 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.41 12 65.48 -6.4iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 75.84 240 89.69 +8.2iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 32.00 1320 36.07 +1.5iShCalMn s CMF ... ... ...q 59.70 57.68 80 58.17 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.11 49.27 24 49.73 -3.0iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 2 88.67 +5.7iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 79 42.37 -6.3iShNANatR IGE .85e 2.4 ...q 38.33 31.49 88 34.90 -1.5iSh JPXNik JPXN ... ... ... 70.78 59.66 1 61.46 -5.4iShUSAVal VLUE 1.49e 1.7 ...q 89.40 75.50 172 87.43 +4.6iShLatAm ILF .60e 2.1 ...q 39.54 28.66 1683 28.92 -15.4iShUSAMo MTUM .81e .7 ...q 118.66 92.98 638 117.30 +13.7iShMrnMCV JKI 2.72e 1.7 ...q 172.45 146.39 8 163.95 +2.8iShPhilpns EPHE .20e .6 ...q 40.19 28.80 249 31.18 -19.7iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.29 579 116.17 +1.7iShNMuBd MUB 2.59 2.4 ...q 111.57 107.56 1027 108.13 -2.4iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.54 3 41.51 -4.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 15 53.43 +1.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 7 36.87 -6.7tiShAsia50 AIA 1.02e 1.7 ...q 72.96 59.33 74 59.78 -9.5iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 5440 118.66 -6.5iSRTop200G IWY .82e 1.0 ...q 85.18 66.80 56 84.21 +15.1iShRTop200 IWL 1.02e 1.5 ...q 67.66 56.97 83 66.99 +9.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 386 32.30 -4.4iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 17653 65.89 -6.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 7 61.22 -4.8iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 549 91.13 +2.2iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 16 59.66 -7.9iSRusMCG IWP 1.02e .7 ...q 137.44 110.88 172 136.46 +13.1iShNorC bt ENOR .58e 2.1 ...q 29.21 24.60 2 27.54 +6.8iShRusMid IWR 2.85e 1.3 ...q 224.44 193.50 123 222.46 +6.9iShMrnSC JKJ 1.78e 1.0 ...q 186.59 158.76 1 183.64 +5.4iShIreland EIRL .55e 1.2 ...q 50.12 44.27 5 45.28 -5.6iSCorSPMid IJH 1.89e .9 ...q 205.24 172.92 1612 203.50 +7.2LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 16 57.98 -8.3iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 17898 85.89 -1.6iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 40.36 +2.4iShSft IGV .12e .1 ...q 203.25 142.80 301 202.32 +30.9iShCorUS n FTY ... ... ... 51.25 43.20 35 50.61 +2.0iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 65.40 -3.2iShNetw IGN .25e .5 ...q 56.70 45.21 6 54.92 +13.3iShNATch IGM .73e .4 ...q 211.58 151.31 28 206.96 +22.6iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 26 64.98 +4.4iSh2019Mun IBMH .27 1.1 ...q 25.63 24.92 182 25.33 iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 69 102.97 +1.6iShKLDSoc DSI 1.11e 1.0 ...q 107.53 91.57 27 105.89 +7.8iShGbl100 s IOO ... ... ...q 49.47 43.48 36 47.93 +4.4iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.09 162.89 41 210.33 +17.3iShGvCrBd GBF 2.86 2.6 ...q 115.29 109.28 1 109.95 -3.5iShIndia bt INDA .24e .7 ...q 38.21 32.16 4505 33.80 -6.3iSR1KVal IWD 2.41e 1.9 ...q 131.56 115.87 1073 126.92 +2.1iSMrnSCG JKK .87e .4 ...q 216.31 163.80 2 215.34 +20.0iShPoland EPOL .42e 1.8 ...q 30.19 21.30 374 23.28 -14.1iSMCGth IJK 1.88e .8 ...q 236.88 196.36 65 236.38 +9.5iShIntGvC GVI 1.99 1.9 ...q 111.51 106.93 58 107.36 -2.2iSR1KGr IWF 1.45e .9 ...q 156.11 123.32 969 154.52 +14.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 35 40.98 -22.0iSRus1K IWB 2.36e 1.5 ...q 162.63 137.93 1037 161.16 +8.4iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.34 799 134.99 +7.3iSR2KGr IWO 1.36e .6 ...q 220.82 170.53 775 218.20 +16.9iSh10-20TB TLH 2.99 2.3 ...q 139.08 127.49 8 129.48 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2168 50.96 +.3iShR2K IWM 1.77e 1.0 ...q 173.39 140.23 13591 171.03 +12.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 182 90.34 +.2tiShChina MCHI .61e 1.1 ...q 76.72 56.75 6782 56.80 -14.6iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 561 71.30 -2.3iSRus3K IWV 2.47e 1.4 ...q 173.53 146.64 127 171.96 +8.7iSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 20 64.87 -7.4iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 12 137.50 +3.5iSUSAMinV USMV .87e 1.5 ...q 57.02 49.71 2158 56.92 +7.8iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 2 156.41 +2.7iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.72 90 168.33 +5.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 87 50.18 +1.3iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 177 29.57 +.5iShTech IYW 1.20e .6 ...q 196.97 145.77 65 191.69 +17.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.49 2 92.00 -.9 iShGblCSt s KXI ... ... ...q 54.58 47.79 15 50.04 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 8151 82.34 +1.6iSGblCnDis RXI 1.39e 1.2 ...q 120.30 100.56 6 117.99 +7.9iSh0-5Tips STIP ... ... ...q 100.76 98.65 113 98.79 -1.1iShHmCnst ITB .09e .2 ...q 46.56 34.48 2544 37.84 -13.4iShInds IYJ 1.65e 1.1 ...q 158.32 133.59 14 155.64 +5.6iShAerosp ITA 1.31e .6 ...q 210.83 168.58 112 209.66 +11.5iShHltcare IYH 3.01e 1.5 ...q 198.95 166.89 177 196.92 +13.0iShFinSv IYG 1.21e .9 ...q 142.14 112.02 78 137.23 +5.2iShRegBks IAT .61e 1.2 ...q 54.74 42.98 117 52.15 +5.8iShInsur IAK .82e 1.3 ...q 69.95 60.86 6 65.54 -1.6iShFincls IYF 1.45e 1.2 ...q 126.54 107.64 65 124.03 +3.9iShBroker IAI .65e 1.0 ...q 70.58 52.94 28 64.55 +2.8iShUSEngy IYE 1.14e 2.8 ...q 43.75 35.16 376 40.51 +2.2iShESGSel KLD 1.14e 1.0 ...q 119.70 103.67 10 118.45 +6.6iShCrSPS s IJR ... ... ...q 90.56 69.07 2969 89.10 +16.0iShMedDev IHI 1.57e .7 ...q 220.01 165.30 86 219.41 +26.5iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 9 119.41 -5.8iShHltcPrv IHF .24e .1 ...q 198.19 139.65 21 194.79 +24.2iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 464 58.55 -7.2iShPharm IHE 3.11e .9 ...q 169.64 139.28 6 166.74 +8.0iShBasM IYM 1.42e 1.4 ...q 108.32 92.56 175 100.29 -1.9tiShPeru EPU .70e 2.0 ...q 44.95 35.04 59 34.94 -14.7iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 11934 62.31 -5.7iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 29 34.03 -5.3iShDJ US IYY 2.01e 1.4 ...q 146.34 124.09 8 145.00 +8.5iShO&GEx IEO 1.06e 1.5 ...q 77.84 52.46 56 72.40 +11.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 45 53.95 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 364 44.11 -6.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 71 44.63 -.6iSRusMic IWC 1.08e 1.0 ...q 110.15 87.78 22 107.60 +12.4iShModAllo AOM .71e 1.9 ...q 39.05 36.94 52 37.64 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 34 24.52 -5.1iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.48 446 49.99 -9.4iSSCVal IJS 1.73e 1.0 ...q 174.26 138.10 148 170.02 +10.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 57 33.97 -2.0iShEafeGr EFG 1.37e 1.8 ...q 85.81 76.26 474 78.28 -3.0iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.78 24.24 3 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.67 23.38 2 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.88 25.50 3 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.35 25.81 15 25.91 -.7iStar STAR ... ... 8 12.22 9.75 711 11.08 -1.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.45 +.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.89 -2.5iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.84 -1.3IT TchPck ITP ... ... 3 2.45 .75 30 .86 -33.3ITT Inc ITT .54 .9 19 63.04 40.10 483 58.06 +8.8iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 25 100.89 79.59 121 99.73 +9.2IDEX IEX 1.72 1.1 33 156.00 119.64 441 152.07 +15.2iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1489 141.53 -15.2Imax Corp IMAX ... ... ...cc 26.70 18.98 532 24.50 +5.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 235 .22 -29.7ImpacMtg IMH ... ... ...dd 13.85 6.60 35 7.04 -30.7ImpOil g IMO .57 2.0 58 34.29 25.91 257 28.97 -7.1IncOpR IOR ... ... 26 14.25 8.51 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 101 3.90 -2.0IndepHld IHC .25f .7 15 39.85 21.65 10 35.00 +27.5IndepRT IRT .78a 7.6 21 10.63 8.26 434 10.26 +1.7IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 124 24.00 -8.1IndiaGCap IGC ... ... ...dd 2.05 .32 1340 1.19 +19.0IndoTel s TLK .67 ... ... 35.95 21.75 134 22.80 -29.2IndBach IBA .87e 1.5 ... 67.61 53.00 6 56.81 -.9Infosys INFY .40e 1.9 19 21.14 14.15 4336 20.97 +29.3InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 68 21.22 +14.2InfuSystem INFU ... ... ...dd 3.60 1.75 18 3.30 +43.5IngerRd IR 2.12f 2.1 24 103.35 79.63 1619 102.03 +14.4Ingevity NGVT ... ... ... 102.04 58.79 125 98.61 +39.9Ingredion INGR 2.40 2.4 14 146.28 95.01 427 101.44 -27.4InnovInd n IIPR 1.00 2.3 ... 46.27 17.21 156 44.08 +36.4InnoInd pfA IIPRpA ... ... ... 29.15 25.50 2 28.49 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 2 1.66 -5.1Inphi IPHI ... ... 21 44.25 23.65 276 35.00 -4.4InsightS n INSI .80 4.3 ... 21.10 18.03 8 18.65 -6.3sInsperity s NSP .80 .7 39 121.13 39.93 277 120.00 +109.2InsprMed n INSP ... ... ... 57.87 22.50 89 53.34 +113.5InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 145 48.80 -35.7Instructre n INST ... ... ...dd 49.18 29.90 154 41.40 +25.1IntegerHl ITGR ... ... ...dd 82.25 42.50 187 80.55 +77.8Intellichk IDN ... ... ...dd 3.18 1.50 25 2.01 -21.5IntellgSys INS ... ... ...cc 14.98 3.62 54 10.25 +124.8Intelsat I ... ... ... 25.21 2.44 1210 22.01 +549.3InterXion INXN ... ... ... 67.19 49.15 149 63.42 +7.6sIntcntlExc s ICE .88e 1.1 18 78.47 64.91 1732 78.11 +10.7IntCtlHtls IHG ... ... ... 69.23 49.82 82 60.76 -4.3IBM IBM 6.28f 4.3 11 171.13 137.45 3375 146.49 -4.5IntFlav IFF 2.92f 2.3 35 157.40 122.11 1036 127.31 -16.6IntlGmeT n IGT .80 4.3 ... 31.00 18.33 3567 18.66 -29.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2086 51.60 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 149 18.90 +2.4IntTower g THM ... ... ...dd .78 .29 22 .43 -1.2Interpublic IPG .84 3.7 15 26.01 18.30 2407 22.51 +11.7IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 5 24.90 -2.3inTestCorp INTT ... ... 14 10.25 5.75 39 8.30 -4.0IntPotash IPI ... ... ...dd 5.31 3.12 426 3.34 -29.8Intrexon XON ... ... ...dd 20.49 10.26 707 14.56 +26.4Inuvo INUV ... ... ...dd 1.24 .50 83 .63 -22.1Invacare IVC .05 .3 ...dd 20.00 13.95 228 16.45 -2.4Invesco24 n IHTA ... ... ... 10.33 8.28 78 9.40 -8.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 45 10.00 +2.1InvAdvMu2 VKI .78 7.2 ...q 11.79 10.33 51 10.77 -5.4Inv Bond VBF .83a 4.7 ...q 20.18 17.47 20 17.58 -11.6InvCAVal VCV .79 6.6 ...q 13.20 11.53 48 12.06 -4.1InvDynCrd VTA .90 7.8 ...q 12.01 11.33 177 11.61 -.9PSAerDef PPA .50e .9 ...q 59.40 49.15 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.71 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.44 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 18.60 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 38.16 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.95 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 87.61 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.92 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.61 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 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.55 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 45.07 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 60.14 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.40 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 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 40.09 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 39.79 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.55 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.25 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 104.63 113.69 +.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 25.37 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 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 29.33 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.82 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.23 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.85 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 42.80 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 26.85 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 37.14 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 19 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.29 13.64 100 14.26 -4.3Invesco IVZ 1.16 4.8 10 38.43 23.74 2948 23.99 -34.3InvMtgCap IVR 1.68 10.3 6 18.86 15.15 661 16.37 -8.2InvMtg pfA IVRpA 1.94 7.6 ... 25.50 24.24 7 25.36 +1.4InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 9 25.86 +.4InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 12 24.74 -1.0Invsco oia OIA .39 4.9 ...q 8.25 7.34 89 7.97 -.4InvMuOpTr VMO .88 7.5 ...q 13.32 11.52 105 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 12.99 11.51 108 11.77 -5.8InvPAVal VPV .79 6.6 ...q 12.52 11.54 43 11.99 -1.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 103 11.90 -4.9InvSrInco VVR .31 7.2 ...q 4.50 4.26 872 4.35 -.9InvTrIG VGM .88 7.3 ...q 13.69 12.02 163 12.07 -8.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 24 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 154 21.45 +11.4InvRlEst IRET .28 5.0 6 5.99 4.05 1027 5.65 +13.2InvRlE pfC IRETpC 1.66 6.6 ... 26.08 22.29 0 25.00 -3.9Invitae n NVTA ... ... ...dd 15.48 4.35 803 13.88 +52.9InvitHm n INVH .44 1.9 ... 24.30 20.25 2441 23.78 +.9iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.85 -1.4iPS&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 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 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1226 35.66 -5.5iShItaly rs EWI ... ... ...q 34.45 26.58 925 27.92 -8.3iShJapan rs EWJ ... ... ...q 64.71 54.91 4667 56.92 -5.0iSMlasia rs EWM ... ... ...q 36.56 30.46 536 31.98 -3.0tiShSing rs EWS ... ... ...q 28.35 22.88 1803 22.94 -11.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 5377 36.78 +1.6iSh UK rs EWU ... ... ...q 38.05 32.65 1428 33.01 -7.8iSh0-5IGCp SLQD .79 1.6 ...q 50.68 49.46 73 49.59 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.77 1 34.98 -5.9iShCvBd ICVT .67e ... ...q 60.27 53.04 102 59.23 +7.5tiShCorEM IEMG .95e 1.9 ...q 62.70 49.73 24017 49.93 -12.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.67 -3.5tiShColomC ICOL .43e 3.2 ...q 16.51 13.39 15 13.37 -7.4iShEnhBd n IGEB ... ... ... 50.74 47.60 17 47.94 -4.7iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 30.35 11 30.67 -5.5iShRs2500 n SMMD ... ... ... 48.83 40.20 3 48.14 +10.2iShFacSIntl INTF .17p ... ...q 31.21 26.73 175 27.15 -5.9iShArgGl n AGT ... ... ... 32.94 20.93 15 21.05 -30.3iShFS USA LRGF .19e ... ...q 34.19 29.26 155 33.66 +5.9iShFSUsaSC SMLF .23e ... ...q 45.04 36.11 14 44.39 +12.3iShFacSGbl ACWF .11p ... ...q 34.07 28.46 35 30.15 -1.7iSh iBd23 n IBML ... ... ... 25.81 24.64 344 24.91 -1.2iSh IntDv n IDEV ... ... ... 62.47 54.59 32 55.22 -5.6iShMgRE rs REM ... ... ...q 47.64 39.80 188 45.43 +.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 572 46.79 -.7iShDvlValu IVLU ... ... ...q 28.44 24.11 34 24.35 -7.9iSh 3-10yr n IMTB ... ... ... 50.02 47.14 8 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 24 28.61 +9.3iSh MinVl n SMMV ... ... ... 33.40 27.25 5 33.12 +13.5iShIntDevM IMTM .30p ... ...q 33.00 28.66 43 29.27 -4.1iShIntDevQ IQLT .55p ... ...q 31.40 28.14 57 28.83 -2.8iShLwCarb CRBN .94p ... ...q 125.97 111.45 17 117.73 +.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 0 26.62 -6.0tiShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 50 24.73 -6.7tiShMsciChA CNYA ... ... ... 35.68 24.62 4 24.73 -22.8iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 55.76 -6.1iShMultiTc 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 25.18 144 25.32 -.1iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 31.31 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 24.46 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 12 91.53 +.7iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 24.46 -.1iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.30 31.96 379 37.21 +7.0iSh MulConD CNDF ... ... ... 34.86 27.78 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 291 29.21 -2.0iShGblReit REET .94e 3.6 ...q 26.68 23.40 74 26.04 -.2iSh AdapJp DEWJ .18p ... ... 31.33 27.46 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.82 28.74 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 53 52.36 +.6iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.81 38 56.10 -5.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 24 96.53 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 7 26.50 +.4iShJpMinV JPMV .70e 1.1 ...q 72.41 63.67 1 65.96 -2.9iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.80 -2.1iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.70 -5.6iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 172 47.15 -6.0iShxJMinV AXJV .84p ... ...q 38.95 34.30 9 35.01 -3.7iSh2022Mu IBMK .09e ... ...q 26.32 25.24 90 25.48 -.8tiShEm exCh EMXC ... ... ... 58.49 47.58 0 47.54 -11.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.06 -3.8iSh2021Mu IBMJ .07e ... ...q 26.05 25.19 171 25.38 -.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 171 31.26 -6.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 309 28.93 -2.5iShCHMex HEWW 1.41p ... ...q 21.25 18.16 19.23 -3.8iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.94 -1.8iShCHSpain HEWP .31p ... ...q 23.70 20.85 2 21.05 -5.0iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.06 -5.6iShCHItaly HEWI .55p ... ...q 19.17 15.86 1 16.39 -2.6iShShMMu MEAR .27e ... ...q 50.37 49.61 4 49.88 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 29.04 11 30.60 -1.2iShUSFxBal FIBR 2.20e ... ...q 101.06 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.34 290 25.93 -3.5tiShGbMM rs PICK ... ... ... 37.91 29.48 133 29.47 -14.9iShCHAcwi HACW .94e 2.1 ...q 30.93 27.64 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 33 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 57 23.35 -4.0iSh ESG s ESGE ... ... ... 37.04 17.14 74 32.22 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.57 -1.7iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 80 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 29.60 305 31.81 -4.6iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.59 -5.5tiShFacEmg EMGF .13p ... ...q 53.84 41.82 143 41.76 -15.6iSh iBd26 n IBDR ... ... ... 24.78 22.99 24 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 97 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.62 24.94 203 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 93 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.50 24.13 209 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.35 24.19 118 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.28 23.60 35 23.93 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 43 24.06 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.15 24.27 151 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 224 .53 +32.8IsraelChm ICL .27e 4.8 ... 5.90 3.85 280 5.61 +38.9IssuerDir ISDR .20 1.4 49 21.85 12.55 12 14.35 -21.8ItauCorpb ITCB 2.48e 17.8 67 16.34 10.28 38 13.95 +3.8ItauUnibH ITUB .58e 5.8 ... 16.98 9.88 18959 10.00 -23.0IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 82 14.41 -4.7J -JAlexHld n JAX ... ... 27 12.95 8.70 39 12.70 +30.9JJill n JILL ... ... 5 11.19 4.17 452 6.21 -20.4JBG Smth n JBGS .90 2.4 ... 38.91 30.79 686 36.77 +5.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.25 -.2JMP Grp JMP .36 6.8 75 5.78 4.92 20 5.28 -5.7JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.61 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 38 25.88 -4.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 8 60.38 -3.4JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 167 56.95 -5.2tJPMDvREm JPEM 1.31p ... ...q 64.42 52.42 17 52.51 -10.0JPM DREq JPUS .26p ... ...q 75.27 66.58 16 74.76 +6.0JPM DivInt JPIH ... ... ... 30.68 27.59 0 29.80 -.7JPMDsfEu JPEU ... ... ... 64.34 56.99 1 57.76 -4.3JPM DivEu JPEH ... ... ... 29.77 26.58 0 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 26.89 +3.0JPM Qual n JQUA ... ... ... 28.26 24.85 28.21 +8.2JPM Mom n JMOM ... ... ... 28.71 24.95 28.30 +10.4sJPM MinV n JMIN ... ... ... 27.41 24.93 0 27.41 +6.3JPM US Dv JDIV ... ... ... 26.75 24.18 1 26.66 +.6JPM DivAlt JPHF ... ... ... 28.92 24.60 9 24.74 -5.5JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.28 -3.5JPM UlSh n JPST ... ... ... 51.03 48.88 856 50.20 +.3JPM SCap n JPSE ... ... ... 33.38 27.32 8 33.14 +11.7JPM GlB n JPGB ... ... ... 52.67 47.21 6 49.79 -2.7JPM Evnt n JPED ... ... ... 26.56 24.55 26.32 +4.4JPM Disc n JPHY ... ... ... 52.80 49.30 7 49.76 -2.9JPM USMid JPME ... ... ... 68.33 59.99 9 67.76 +6.3JPMorgCh JPM 2.24f 2.0 15 119.33 88.95 9332 114.43 +7.0JPMCh wt JPM/WS ... ... ... 73.85 47.56 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 50 25.07 -1.2JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 56 25.74 -4.8JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1576 28.23 +2.8JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 35 25.95 -2.6JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 43 26.00 -3.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 66 25.98 -3.5JRJR Ntw JRJR ... ... ...dd .60 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1950 29.49 +12.3sJacobsEng JEC .60 .8 26 74.45 54.60 829 74.19 +12.5JaggedPk n JAG ... ... ... 16.55 10.55 1617 12.72 -19.4JHardie s JHX .38e 2.5 70 18.79 13.62 43 15.02 -14.7Jan 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 49.94 199 50.10 -.1JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 605 27.99 -26.8JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 73 10.54 -10.8Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1107 22.91 -13.5JeldWen n JELD ... ... ...dd 42.27 23.44 511 25.92 -34.2JernignC n JCAP 1.40 7.2 12 21.74 15.90 128 19.47 +2.4Jianpu n JT ... ... ... 9.49 4.01 63 4.37 -32.6JinkoSolar JKS ... ... 24 30.50 11.47 350 12.49 -48.1JBeanTch JBT .40 .3 46 122.65 84.81 165 116.95 +5.6JHMultLgC JHML .10p ... ...q 37.68 32.16 33 37.34 +7.3JH MultMdC JHMM .08p ... ...q 37.17 31.46 50 36.63 +7.4JH MultCns JHMC .07p ... ...q 33.39 27.85 1 33.09 +8.2JH MultFin JHMF .08p ... ...q 39.70 32.57 1 37.93 +3.2JH MultHltC JHMH .05p ... ...q 35.37 29.91 2 34.93 +12.2JH MultTch JHMT .09p ... ...q 48.43 37.40 4 47.21 +15.0JH MultEn JHME ... ... ... 33.93 25.88 0 30.99 +4.5JH MultMat JHMA ... ... ... 38.20 32.26 0 34.08 -5.1JH SmCap n JHSC ... ... ... 29.62 24.27 7 28.30 +8.4JH MultDev JHMD ... ... ... 32.58 28.20 11 28.53 -6.2JH MultUt JHMU ... ... ... 30.52 25.00 0 28.95 +5.3JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.23 -1.8JH MultInd JHMI ... ... ... 37.55 31.61 0 37.28 +6.2JH HedgEq HEQ 1.50 9.4 ...q 17.90 15.73 44 16.01 -8.0JH TxAdY HTY 1.28 16.9 ...q 9.74 7.42 36 7.57 -14.2JohnJn JNJ 3.60f 2.6 19 148.32 118.62 7831 138.51 -.9JohnContl n JCI 1.04e 2.8 26 42.60 32.89 4913 37.60 -1.3JonesEngy JONE/O ... ... ...dd 2.21 .28 .30 -72.4tJonesEngy rs JONE ... ... ...dd 44.18 5.00 53 5.18 JonesLL JLL .82f .6 22 178.75 118.73 335 144.59 -2.9Jumei Intl JMEI ... ... 21 4.03 1.44 947 1.90 -34.9JnprNtwk JNPR .72 2.6 15 29.95 23.61 2204 27.50 -3.5tJupai n JP .40f 4.0 6 29.00 9.87 441 10.06 -45.6JustEngy g JE .41 ... 1 5.91 2.80 239 3.05 -28.9JustEn pfA JEpA ... ... ... 26.40 21.29 6 22.06 -11.3K -K12 LRN ... ... 15 18.69 12.72 179 16.67 +4.8KAR Auct KAR 1.40 2.2 22 64.55 45.04 556 63.55 +25.8KB FnclGp KB ... ... ... 63.96 43.32 120 45.68 -21.9KB Home KBH .10 .4 23 38.80 20.68 965 25.04 -21.6KBR Inc KBR .32 1.6 14 21.70 14.40 1581 20.04 +1.1KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.05 26.02 +2.9KKR KKR 1.31e 5.3 11 25.10 18.27 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 54 16.77 +4.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 42

KKR RE n KREF 1.72e ... ... 21.82 18.09 179 20.84 +4.1KMG Chm KMG .12 .2 19 79.35 47.84 159 76.42 +15.6KT Corp KT ... ... ... 16.12 12.55 351 13.60 -12.9Kadant KAI .88f .9 30 114.00 88.05 41 103.15 +2.7Kadmon n KDMN ... ... ... 5.86 2.86 312 3.65 +.8Kaman KAMN .80 1.2 31 75.08 49.32 112 64.59 +9.8sKCSo pf KSUp 1.00 3.0 ... 28.91 25.22 2 33.07 +21.4KC Southn KSU 1.44f 1.2 21 120.34 99.47 823 118.92 +13.0KapStoneP KS .40 1.2 12 35.01 20.42 330 34.13 +50.4KaynAEnD 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 14.38 303 18.55 -2.6KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 84 12.99 -5.9KeanGrp n FRAC ... ... ... 19.83 10.12 1624 11.62 -38.9Kellogg K 2.24f 3.0 18 74.58 56.40 995 73.46 +8.1KelsoTch g KIQ .03f 6.5 ... .96 .24 19 .46 -11.5Kemet KEM ... ... 4 29.85 13.73 2199 21.06 +39.8Kemper KMPR .96 1.1 26 87.00 48.10 224 84.95 +23.3Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 8 25.52 -2.1Kennamtl KMT .80 1.9 12 52.52 34.37 828 41.68 -13.9KennWils KW .76 3.6 ...cc 22.28 15.95 412 21.05 +21.3KenonHld n KEN ... ... ... 33.22 14.38 0 16.01 -26.1KeurDrPep KDP 2.32 10.0 5 24.39 13.23 2152 23.18 +50.2KeyEngy KEG ... ... ...dd 18.40 8.20 31 13.29 +12.7Keycorp KEY .48f 2.3 14 22.40 16.84 9612 21.16 +4.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 95 27.03 -6.5Keysight KEYS ... ... 52 70.40 39.54 668 66.50 +59.9KilroyR KRC 1.82 2.5 15 77.73 62.91 427 72.32 -3.1KimbRoy n KRP 1.68f 7.2 ... 24.50 15.51 103 23.27 +43.2KimbClk KMB 4.00 3.5 23 123.77 97.10 967 115.15 -4.6Kimco KIM 1.12 6.5 18 20.63 13.16 2927 17.23 -5.1Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 5 25.27 +.3Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 19 24.58 -1.8Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 11 24.73 -1.5Kimco pfL KIMpL ... ... ... 25.99 20.01 13 22.85 -7.6KindMorg KMI .80 4.4 23 19.85 14.69 10707 18.01 -.3KindM pfA KMIpA ... ... ... 42.93 29.98 505 33.96 -10.5Kingsway KFS ... ... ...dd 6.15 2.15 414 2.75 -45.5tKinross g KGC ... ... 21 4.84 2.72 7123 2.73 -36.8KirbyCp KEX ... ... 32 94.05 61.80 336 76.95 +15.2KirklLak n KL .02e ... ... 23.86 11.52 1009 18.28 +19.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 20.79 13.87 427 17.13 -12.6KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 23 51.94 29.00 4345 36.33 -16.9Knoll Inc KNL .60 2.6 16 24.00 17.98 119 22.70 -1.5KnotOffsh KNOP 2.08 9.3 ... 23.95 19.15 102 22.25 +7.2Knowles KN ... ... 14 18.32 10.95 1151 16.49 +12.5Kohls KSS 2.44 3.0 14 82.40 37.97 2014 80.63 +48.7tKoppers KOP 1.00 3.0 9 51.80 33.65 215 33.75 -33.7KoreaElc KEP ... ... ... 18.35 12.80 216 13.42 -24.2KoreaFd KF 4.50e ... ...q 44.64 34.87 27 35.25 -14.6KornFer KFY .40 .8 41 68.98 35.25 1533 48.77 +17.9KosmosEn KOS ... ... ...dd 9.17 5.15 1367 8.57 +25.1KrNwChin s KFYP ... ... ...q 44.18 28.42 0 28.72 -14.2tKrS ChIn n KWEB ... ... ... 68.39 45.90 847 46.27 -21.1tKranChinA KBA 9.93e ... ...q 39.22 26.56 248 26.60 -22.8KraneChCm KCNY .22e .6 ...q 37.87 33.69 1 34.21 -2.5KranShFtse KEMP ... ... ...q 29.85 23.42 23.50 -11.7KrnChEnv n KGRN ... ... ... 27.96 18.59 1 18.60 -26.5tKrnOnBelt n OBOR ... ... ... 28.16 22.49 10 22.40 -12.4tKrS CnTc n KEMQ ... ... ... 28.97 20.98 19 21.20 -17.0KratonCp KRA ... ... 15 53.99 32.03 196 46.91 -2.6Kroger s KR .56f 1.8 12 32.74 19.69 14283 31.39 +14.4tKronosWw KRO .68 4.0 9 29.49 19.07 1317 17.07 -33.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.5 9 63.10 25.89 4517 28.16 -53.2L-3 Tch LLL 3.20 1.5 20 218.71 180.24 446 207.50 +4.9LCI Inds LCII 2.40 2.5 16 132.73 80.95 158 94.15 -27.6LG Display LPL ... ... ... 15.88 7.77 734 8.90 -35.3LGL Grp LGL ... ... 23 8.00 5.10 7 7.00 +24.6LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 35 14.03 +.6LSB Inds LXU ... ... ...dd 10.05 4.75 118 8.90 +1.6LSC Com LKSD 1.04 8.7 ... 18.64 10.64 160 11.92 -21.3LTC Prp LTC 2.28f 5.0 14 49.59 34.46 113 45.43 +4.3LaZBoy LZB .48 1.5 18 39.15 24.45 273 33.00 +5.8LabCp LH ... ... 20 190.36 146.68 1172 170.79 +7.1sLadderCap LADR 1.30 7.4 16 17.45 13.18 561 17.46 +28.1tLadThalFn LTS .05 2.0 ...dd 3.84 2.47 1252 2.44 -22.8LadTh pfA LTSpA 2.00 8.4 ... 25.95 22.85 191 23.69 -6.4tLadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 55 23.90 -4.1LambWst n LW .77 1.1 25 73.19 45.02 463 67.13 +18.9Lannett LCI ... ... 3 30.35 4.60 909 5.50 -76.3LaredoPet LPI ... ... 3 13.40 7.41 9603 7.73 -27.1tLVSands LVS 3.00 5.0 17 81.45 59.75 6142 60.50 -12.9LaSalleH LHO .90m 2.6 55 36.13 24.10 2369 34.44 +22.7LaSalH pfI LHOpI 1.59 6.4 ... 25.75 23.87 4 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 8 24.97 -3.0tLatam Air LTM ... ... ... 17.39 8.45 164 8.51 -38.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 10.41 -9.4LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 321 28.46 -2.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 7 22.26 -13.6Latt RE n RORE ... ... ... 16.15 13.27 15.84 +2.2LattUSEqt ROUS .39e ... ...q 33.70 28.32 22 33.13 +5.9LattGblSC ROGS .57e 1.8 ...q 33.42 29.54 1 31.27 -1.0HrtLoVol n LVIN ... ... ... 29.40 26.59 1 26.85 -3.2LazGlobTR LGI .95 5.5 ...q 19.39 16.50 64 17.32 -3.8Lazard LAZ 1.76 3.8 13 60.00 41.00 684 46.84 -10.8tLazWldDiv LOR .69 6.9 ...q 12.63 9.99 10 10.03 -13.8LeafGrp LEAF ... ... ...dd 12.05 6.40 50 9.90 LearCorp LEA 2.80 1.8 12 206.36 150.85 1101 158.97 -10.0Lee Ent LEE ... ... 6 3.30 1.95 123 2.70 +14.9LegacyAc n LGC ... ... ... 9.91 9.51 0 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 4.5 8 47.13 30.14 962 30.34 -27.7LegMas56 n LMHA ... ... ... 28.47 25.57 14 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 38 24.59 -2.7LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.15 -3.7LM EM LoV LVHE ... ... ... 31.44 25.67 27.94 +1.5LeggPlat LEG 1.52 3.3 22 51.99 39.57 622 46.29 -3.0LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 25.95 +3.2LeidosHld LDOS 1.28a 1.8 25 72.30 55.76 818 70.21 +8.7LejuHldgs LEJU .20e ... ...dd 2.30 .96 294 1.77 +22.9LendingClb LC ... ... 68 6.56 2.57 3488 3.39 -17.9LennarA LEN .16 .3 13 72.17 48.71 4194 51.17 -19.1LennarB LEN/B .16 .4 11 58.65 39.76 62 41.29 -20.1Lennox LII 2.56f 1.1 29 229.50 164.72 208 227.59 +9.3Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 37 3.16 -27.4LexRltyTr LXP .71 8.6 15 10.65 7.59 1939 8.28 -14.2LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.99 -2.6Libbey LBY .47 4.9 ...dd 11.54 4.60 215 9.52 +26.6LbtyASE USA .72e 10.7 ...q 6.82 5.62 543 6.70 +6.3sLbtyASG ASG .38e 5.1 ...q 7.28 4.98 169 7.39 +33.4LibOilSv n LBRT .05p ... 53 23.90 16.00 1238 17.95 -21.6LibtProp LPT 1.60 3.7 15 45.40 37.77 1013 43.00 LifeStorg LSI 4.00 4.1 34 102.91 76.42 298 97.93 +9.9LightInBox LITB ... ... ...dd 3.46 1.06 26 1.14 -50.4LilisEn n LLEX ... ... ...dd 6.30 3.10 275 5.37 +5.1LincNat LNC 1.32 2.0 9 86.68 61.18 1206 64.66 -15.9LincNtl wt LNC/WS ... ... ... 82.24 64.77 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 31 92.21 +4.5LineCp n LN ... ... ... 47.81 34.58 26 41.66 +1.6LionsGat A LGF/A .36 1.6 ... 36.48 21.54 390 22.43 -33.7LionsGat B LGF/B .36 1.7 ... 34.41 19.97 341 21.37 -32.7LiqTech LIQT ... ... ...dd 1.67 .26 2079 1.61 +183.5LithiaMot LAD 1.16 1.4 10 127.99 78.85 159 82.91 -27.0LiveNatn LYV ... ... ...cc 52.84 35.94 1359 51.46 +20.9LloydBkg LYG .47a 15.3 ... 4.21 3.02 2728 3.09 -17.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 798 322.23 +.4Loews L .25 .5 14 53.59 45.52 892 50.11 +.2LomaNeg n LOMA ... ... 9 26.89 6.36 313 7.86 -65.9LaPac LPX .13p ... 13 31.19 25.57 1623 30.69 +16.9sLowes LOW 1.92f 1.7 24 112.89 75.36 5712 114.18 +22.9Lubys LUB ... ... ...dd 3.20 1.81 27 1.83 -30.7LumberLiq LL ... ... ...dd 40.00 16.71 785 17.45 -44.4LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 153 46.70 -16.2Lydall LDL ... ... 13 60.00 37.50 102 39.55 -22.1LyonBas A LYB 4.00 3.8 9 121.95 92.12 2639 106.54 -3.4M -M&T Bk MTB 4.00f 2.2 18 197.37 145.56 640 178.89 +4.6M&T Bk wt MTB/WS ... ... ... 113.50 71.64 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.00 -1.6tMAG Slv g MAG ... ... ... 12.78 7.24 151 7.17 -42.0MBIA MBI ... ... ...dd 11.62 6.04 592 10.35 +41.4MDC MDC 1.20 3.8 11 35.18 26.45 216 31.58 -.9MDU Res MDU .79 2.9 23 29.62 24.29 787 27.37 +1.8MFA Fncl MFA .80 10.3 10 8.90 6.72 4027 7.78 -1.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.72 -2.4MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 10 25.02 -1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.00 -23.0MFS CAMu CCA .60 5.8 ...q 14.00 10.16 8 10.38 -9.8MCR MCR .72a 9.1 ...q 8.72 7.74 54 7.88 -7.1MGF MGF .41 9.2 ...q 4.97 4.45 44 4.45 -7.1MFS HInM CXE .30 6.0 ...q 5.51 4.82 63 5.04 -3.8MFS HYMu CMU .28 5.9 ...q 4.89 4.37 77 4.64 +.4MFS IHI CIF .25 9.3 ...q 3.02 2.46 64 2.66 -9.5MIN MIN .42 11.1 ...q 4.30 3.76 189 3.81 -8.2MFS InvG CXH .50 5.5 ...q 10.28 9.08 24 9.22 -5.0MMT MMT .52 9.2 ...q 6.27 5.46 106 5.67 -6.6MFM MFM .38 5.7 ...q 7.27 6.41 87 6.72 -2.2MFV MFV .58 10.1 ...q 6.84 5.34 4 5.70 -3.7MGIC Inv MTG ... ... 9 16.21 9.97 1504 13.07 -7.4MGMGrPr n MGP 1.72f 5.9 ... 31.83 25.31 633 29.35 +.7tMGM Rsts MGM .48 1.8 8 38.41 26.47 10786 26.93 -19.3MI Homes MHO ... ... 11 37.41 24.22 145 25.04 -27.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.8 34 39.38 31.60 1512 36.92 +4.1MRC Glbl MRC ... ... 21 22.98 14.01 321 19.57 +15.7MSA Safety MSA 1.52 1.5 60 104.30 70.28 69 103.62 +33.7MSC Ind MSM 2.32 2.7 16 99.94 70.00 264 87.33 -9.7MSCI Inc MSCI 1.52 .9 43 184.22 111.66 533 177.46 +40.2MSG Netw MSGN ... ... 11 26.30 16.25 409 24.65 +21.7MV OilTr MVO .76e 6.9 9 12.21 5.06 18 10.99 +30.8MVC Cap MVC .60 6.4 24q 10.97 9.25 13 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.67 -.7MacQUtlDv MFD 1.20 11.1 ...q 14.00 10.71 40 10.83 -12.9MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 39 22.15 -14.1Macerich MAC 2.96 5.2 31 69.73 52.45 1063 56.79 -13.5MackCali CLI .80 3.8 10 24.04 15.86 417 20.97 -1.8Macquarie MIC 5.24e 11.3 9 75.09 36.20 387 46.53 -27.5Macys M 1.51 4.1 11 41.99 17.41 4585 36.39 +44.5MadCvCall MCN .72 9.2 ...q 7.92 7.09 23 7.83 +1.4MadSqGd n MSG ... ... 96 330.00 205.22 182 310.45 +47.2MadStSec MSP 1.04 8.8 ...q 12.16 10.72 2 11.83 +1.0MagellMid MMP 3.83f 5.6 20 75.82 54.82 559 68.84 -3.0Magna g s MGA 1.32f 2.5 9 67.47 48.63 1319 51.98 -8.3MagnaChip MX ... ... 6 13.40 8.85 237 10.15 +2.0tMaiden prA MHpA 2.06 11.5 ... 25.65 18.24 106 17.86 -27.7tMaiden pfC MHpC 1.78 11.5 ... 26.26 16.73 69 15.50 -36.5 tMaidnH pfD MHpD 1.68 11.6 ... 25.05 14.81 161 14.45 -31.0MaidenHld n MHLA .60 3.9 ... 26.60 14.45 141 15.33 -33.3MaidHld 43 MHNC 1.94 10.3 ... 26.75 18.26 84 18.76 -23.2MainStCap MAIN 2.28f 5.8 14 41.79 34.37 242 39.63 -.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 55 20.03 +1.0Majesco n MJCO ... ... ... 9.27 4.84 2 7.01 +30.5Mallinckdt MNK ... ... ... 39.05 11.65 4085 32.04 +42.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 27.70 16.05 31 24.90 +25.8Manitowc rs MTW ... ... ... 44.03 21.18 445 22.00 -44.1ManngNap MN .32 11.9 11 4.35 2.55 15 2.70 -25.0ManpwrGp MAN 1.86 2.1 10 136.93 81.85 535 86.53 -31.4Manulife g MFC .88 ... ... 22.16 17.51 975 17.75 -14.9MarathnO MRO .20 1.0 ...dd 22.74 11.24 9675 20.54 +21.3MarathPt s MPC 1.84 2.2 12 85.34 52.26 3835 83.52 +26.6MarcusMill MMI ... ... 21 41.45 24.34 179 35.45 +8.7sMarcus MCS .60f 1.4 33 41.78 23.55 114 41.80 +52.8sMarineP MPX .40 1.8 41 23.19 12.00 86 22.84 +79.3MarineMx HZO ... ... 22 25.05 15.05 162 23.00 +21.7Markel MKL ... ... 67 1228.32 1026.08 22 1189.32 +4.4MarriotVac VAC 1.60 1.5 18 154.14 107.17 1011 108.43 -19.8MarshM MMC 1.66f 1.9 24 87.89 78.60 1471 86.37 +6.1MartMM MLM 1.92f 1.0 28 241.33 188.34 970 192.50 -12.9Masco MAS .42 1.1 19 46.45 35.79 1957 38.07 -13.4Masonite g DOOR ... ... 13 75.95 58.40 110 70.60 -4.8Mastec MTZ ... ... 10 55.53 39.83 1379 43.15 -11.8MastechD s MHH ... ... 24 11.49 4.48 29 10.01 MasterCrd MA 1.00 .5 50 217.35 137.75 2728 213.45 +41.0MatadorRs MTDR ... ... 24 35.22 22.87 1062 32.08 +3.1Materion MTRN .42 .7 37 65.10 37.65 69 58.80 +21.0MatinasB n MTNB ... ... ... 1.60 .32 264 .45 -60.9Matson MATX .80 2.2 7 40.32 25.67 148 36.74 +23.1MauiLand MLP ... ... 63 18.80 9.95 6 12.65 -26.9MaxarTc n MAXR 1.48 4.5 ... 67.30 28.77 272 32.97 -48.7Maximus MMS .18 .3 20 72.71 60.27 223 65.52 -8.5MaxLinear MXL ... ... 21 28.06 15.39 496 18.35 -30.5McClatch rs MNI ... ... ...dd 11.04 6.53 1 8.80 -1.5sMcCorm vot MKC/V 2.08f 1.6 ... 131.41 93.63 2 130.95 +30.3sMcCorm MKC 2.08 1.6 19 131.81 93.70 926 130.20 +27.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 2913 164.62 -4.4McKesson MCK 1.56f 1.2 11 178.86 122.49 1375 130.08 -16.6McEwenM MUX .01 .5 ...dd 2.77 1.82 1339 1.96 -14.0Mechel pf MTLp ... ... ... 1.34 .60 .74 -29.5Mechel rs MTL ... ... ... 5.66 2.30 43 2.36 -55.1Medequit n MRT .84 8.2 ... 12.05 9.67 139 10.26 -8.6sMedProp MPW 1.00 6.6 17 15.17 11.82 2658 15.11 +9.7sMedifast MED 1.92 .8 ...cc 246.50 54.23 275 250.30 +258.5MedleyCap MCC .40m 10.2 6 6.15 3.35 166 3.91 -25.1MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.20 -.2MedleyC 21 MCX 1.63 6.4 ... 26.30 24.90 1 25.38 -1.6Medley n MDLX .22p ... ... 25.09 23.60 15 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.98 -.9MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 32 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 722 47.49 -11.1Medtrnic MDT 2.00 2.1 51 97.38 76.41 3524 96.08 +19.0MegalFn un MFACU ... ... ... 10.05 9.99 6 10.00 -.2Merck MRK 1.92 2.8 26 70.59 52.83 5805 69.08 +22.8MercGn MCY 2.50 4.7 48 60.19 41.41 249 53.33 -.2Meredith MDP 2.18 4.3 12 72.25 47.30 514 50.55 -23.5Meritage MTH ... ... 12 55.50 39.39 205 43.85 -14.4Meritor MTOR ... ... 6 29.54 17.28 560 21.28 -9.3MerL pfK MERpK 1.61 6.1 ... 26.54 25.42 34 26.33 +.9MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 2 16.49 +12.1MLRRD29 PYS 1.58 9.5 ... 23.00 15.98 18 16.58 -18.1MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.88 +4.4MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 3 27.15 -2.0MesaRoyl MTR 1.46e 10.2 14 19.85 12.95 2 14.37 -22.1Mesab MSB 1.49e ... ... 30.92 16.15 27 27.05 +7.6Methode MEI .44 1.1 24 48.44 36.95 109 38.90 -3.0MetLife MET 1.68 3.7 10 55.91 43.09 4773 45.21 -10.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 22 25.12 +1.1MetroBkH n MCB ... ... ... 55.00 36.35 29 43.70 +3.8MettlerT MTD ... ... 41 697.26 540.24 186 592.57 -4.4MexcoEn MXC ... ... ...dd 14.49 3.00 4 4.91 +24.9MexEqt MXE 1.62e .1 ...q 12.00 9.50 9 11.02 +7.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 17.74 14.03 20 15.60 -1.0MKors KORS ... ... 20 75.96 42.00 1560 73.95 +17.5MicrFoc n MFGP ... ... ... 36.21 12.67 545 17.10 -49.1MicrSol n MICR ... ... ... 3.96 2.88 11 3.37 -3.9MidAApt MAA 3.48 3.3 19 110.24 85.16 482 104.03 +3.5MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.00 -2.0sMidsthBcp MSL .04 .3 ...cc 15.90 11.55 103 15.90 +20.0tMidstPet MPO ... ... ... 19.04 10.21 154 9.94 -40.0Milacron n MCRN ... ... ... 22.62 15.71 604 21.43 +12.0MilestnSci MLSS ... ... ... 1.60 .64 11 .83 -29.7MHowHiInc HIE 1.39 10.9 ...q 14.17 10.93 61 12.81 +2.7MillerInds MLR .72 2.6 15 29.40 23.90 13 27.35 +6.0MinTech MTX .20 .3 16 80.80 64.05 134 65.75 -4.5MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 2 25.60 -.2Mistras MG ... ... 34 23.83 17.78 47 22.02 -6.2MitsuUFJ MUFG ... ... ... 8.11 5.49 840 6.04 -16.9MiX Tele MIXT .22e ... ... 21.00 8.80 34 15.14 +18.7MizuhoFn MFG ... ... ... 4.00 3.28 475 3.48 -4.4tMobileTele MBT .53e 7.1 ... 12.80 7.26 3055 7.50 -26.4Model N MODN ... ... ...dd 20.33 13.13 261 16.60 +5.4Modine MOD ... ... 12 25.75 15.75 158 16.20 -19.8Moelis&Co MC 1.88f 3.3 43 67.65 39.00 160 56.75 +17.0Mohawk MHK ... ... 14 286.85 177.00 505 189.74 -31.2sMolinaHlth MOH ... ... ...dd 144.50 58.66 1474 145.41 +89.6MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.56 -19.6MolsCoorB TAP 1.64 2.6 10 90.25 58.75 2263 62.83 -23.4MonRE MNR .68 3.9 27 18.45 13.87 220 17.31 -2.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 7 23.91 -4.5Moodys MCO 1.76 1.0 38 187.98 134.42 779 177.72 +20.4Moog A MOG/A 1.00 1.3 20 93.93 71.56 51 78.93 -9.1Moog B MOG/B 1.00 1.3 20 91.71 72.60 78.37 -11.7MorgStan MS 1.20f 2.5 11 59.38 44.42 5010 47.86 -8.7MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 18 28.50 -1.6MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 23 27.84 -2.1MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 73 27.05 -2.9MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 57 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.54 24 25.86 -4.6tMS Asia APF .14e .9 ...q 19.99 16.11 38 16.05 -12.8tMS China CAF 13.33e ... ...q 27.79 20.47 134 20.36 -12.9MS CushHi MLPY 1.28e 18.9 ...q 8.00 6.09 1 6.76 -4.3MS EMD MSD .57e 6.6 ...q 10.27 8.55 76 8.66 -13.2MSEMDDbt EDD .80m 12.2 ...q 8.33 6.52 137 6.56 -14.8tMSEmMkt MSF .05e .3 ...q 19.86 15.21 21 15.21 -15.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 25.40 38 25.25 -23.8MSJCP97 HJV 1.75 19.7 ... 15.18 8.61 2 8.90 -27.9MkVRMB CNY ... ... ...q 49.16 41.11 43.28 +.6MkVRupee INR .20p .5 ...q 45.42 38.61 38.61 -11.6MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 55.32 +14.2MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 55 23.19 +2.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.77 +.7Mosaic MOS .10 .3 48 32.32 19.47 4625 30.93 +20.5MotrlaSolu MSI 2.08 1.6 24 129.20 82.86 632 127.44 +41.1Movado MOV .80 1.8 ...cc 53.73 26.09 223 44.35 +37.7Mueller MLI .40 1.4 21 37.57 25.26 133 29.05 -18.0MuellerWat MWA .20 1.8 32 12.99 9.59 1301 11.40 -9.0MurphO MUR 1.00 3.2 ...cc 35.98 23.36 2535 30.89 -.5MurphUSA MUSA ... ... 16 89.69 61.05 407 84.08 +4.6MyersInd MYE .54 2.3 47 24.60 17.70 302 23.40 +20.0Myomo n MYO ... ... ...dd 11.40 1.74 35 2.09 -44.3Myovant n MYOV ... ... ...dd 25.54 11.30 26 23.12 +82.9N -NCI BldSy NCS ... ... 14 23.35 13.10 386 16.40 -15.0NCR Corp NCR ... ... 25 38.68 26.00 745 28.09 -17.4NGL EnPt NGL 1.56 13.4 ...dd 17.65 8.65 909 11.65 -17.1NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 25 24.72 +1.3tNL Inds NL ... ... 5 16.05 7.05 42 6.90 -51.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 35.91 22.90 2280 35.41 +24.3NRG Yld A NYLD/A 1.12f 5.7 40 20.48 15.30 200 19.59 +3.9NRG Yld C NYLD 1.28f 6.5 27 20.75 15.55 787 19.80 +4.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 14 4.98 +18.3tNVR NVR ... ... 17 3700.00 2583.36 26 2603.00 -25.8nVent El n NVT ... ... ... 29.84 21.00 509 28.11 +23.7Nabors NBR .24 4.0 ...dd 8.87 5.32 12800 6.05 -11.4NACCO NC .66 2.0 4 92.60 23.80 13 33.15 -12.0tNamTai NTP .28 2.9 36 13.90 9.61 75 9.80 -21.9NanoViric NNVC ... ... ...dd 1.40 .25 129 .40 -54.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 41.44 30.33 105 40.44 +24.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 475 55.80 +1.6NatGrid NGG 2.89e 5.5 ... 65.60 51.44 675 52.79 -10.2NtHlthInv NHI 4.00 5.1 20 81.60 62.71 103 77.72 +3.1NHltcre NHC 1.92f 2.6 28 78.88 57.00 34 75.15 +23.3NOilVarco NOV .20 .5 ...dd 49.08 31.47 2786 44.38 +23.2NatPresto NPK 1.00a .8 18 140.33 88.80 18 129.45 +30.2NatRetPrp NNN 2.00f 4.4 21 46.44 36.25 439 45.77 +6.1NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 24.88 -2.7NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 30 23.42 -6.7NatlStor n NSA 1.16 4.2 88 32.28 22.97 275 27.39 +.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 21 25.40 -2.5NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 43.75 -1.9NatGsSvcs NGS ... ... 63 29.55 21.15 56 21.50 -17.9NatrlGroc NGVC ... ... 47 19.98 4.79 129 18.21 +103.9NatRsPt rs NRP 1.80 6.0 9 37.70 23.75 9 30.00 +15.4Natuzzi NTZ ... ... ... 2.65 1.41 15 1.51 -5.6Nautilus NLS ... ... 16 17.38 11.30 200 13.90 +4.1NavideaBio NAVB ... ... ...dd .68 .13 274 .17 -54.0NavigCons NCI .05p ... 22 25.85 15.23 220 24.07 +24.0NavigatrH NVGS ... ... ... 13.55 9.25 99 12.05 +22.3NaviosAcq NNA .08 13.8 ...dd 1.39 .46 257 .58 -47.7Navios pfG NMpG 2.19 19.8 ... 19.99 10.15 1 11.08 -31.6Navios NM ... ... ...dd 1.90 .68 185 .85 -29.2NavMH pfH NMpH 2.16 18.8 ... 18.89 10.09 11.50 -29.5tNavMMid NAP 2.00f 64.5 ... 10.40 3.10 56 3.10 -67.4NaviosMar NMM .08 4.2 7 2.62 1.61 626 1.89 -19.9Navistar NAV ... ... 14 47.73 31.56 683 39.53 -7.8Navistr pfD NAVpD ... ... ... 26.60 12.47 20.79 +21.6NeenahP NP 1.64 1.8 33 95.40 75.50 55 91.90 +1.4Nelnet NNI .64 1.1 12 64.00 47.51 32 57.82 +5.5NeoPhoton NPTN ... ... ...dd 9.27 4.56 480 8.13 +23.6Netshoes n NETS ... ... ... 14.63 1.84 61 2.12 -73.2Netw1Tch NTIP .10 3.7 8 4.60 2.25 20 2.70 +12.5NBCAInt NBW .74 5.8 ...q 14.50 12.48 16 12.82 -5.7NeuB HYld NHS .96 8.8 ...q 12.35 10.76 26 10.94 -7.0NBIntMu NBH .90 6.7 ...q 15.90 13.36 38 13.48 -8.9NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 10 11.62 -4.5NBRESec NRO .36 6.9 ...q 5.70 4.29 80 5.20 -6.0NevGCas UWN ... ... 25 2.86 1.80 72 2.26 -15.4NevroCorp NVRO ... ... ...dd 94.34 35.41 289 64.85 -6.1Nevsun g NSU .04 .9 ...dd 4.45 1.98 2246 4.42 +81.1NewAmHi HYB .78a 9.2 ...q 10.20 8.35 97 8.49 -9.7NewConcEn GBR ... ... 39 12.75 1.16 78 1.96 +25.7NE Realty NEN 1.00 1.6 2 75.25 62.00 0 63.90 -12.9tNwGold g NGD ... ... ...dd 4.09 .79 4440 .79 -76.1NewHome NWHM ... ... 10 13.55 8.31 62 8.70 -30.6 NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 7 10.80 -13.8NJ Rscs s NJR 1.09 2.3 17 47.60 35.55 272 46.70 +16.2NewMedia NEWM 1.48 9.6 28 19.10 13.46 284 15.40 -8.2NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 267 13.80 +1.8tNewOriEd EDU .40e ... 35 108.40 69.57 1823 71.77 -23.6NewRelic NEWR ... ... ...dd 114.78 46.24 982 109.37 +89.3NewResid NRZ 2.00 10.8 7 18.75 15.24 3465 18.56 +3.8tNewSenInv SNR .52m 8.8 11 9.35 5.90 653 5.90 -22.0NY&Co NWY ... ... 56 5.55 1.61 251 4.48 +56.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 2838 10.91 -16.2NY Cmt pfA NYCBpA ... ... ... 29.95 26.12 10 26.84 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 18.91 15.04 357 18.12 NY Times NYT .16 .7 ...cc 26.85 16.95 2005 21.75 +17.6NewellRub NWL .92f 4.3 6 44.44 20.21 4706 21.46 -30.6NewdExp NFX ... ... 13 35.20 22.72 2651 26.76 -15.1NewMarket NEU 7.00 1.8 22 437.63 358.33 44 397.98 +.1tNewmtM NEM .56 1.9 22 42.04 29.65 4989 29.63 -21.0NewpkRes NR ... ... ...dd 11.65 7.45 753 9.65 +12.2NexGen g NXE ... ... ... 2.85 1.65 186 1.80 -29.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 75 22.65 -10.4NxPtRsT n NXRT 1.00 3.2 10 33.64 23.03 81 31.54 +12.9NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 176 47.90 +11.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 18 24.46 -2.0NextEra 73 NEEpJ 1.25 5.1 ... 25.45 22.88 24 24.34 -2.5NextEra76 NEEpK ... ... ... 25.98 23.62 56 24.48 -4.3NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 2029 172.15 +10.2NxtEra pfR NEEpR ... ... ... 60.42 53.67 11 58.30 +3.7sNiSource s NI .78 2.8 35 27.76 22.44 1872 27.73 +8.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 96.03 -3.0Nielsen plc NLSN 1.40f 5.3 15 42.16 20.53 2281 26.38 -27.5NikeB s NKE .80 1.0 72 83.68 50.35 7165 82.63 +32.1NoahHldgs NOAH ... ... 22 69.56 27.14 683 38.55 -16.7NobilisH n HLTH ... ... ... 1.70 .62 607 .86 -36.3NobleCorp NE .08 1.4 ...dd 6.84 3.34 2912 5.87 +29.9NobleEngy NBL .44 1.5 30 37.76 24.29 3590 29.35 +.7tNobleMid n NBLX 1.91e ... 10 57.98 40.14 275 41.03 -17.9NokiaCp NOK .19e 3.5 ... 6.41 4.51 4148 5.36 +15.0NomadF n NOMD ... ... ... 20.93 14.33 1348 20.63 +22.0Nomura NMR ... ... ... 6.83 4.43 432 4.66 -19.9Norbord n OSB 1.29 3.2 ... 45.45 32.22 173 40.15 +18.8NordicAOff NAO .18 18.9 ... 1.60 .71 74 .95 -20.8NordicAm NAT .23e 11.1 ...dd 5.84 1.82 633 2.06 -16.3Nordstrm JWN 1.48a 2.3 25 66.34 37.79 1845 65.66 +38.6NorkSo NSC 3.20f 1.8 27 180.32 124.04 1848 177.99 +22.8NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.7 9 9.40 6.21 12 8.03 +15.4NoWestCp NWE 2.20 3.7 16 64.47 50.01 144 59.93 +.4NDynMn g NAK ... ... ... 2.34 .43 327 .53 -69.9NthnO&G NOG ... ... 40 3.80 .63 3023 3.17 +54.6NorthropG NOC 4.80 1.6 32 360.88 264.69 1200 302.97 -1.3NStREur n NRE .60 4.6 ... 14.81 10.08 200 12.93 -3.7NwstNG NWN 1.88 2.8 ...dd 69.50 51.50 82 66.80 +12.0NorwCruis NCLH ... ... 16 61.18 46.16 1203 53.16 -.2NovaBay rs NBY ... ... ...dd 4.80 1.25 71 1.40 -63.8NovaGld g NG ... ... ...dd 5.05 3.35 789 3.55 -9.7Novartis NVS 2.75e 3.3 17 94.19 72.30 1956 83.97 NovoNord NVO .96e 2.0 ... 58.37 44.28 1021 48.51 -9.6NOW Inc DNOW ... ... ...dd 18.56 9.12 696 16.20 +46.9NuSkin NUS 1.47 1.8 39 88.68 59.31 334 81.30 +19.2Nucor NUE 1.52 2.4 12 70.48 51.67 2107 62.70 -1.4Nush EnhYl NUAG ... ... ... 24.82 23.37 8 23.42 -4.1Nush 1-5yr NUSA ... ... ... 25.15 24.24 24.33 -1.8NushLCGr NULG ... ... ... 37.17 29.25 6 36.85 +18.1NushLCVal NULV ... ... ... 30.70 26.72 11 30.31 +6.1sNushMCGr NUMG ... ... ... 34.25 27.42 2 34.28 +16.8NushMCVal NUMV ... ... ... 29.85 26.35 3 28.81 +2.2NushSmCap NUSC ... ... ... 32.44 26.42 13 32.07 +12.7NushShTrm NURE ... ... ... 28.13 23.57 14 27.96 +6.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.78 19.22 712 27.50 -8.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 20 23.94 -3.7Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 22 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 14 24.70 -4.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 6 25.70 +2.8Nutrien n NTR 1.60 2.9 ... 58.70 40.41 2594 55.97 +7.8NuvNYVl2 n NYV ... ... ... 15.15 13.22 13.60 -5.1NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.60 +1.2Nuv Mun21 NHA ... ... ... 10.20 9.29 11 9.46 +.2NuvHiInO n NMZ ... ... ... 13.91 12.28 142 12.85 -5.6Nuv Pf22 n JPT ... ... ... 27.14 22.89 11 23.12 -8.0Nuv 11-21 n JHB ... ... ... 10.15 9.42 70 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.24 11 15.43 -9.2NvHiInDc19 JHD ... ... ... 10.23 9.72 67 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 84 10.26 -8.9NuvMO Pr NOM ... ... ... 17.58 12.22 7 12.37 -11.3NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 28 7.89 -7.8tNuvAZ NAZ .80 6.5 ...q 14.75 12.34 13 12.30 -13.0NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 44 20.57 -6.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 8 21.94 -4.8NCaAMTFr NKX .86 6.5 ...q 16.02 13.30 101 13.37 -13.0NCADvA NAC .91 6.8 ...q 15.40 13.18 127 13.47 -5.9NCalMunV NCA .47 4.9 ...q 10.70 9.16 19 9.58 -6.0NuvCASel NXC .63a 4.5 ...q 17.17 13.51 3 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.34 11.38 2 11.65 -2.3NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 31 15.68 +7.4NvCredStr JQC .62 7.7 ...q 8.54 7.83 540 8.02 -2.4NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.01 164 11.21 -8.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 192 13.17 -6.3NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 75 19.47 +3.3NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 153 10.86 -4.7NEnhMuV NEV .96a 7.0 ...q 15.10 13.18 52 13.78 -3.0NuvFloat JFR .72 6.9 ...q 11.87 10.18 149 10.37 -7.5NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 169 10.25 -10.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 18 11.23 -10.7NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 175 15.78 -6.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 37 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.06 9.67 51 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 234 15.01 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 62 12.11 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 294 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.73 12.10 72 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 20 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.16 11.88 64 12.02 -4.5NvMAP NMT .71a 5.8 ...q 14.74 12.03 4 12.25 -14.2NMIQI NUM .74 5.9 ...q 13.98 12.41 19 12.59 -5.1NuvMNMu NMS .80 6.1 ...q 15.69 13.19 5 13.21 -10.2NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 16 23.83 -3.5NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.30 -1.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.03 -7.7tNvMuI NMI .50a 4.7 ...q 13.27 10.67 9 10.65 -7.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 329 9.51 -6.1Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 36 15.21 -11.9NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 29 13.07 -4.6NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.55 12.39 46 12.51 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 30 9.29 -2.2NuvNYSel NXN .55 4.3 ...q 14.30 12.58 3 12.88 -5.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 45 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 14 13.77 -5.9NvPA NQP .81a 6.4 ...q 13.77 12.34 17 12.72 -3.3NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 33 23.26 -6.1NvPfdInco JPC .80 8.6 ...q 10.69 9.29 219 9.32 -9.9NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 696 8.90 -12.7NuvREAst JRI 1.49a 9.1 ...q 18.46 15.75 47 16.39 -7.9NuvEqtP BXMX 1.00 6.8 ...q 14.57 13.00 103 14.55 +2.1NEqPrmG SPXX 1.04 6.0 ...q 19.88 15.18 75 17.28 -.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 28 9.59 -3.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 20 14.08 -3.7NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 14 13.46 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 2 14.51 -4.5NuvSnIn NSL .42 6.8 ...q 6.83 6.05 248 6.17 -5.2NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 40 16.80 +1.0Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 52 17.66 +.4NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 19 13.69 -1.9NTXQI NTX .65 5.2 ...q 14.89 12.42 10 12.63 -11.9NVAPI NPV .65a 5.4 ...q 13.39 12.00 7 12.07 -5.9tNuverEnv n NES ... ... ...dd 26.50 8.86 20 8.93 -50.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 163 16.60 +76.6OFG pfA OFGpA 1.78 7.2 ... 25.48 21.39 2 24.79 +2.8OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 1 24.48 +11.0OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 25.11 +11.9sOGE Engy OGE 1.33 3.6 20 37.70 29.59 1603 37.38 +13.6OM AsstM OMAM .32 2.1 16 18.62 13.51 15.35 -8.4ONEGas OGS 1.84 2.3 24 81.27 62.20 169 80.65 +10.1OaktreeC OAK 3.59e 9.1 11 48.05 38.65 201 39.50 -6.2OasisMid n OMP 1.64f 7.5 49 24.21 15.57 56 22.00 +26.1OasisPet OAS ... ... ...dd 13.90 7.08 5277 12.47 +48.3Obsidian g OBE ... ... ... 1.44 .85 385 .93 -24.8OcciPet OXY 3.12f 4.0 59 87.67 60.12 4086 77.12 +4.7Oceaneerg OII .60 2.3 ...cc 28.62 17.11 803 26.50 +25.4Och-Ziff OZM .87e 50.6 19 3.95 1.66 365 1.72 -31.2OcwenFn OCN ... ... ...dd 4.84 2.94 1195 4.07 +30.0tOi SA C OIBR/C ... ... ... 9.71 2.85 541 2.78 -50.6OilStates OIS ... ... ...dd 38.95 20.23 965 30.75 +8.7Oil-Dri ODC .96f 2.6 40 50.82 35.42 6 37.11 -10.6OldRepub ORI .78 3.5 19 22.86 19.04 2241 22.42 +4.9Olin OLN .80 2.7 9 38.84 27.68 1595 30.06 -15.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.30 24.90 1159 33.09 +20.2Omnicom OMC 2.40 3.5 14 83.34 65.32 2113 68.81 -5.5Omnova OMN ... ... ...dd 11.90 8.30 71 9.70 -3.0OnAssign ASGN ... ... 33 86.13 48.27 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 404 8.09 +40.9OncoCyte n OCX ... ... ... 7.64 1.10 66 2.25 -51.6OneLibrty OLP 1.80 6.4 17 29.44 21.02 36 27.99 +8.0OneSmart n ONE ... ... ... 16.00 7.53 43 7.91 -27.5OneMain OMF ... ... 17 37.29 23.70 396 34.56 +33.0ONEOK OKE 3.30f 5.1 47 71.99 49.65 2586 65.02 +21.6Ooma n OOMA ... ... ... 16.95 9.00 104 15.95 +33.5OppLgCap RWL .72e 1.3 ...q 55.31 46.87 27 54.11 +5.3Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.41 4 63.79 +5.1OppSmCap RWJ .59e .8 ...q 79.48 63.26 7 77.33 +10.7OppUltDiv RDIV 1.15e 2.9 ...q 39.54 33.68 164 39.29 +7.4OpR1000V 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 28.33 +8.0OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6sOp R1000D n OMFL ... ... ... 28.67 24.74 2 28.76 +10.2tOpIntRev n REFA ... ... ... 30.89 25.68 1 25.71 -7.7OpGlbRv n RGLB ... ... ... 30.09 26.33 26.83 -3.8Opp Rev n ESGL ... ... ... 33.09 28.68 0 32.23 +3.7OppGlRv n ESGF ... ... ... 33.63 29.31 0 29.99 -4.4OppenFin RWW .58e .8 ...q 74.63 60.70 0 68.49 -.7tOpEMRev n REEM ... ... ... 30.65 24.68 1 24.72 -11.1OppenHldg OPY .44 1.4 ...dd 34.15 15.60 53 31.20 +16.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 43

Oracle ORCL .76 1.6 56 53.48 42.57 14862 48.92 +3.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 246 15.84 -9.0OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 576 7.78 -16.2OrchidsPP TIS 1.40 46.1 5 15.74 .70 110 3.04 -76.3OrionECarb OEC .72 ... 71 36.55 21.10 750 32.75 +27.9OrionGpHl ORN ... ... ...dd 9.83 5.72 120 7.93 +1.3Orix IX ... ... ... 100.03 77.11 34 78.99 -6.8OrmatTc ORA .49 .9 49 70.68 45.79 286 54.87 -14.2OshRusS n OUSM ... ... ... 29.13 24.89 28 28.91 +6.9OshIntQ n ONTL ... ... ... 29.06 25.73 10 26.11 -5.6OshkoshCp OSK .96 1.4 16 100.26 66.77 383 70.40 -22.5OsiskoGl n OR .20 ... ... 14.24 7.40 343 7.54 -34.8OutfrontM OUT 1.44 7.2 17 25.30 17.75 1373 19.90 -14.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 283 3.39 +23.7OwensMin OMI 1.04 5.8 12 29.85 14.07 445 17.78 -5.8OwensCorn OC .84 1.4 19 96.52 55.39 2328 60.34 -34.4OwensIll OI ... ... 20 25.90 16.22 916 17.54 -20.9OwensRM ORM .80f 4.8 11 18.72 13.71 14 16.59 +3.6OxfordInds OXM 1.36 1.5 22 97.19 58.91 186 90.90 +20.9P-QPBF Engy PBF 1.20 2.3 16 53.72 24.51 1711 52.38 +47.8PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 41 22.05 +5.3PCM Fund PCM .96 8.3 ...q 12.13 10.15 21 11.62 +.4PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 4440 46.29 +3.3PGT Inc PGTI ... ... 33 26.40 13.05 393 26.05 +54.6PHH Corp PHH ... ... ...dd 14.32 8.01 41 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.78 49.84 5 49.90 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 16 51.32 -1.2Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 35 65.76 -5.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.54 56.63 1 56.85 -2.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 10 99.41 -.9PimcoTR BOND 6.13e 6.0 ...q 107.35 101.92 237 102.62 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 136 100.11 -.4PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 18 100.41 -5.0PimShMat MINT .82e .8 ...q 101.87 101.35 586 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.23 52.31 12 52.63 -1.9PimSTMun SMMU .47e .9 ...q 50.73 49.49 7 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 110.99 -8.6PJT Part n PJT .20 .4 ...dd 61.18 35.53 98 54.06 +18.6PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 47 26.11 -13.2PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 60 27.31 -3.5PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 32 24.93 -1.7PNC PNC 3.80f 2.7 12 163.59 122.66 1579 143.23 -.7PNC wt PNC/WS ... ... ... 89.25 55.33 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 195 39.50 -2.3tPOSCO PKX ... ... ... 93.12 66.23 302 65.37 -16.3PPDAI n PPDF ... ... ... 13.68 3.82 692 5.88 -17.3PPG s PPG 1.92f 1.7 20 122.07 100.36 1289 112.59 -3.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 147 25.15 -1.7PPL Corp PPL 1.64 5.4 13 39.90 25.30 3473 30.18 -2.5PQ GrpH n PQG ... ... 37 18.69 12.88 115 17.89 +8.8PS BusPk PSB 4.20f 3.2 26 137.60 107.91 91 129.38 +3.4PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 17 25.14 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 4 25.01 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 16 23.22 -5.6PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 9 24.00 -5.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.75 -5.9PVH Corp PVH .15 .1 16 169.22 120.91 1617 138.32 +.8PcrTrnd750 PTLC ... ... ...q 31.46 26.60 162 31.18 +8.9PcrTrnd450 PTMC ... ... ...q 33.96 28.71 70 33.62 +8.1PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 43 35.57 +17.6PacrCash n GCOW ... ... ... 34.59 29.77 13 30.40 -3.4PacrTrendp PTEU ... ... ... 33.39 26.51 165 27.00 -12.1Pacr Wlth n PWS ... ... ... 27.67 23.99 21 26.61 +5.5Pac Cash n CALF ... ... ... 32.73 23.78 1 29.32 +12.3PacDvCsh n ICOW ... ... ... 31.03 26.38 1 26.60 -9.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.76 1.42 220 2.60 +34.0PacDrill rs PACD ... ... ...dd .45 .38 .38 PacGE pfA PCGpA 1.50 6.0 ... 32.57 21.19 4 25.14 -10.9PacGE pfB PCGpB 1.37 5.8 ... 29.83 20.49 2 23.57 -8.8PacGE pfC PCGpC 1.25 5.9 ... 27.75 19.75 21.36 -13.1PacGE pfD PCGpD 1.25 5.9 ... 26.74 19.31 7 21.25 -12.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 0 21.26 -13.8PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 2 21.01 -14.5PacGE pfH PCGpH 1.12 5.2 ... 29.54 17.36 12 21.51 -6.8PacGE pfI PCGpI 1.09 5.7 ... 25.90 17.25 2 18.96 -15.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.8 18 131.13 107.39 663 112.64 -6.6Pagsegur n PAGS ... ... ... 39.97 24.57 1470 26.39 -16.8PalatinTch PTN ... ... ...dd 1.59 .56 1287 1.05 +22.2sPaloAltNet PANW ... ... ...dd 237.82 135.85 1197 234.12 +61.5PampaEng PAM ... ... ... 72.98 24.93 928 29.49 -56.2sPandora P ... ... ...dd 9.38 4.09 8702 9.44 +95.9PanhO&G PHX .16 .8 ...cc 25.30 17.65 38 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 88 26.40 7.31 219 25.61 +173.9ParaGold n PZG ... ... 2 1.80 1.01 17 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1126 15.63 -1.4Paretem rs TEUM ... ... ...dd 3.59 .54 783 2.71 +30.9ParkEl PKE .40 1.9 17 24.16 15.51 45 20.61 +20.9ParkHot n PK 2.20f 6.6 ... 34.27 23.91 1464 33.55 +16.7ParkNatl PRK 3.84 3.5 16 119.00 96.19 34 109.81 +5.6ParkDrl rs PKD ... ... ... 21.60 3.08 75 3.13 ParkerHan PH 3.04 1.7 22 212.80 152.47 617 180.20 -9.7ParsleyEn PE ... ... 31 33.43 21.12 5037 27.30 -7.3PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 2 25.05 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 6 26.05 -2.9PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 22 27.51 -4.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.19 -4.1PartyCity n PRTY ... ... 14 16.95 9.50 1065 15.35 +10.0sPaycomSft PAYC ... ... ...cc 157.47 73.02 693 159.00 +97.9PeabodyE n BTU .60 1.4 ... 47.84 28.08 953 43.26 +9.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.73 7.62 278 11.24 +14.5Pebblebrk PEB 1.52 4.1 21 41.65 32.73 1430 36.77 -1.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 7 25.31 +.2Pebbleb pfD PEBpD 2.09 8.2 ... 26.30 24.11 13 25.43 -1.3Pedevco rs PED ... ... ... 4.44 .26 205 2.34 +631.3Pembina g PBA 1.56 ... 25 36.99 29.28 364 33.15 -8.4Penney JCP ... ... 31 4.75 1.60 11025 1.84 -41.8PennaRE PEI .84 8.7 13 12.52 8.86 1922 9.69 -18.5PenRE pfB PEIpB 1.84 7.5 ... 25.57 20.21 14 24.64 -2.2PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 7 23.97 -7.5PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 9 23.23 -7.5PennyMFn PFSI .47p ... 8 25.20 16.40 81 21.90 -2.0PennyMac PMT 1.88 9.3 21 20.41 14.87 338 20.21 +25.8Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 35 25.04 -.8PennyM pfB PMTpB ... ... ... 25.45 23.68 19 24.97 -.8Penske PAG 1.40f 2.7 12 54.83 41.74 225 52.20 +9.1Pentair PNR .70 1.6 13 74.84 41.00 1811 42.78 -39.4Penumbra n PEN ... ... ...cc 167.35 82.55 454 148.10 +57.4PerfFood n PFGC ... ... 21 39.45 26.35 668 32.65 -1.4PerkElm PKI .28 .3 36 95.80 67.51 491 94.62 +29.4tPermRck n PRT ... ... ... 16.69 12.50 172 12.00 -22.6Prmian PBT .65e 7.6 23 10.30 8.15 75 8.44 -4.8Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1431 74.84 -14.1Perspecta n PRSP ... ... ... 25.45 19.84 1078 25.03 +2.0PetChina PTR .70e 1.0 ... 85.02 61.87 89 73.45 +5.0PetrbrsA PBR/A ... ... ... 14.98 7.55 5816 8.88 -9.7Petrobras PBR ... ... ... 17.20 9.02 26048 10.44 +1.5Pfenex PFNX ... ... ...dd 8.42 2.07 200 4.97 +86.8Pzer PFE 1.36 3.2 17 42.77 33.20 18001 42.31 +16.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.9 ... 7.18 4.89 235 6.02 +2.9PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.9 19 118.44 76.21 4307 77.45 -26.7PhilipsNV PHG .88e 2.0 ... 45.70 35.47 1494 44.45 +17.6Phillips66 PSX 3.20f 2.8 26 123.97 84.43 3772 112.55 +11.3Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 379 52.20 -.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 136 4.38 -32.5PhysRltTr DOC .92 5.4 45 19.07 14.13 2004 16.97 -4.4PiedmOfc PDM .84 4.3 9 20.57 16.69 342 19.57 -.2Pier 1 PIR .28 15.3 ...dd 5.92 1.74 1020 1.83 -55.8PimUS Eq n MFUS ... ... ... 30.04 25.25 2 29.71 +7.6Pim IntEq n MFDX ... ... ... 28.41 24.89 1 25.16 -5.9tPimEmMkt MFEM ... ... ... 28.32 23.08 6 23.14 -11.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 39 17.00 -1.6PimcoCA2 PCK .65 7.4 ...q 10.29 8.01 54 8.72 -14.2PimcCA3 PZC .72 6.7 ...q 11.09 9.55 35 10.77 +3.2sPimcoCp&I PCN 1.35 7.2 ...q 18.69 16.03 61 18.76 +9.1PimCpOp PTY 1.56a 8.6 ...q 18.93 15.86 212 18.20 +10.6PimDyCrd PCI 1.97 8.1 ...q 24.48 21.61 471 24.21 +7.9sPimDyInco PDI 2.65a 7.9 ...q 33.40 28.84 183 33.45 +11.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 30 12.16 +4.1PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 74 10.70 +2.6PimStPls PGP 2.20 15.0 ...q 17.09 12.37 42 14.62 -4.9sPimcoHiI PHK 1.24 13.8 ...q 8.99 7.19 695 9.01 +20.8PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 23 27.63 +6.6PimcoMuni PMF .98 7.3 ...q 14.12 12.29 52 13.35 +2.7PimcoMu2 PML .78 5.9 ...q 13.56 11.80 91 13.26 +.6PimcMu3 PMX .75 6.6 ...q 12.01 10.76 70 11.50 -.7PimcoNY PNF .68 5.5 ...q 13.35 11.26 13 12.28 -3.9PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 38 11.50 -4.2PimcNY3 PYN .63 6.3 ...q 10.27 8.50 4 9.99 +.7PimcoStrIn RCS .96 9.5 ...q 10.31 8.62 64 10.14 +10.5PinnaclFds PF 1.30 2.0 13 70.51 52.25 1155 66.60 +12.0PinWst PNW 2.78 3.5 18 92.42 73.41 637 79.69 -6.4PionDvrsHi HNW 1.38 9.4 ...q 16.57 14.25 21 14.74 -6.4PionEnSvc PES ... ... ...dd 6.35 1.70 376 3.10 +1.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 45 11.12 -3.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.14 80 9.25 -4.7PioMuAdv MAV .84 7.5 ...q 11.88 10.50 40 11.13 -2.1PioMunHi MHI .84 7.2 ...q 12.35 11.10 22 11.69 -1.4PioNtrl PXD .32 .2 ...cc 213.40 127.96 1935 166.42 -3.7PiperJaf PJC 1.50f 2.0 13 99.80 54.00 40 75.25 -12.8tPitnyBw PBI .75 10.6 5 14.80 7.05 3087 7.10 -36.5PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 70 23.69 -2.9PivotSft n PVTL ... ... ... 31.24 15.11 1606 27.98 +77.9PlainsAAP PAA 1.95 7.6 41 27.70 18.38 1970 25.59 +24.0PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 1521 24.90 +13.4PlanetFit n PLNT ... ... 2 53.41 24.97 608 50.26 +45.1Plantron PLT .60 .9 21 82.28 42.35 416 64.65 +28.3PlatfmSpc PAH ... ... 18 13.54 9.09 2235 12.90 +30.0PlatGpM rs PLG ... ... 1 .58 .08 1030 .12 -60.5PlayAGS n AGS ... ... ... 32.80 16.66 370 28.34 +53.2PlymInd n PLYM 1.50 9.4 ...dd 19.00 14.37 32 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.4 ... 26.07 23.68 1 25.35 +.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 97.25 685 108.00 -12.9PolyMet g PLM ... ... ...dd 1.36 .58 156 .88 +2.6PolyOne POL .70 1.7 19 47.48 36.33 161 42.13 -3.1PortGE POR 1.45 3.1 22 50.11 39.02 244 46.93 +3.0PostHldg POST ... ... 25 99.60 70.66 276 98.60 +24.4PowrREIT PW ... ... ...dd 7.29 5.50 3 6.10 -.9PwREIT pfA PWpA ... ... ... 26.55 25.02 25.75 +.5PS 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 26.00 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.33 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 2 54.46 -38.6sPwSBMetS BOS ... ... ...q 19.80 13.07 0 22.02 +11.2 PSBMetDL BDD ... ... ...q 11.60 6.52 0 6.64 -36.9PSBMetDS BOM ... ... ...q 12.41 4.24 7.36 -.8PSCrudeLg OLO ... ... ...q 6.50 4.12 6.29 +23.5PSCrudeSh SZO ... ... ...q 90.00 44.71 1 60.01 -21.7PwshDB 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 27.50 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 42.02 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.30 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.76 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 ... 26.44 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 ... 30.17 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 32.05 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 132.49 1248 157.08 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 996 3.61 +19.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 197 17.75 -12.3Prestige rs PBH ... ... 3 258.98 27.84 495 37.90 -14.7Pretium g PVG ... ... ... 12.44 6.17 3452 7.41 -35.1Primerica PRI 1.00 .8 15 125.75 73.85 198 125.10 +23.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.69 -1.4PrinActGl GDVD ... ... ... 29.52 26.56 27.45 -2.0Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 8 27.94 +6.4PrinSpec n PREF ... ... ... 101.70 94.59 1 95.06 -5.3PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 11 17.99 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 182 48.10 -15.8ProLogis PLD 1.92 2.9 27 68.20 58.28 2325 66.39 +2.9ProPetr n PUMP ... ... ... 22.88 11.13 1358 15.72 -22.0PrShtDow rs DOG ... ... ...q 67.60 55.56 58.56 PrShtMC rs MYY ... ... ...q 49.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 34.60 203 47.79 ProUltMC s MVV ... ... ...q 47.05 34.08 148 46.15 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1059 97.62 +33.1ProUltSP s SSO .40e .3 ...q 127.83 93.57 1342 125.40 +14.6PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.81 +8.9ProShtHY SJB ... ... ...q 23.91 22.62 7 22.70 -1.8ProUShBM rs SMN ... ... ...q 33.04 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 85.80 69.88 2 73.20 -12.4Pro7-10yrT UST .42e .8 ...q 60.24 51.89 1 53.32 -7.1ProSShOG DDG ... ... ...q 26.25 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 25.92 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 61.55 20 71.64 +7.3ProUltTl s LTL ... ... ...q 50.99 35.57 42.42 -1.8ProHdgRep HDG ... ... ...q 46.26 44.41 14 45.26 -.2tProUltEM EET ... ... ...q 114.48 68.83 6 69.00 -26.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.22 -3.7ProUSL7-10T PST ... ... ...q 23.82 20.70 23 23.08 +7.1ProShtEafe EFZ ... ... ...q 26.97 23.78 8 26.71 +4.8sProShtEM EUM ... ... ...q 20.03 16.23 1152 19.97 +11.3ProUltEaf s EFO ... ... ...q 50.26 38.06 38.62 ProUEurop UPV ... ... ...q 66.95 50.15 0 51.38 -12.3ProShtBM SBM ... ... ...q 19.40 16.90 17.50 -1.0ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 1 68.20 +3.4ProUltFin s UYG ... ... ...q 47.86 34.64 49 44.95 ProShtRE REK ... ... ...q 17.94 15.05 2 15.28 -3.4sProShtChi50 YXI ... ... ...q 21.12 16.42 2 21.06 +9.4ProUltSem s USD ... ... ...q 54.11 29.61 24 43.48 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.96 +6.2PrUltTech s ROM ... ... ...q 124.42 70.64 34 117.70 +34.1ProUltJpn s EZJ ... ... ...q 50.46 36.46 37.93 ProUltO&G DIG .46e 1.1 ...q 47.42 30.82 36 40.16 +1.4ProUltInd s UXI ... ... ...q 83.64 59.78 1 78.50 +7.5PrUltHCr s RXL .63e .6 ...q 111.24 79.39 19 109.14 +23.7ProUCnsSv s UCC ... ... ...q 109.15 66.82 1 108.34 +33.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 42.46 -13.4ProUBasM UYM .15e .2 ...q 82.75 60.40 1 69.02 -6.8PrUlPR2K s URTY ... ... ...q 114.27 64.49 77 109.54 +33.0PUltM400 s UMDD .03e ... ...q 138.30 87.29 0 134.32 +15.0ProUltSC s SAA ... ... ...q 134.63 81.76 1 130.31 +29.4ProUPD30 s UDOW ... ... ...q 116.82 65.67 321 103.66 +9.9ProUlR2K s UWM ... ... ...q 89.24 59.69 75 86.73 +22.8ProSht20Tr TBF ... ... ...q 23.81 21.62 322 23.17 +5.9PUltSP500 s UPRO ... ... ...q 57.56 36.94 2224 55.91 tProUChin50 XPP ... ... ...q 113.86 61.10 12 61.91 -26.2sPrUSSilv s ZSL ... ... ...q 45.20 28.45 16 44.71 +42.4PUVixST rs UVXY ... ... ...q 30.18 7.95 29668 8.41 -17.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1796 23.96 +3.5PS ShCrd rs OILD ... ... ... 90.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 19.89 330 55.23 +48.3PrUCrude rs UCO ... ... ...q 34.79 15.23 2261 31.95 +36.3PrUltYen rs YCL ... ... ...q 65.77 55.52 56.85 -1.0PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 14 21.34 +.9tPrUltSilv AGQ ... ... ...q 38.50 22.18 92 22.50 -33.5PrUltShN s KOLD ... ... ...q 52.12 30.06 12 40.98 +3.4ProUShGld GLL ... ... ...q 86.21 63.08 5 83.00 +20.1sPrSUShAus CROC ... ... ...q 54.42 42.20 1 54.81 +19.9PrUltShYen YCS ... ... ...q 76.95 64.93 5 75.26 +.4ProSUltGold UGL ... ... ...q 44.38 31.92 9 33.06 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 8642 14.16 -89.0PrUShCrd s SCO ... ... ...q 39.80 14.69 2035 15.34 -37.5ProShtEuro EUFX ... ... ...q 43.05 38.37 42.08 +5.2ProUltEuro ULE ... ... ...q 18.97 15.00 3 15.67 -10.3ProUShEuro EUO ... ... ...q 24.45 19.46 29 23.31 +10.0ProctGam PG 2.87 3.5 21 94.67 70.73 5176 82.01 -10.7ProgsvCp PGR .69e 1.0 27 69.01 45.43 2762 67.99 +20.7ProsHldg PRO ... ... ...dd 41.10 21.36 185 39.00 +47.4ProShtQQQ PSQ ... ... ...q 39.03 29.10 1418 29.82 -16.2ProShSP rs SH ... ... ...q 32.71 27.36 2367 27.63 -8.4PrUShSP rs SDS ... ... ...q 48.30 33.19 2511 33.83 -17.6PrUShDow rs DXD ... ... ...q 44.60 30.08 32.88 PUShtMdC MZZ ... ... ...q 22.77 15.61 2 15.85 -15.5PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 42.90 20.36 459 21.23 -34.4PrUShD3 rs SDOW ... ... ...q 28.40 14.83 3250 15.16 -22.3PUltShtF rs FINZ ... ... ...q 13.19 6.47 7 6.85 -15.5sPrSUlhGM rs GDXS ... ... ...q 22.45 12.13 6 22.48 +60.7ProUShL20 TBT ... ... ...q 39.86 33.06 2039 37.42 +10.8PrShR2K rs RWM ... ... ...q 46.30 36.82 219 37.35 -11.6PrUShHC rs RXD ... ... ...q 32.33 22.56 1 22.93 -23.8PrUShCnS rs SCC ... ... ...q 29.46 17.00 17.27 -28.6PrUShRE rs SRS ... ... ...q 37.33 26.08 14 26.87 -8.1PUShtR2K TWM ... ... ...q 21.00 13.00 651 13.36 -23.5PrUShtSC SDD ... ... ...q 19.54 10.94 3 11.30 -27.6PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 29.74 -11.2PUShtIndl SIJ ... ... ...q 19.81 14.34 2 14.44 -14.3PS OnlSt n CLIX ... ... ... 51.84 37.63 9 47.05 +19.7PrShtSmC SBB ... ... ...q 38.55 29.00 1 29.38 -14.3PUPShtMC SMDD ... ... ...q 13.88 7.66 2 7.83 -21.9PrSh K1 n OILK ... ... ... 27.25 18.41 2 26.03 +20.2PUShtEur EPV ... ... ...q 34.19 26.83 11 32.71 +5.6PUShtSPX rs SPXU ... ... ...q 58.08 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.96 22.75 5 28.26 +6.8ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 192 67.11 +4.8PUltShEafe EFU ... ... ...q 25.17 19.90 24.75 +8.6tPrUGMin rs GDXX ... ... ...q 48.70 22.74 6 22.59 -46.3tPrUltBra rs UBR ... ... ...q 107.88 42.66 5 42.60 -45.5PrSht20yTr TTT ... ... ...q 31.13 25.65 39 28.14 +5.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 8 42.28 -1.4PUltShOG DUG ... ... ...q 49.00 28.56 21 32.30 -12.7PS MngdF FUT ... ... ... 40.60 39.00 40.37 +.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 3 36.37 +1.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 41.62 -.3PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 6 67.88 +.9ProSPxTch SPXT .23p ... ...q 55.35 49.11 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.64 34.73 0 36.62 +1.0ProSPxFin SPXN .23p ... ...q 59.81 51.03 59.36 +9.4ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.70 +7.5PrUltPFn FINU .29e .3 ...q 134.30 69.76 20 100.64 -4.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 43 74.83 -2.9ProSht7-10y TBX ... ... ...q 29.77 27.67 4 29.32 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.95 50.27 18 57.84 +6.1ProSR2KDv SMDV .47e ... ...q 60.03 51.18 15 59.36 +7.5PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.32 +1.2PrUShtUtl SDP ... ... ...q 31.15 22.01 0 22.65 -10.2PrUltShtTc REW ... ... ...q 21.06 10.55 10 11.05 -32.9PrUShtFn SKF ... ... ...q 26.14 18.17 7 18.61 -11.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 29.84 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 3 37.99 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 4 29.28 +5.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 53.49 -8.7ProCdNASh WYDE ... ... ...q 33.50 32.00 0 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 21 25.09 -3.1ProspBcsh PB 1.44 1.9 19 79.20 58.43 506 75.36 +7.5Protalix PLX ... ... ...dd .92 .38 129 .48 -27.1ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 84 162.89 73.21 139 161.65 +56.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 114 25.28 -6.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1538 97.66 -15.1Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 14 25.08 -.7PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 21 25.04 -1.0PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 19 26.26 +.3PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 20 25.94 -.6Prud UK PUK 1.49e 3.4 ... 55.36 43.12 211 43.84 -13.7PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2257 52.76 +2.4PubStrg PSA 6.80 3.3 23 234.90 180.48 699 208.34 -.3PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 16 25.03 -.5 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 21 24.70 -2.0PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 13 24.24 -3.0PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 6 24.23 -3.0tPubSt pfY PSApY 1.59 6.2 ... 27.15 25.72 18 25.68 -3.5PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 34 25.49 -3.6PubSt pfG PSApG ... ... ... 25.63 22.49 6 24.25 -2.8PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 12 24.35 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 35 23.76 -4.5PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 22 23.98 -4.2PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.52 -3.7PubSt pfB PSApB ... ... ... 26.69 23.90 15 24.95 -2.9PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.62 -3.4PulteGrp PHM .36 1.3 15 35.21 25.49 3444 27.11 -18.5sPureStrg n PSTG ... ... ...dd 28.83 14.36 2550 28.66 +80.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 57 7.05 -4.9PMIIT PIM .31 6.8 ...q 4.89 4.53 48 4.58 -4.0PMOT PMO .71 6.2 ...q 12.85 11.44 52 11.58 -6.2PPrIT PPT .31 6.0 ...q 5.50 5.05 152 5.23 -1.9tPuxin n NEW ... ... ... 35.00 10.98 80 10.34 -50.8PzenaInv PZN .41e 4.3 19 13.15 8.61 73 9.46 -11.3Q2 Hldgs QTWO ... ... ...dd 66.50 36.25 509 64.20 +74.2QEP Res QEP .08 .8 29 13.77 7.04 4061 10.05 +5.0QIAGEN QGEN ... ... 41 39.45 30.20 598 37.60 +21.6QTS RltTr QTS 1.64 3.6 41 61.55 31.58 390 45.39 -16.2QuadGrph QUAD 1.20 5.9 10 31.29 17.73 367 20.29 -10.2sQuakerCh KWR 1.48f .8 38 189.94 137.95 32 188.66 +25.1QuanexBld NX .32f 1.7 25 24.60 16.00 227 19.25 -17.7QuantaSvc PWR ... ... 23 40.11 32.19 853 34.62 -11.5QntmDSS rs QTM ... ... 25 6.56 1.58 96 2.01 -64.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 27.89 +6.9QnForSm n FFSG ... ... ... 27.44 24.51 14 26.94 +4.5QnForTcG n FFTG ... ... ... 26.55 24.19 14 24.93 -2.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.26 46 28.87 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 72 24.44 -3.1QuaInsp n ISMD ... ... ... 31.78 24.65 38 29.75 +12.5QuaInsLg n BLES ... ... ... 30.44 26.83 13 28.16 -1.0FormInco n FFTI ... ... ... 27.57 23.70 64 24.10 -3.4FrmHdGr n FFHG ... ... ... 30.36 24.77 21 29.93 +8.7QuanReal n QXRR ... ... ... 26.19 23.44 24.01 -5.0QuanDyn n XUSA ... ... ... 30.90 25.88 0 30.88 +10.6QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.44 +1.6QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.41 -1.1QuanGrw n QXGG ... ... ... 29.10 26.00 0 28.84 +3.8tQudian n QD ... ... 10 34.91 4.94 5137 4.95 -60.5QstDiag DGX 2.00 1.8 20 116.49 90.10 1137 108.36 +10.0QuintEn n QES ... ... ... 10.67 6.62 20 8.04 -10.7QuormHl n QHC ... ... ...dd 10.00 3.80 178 4.86 -22.1QuotientTc QUOT ... ... ...dd 17.85 10.35 561 15.65 +33.2Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 103 25.01 +6.2Qwest 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 6.5 ... 25.57 18.66 67 23.51 +6.9Qwest 25 CTZ 1.66 6.7 ... 25.90 20.17 39 24.72 +9.2Qwest 56 CTAA ... ... ... 27.25 21.51 12 26.14 +5.8Qwest57 n CTDD ... ... ... 25.97 20.51 204 24.77 +8.3Qwest56 n CTBB ... ... ... 25.60 19.86 289 23.97 +6.4R -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 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 390 21.43 -9.6RH RH ... ... 28 164.49 67.72 1419 124.12 +44.0RLI Corp RLI .88 1.1 32 78.49 52.38 124 77.98 +28.6RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 1544 22.09 +.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 42 26.33 -2.5RPC RES .40 2.9 18 27.07 12.96 1239 13.95 -45.4RPM RPM 1.28 1.9 27 68.13 46.36 1445 67.01 +27.8RYB Edu n RYB ... ... ... 31.80 15.50 74 20.05 +18.8RadianGrp RDN .01 ... 12 23.49 14.06 718 20.64 +.1RadiantLog RLGT ... ... 73 5.45 3.46 211 4.40 -4.3RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 0 25.72 -.6RafaelHl n RFL ... ... ... 10.31 3.05 47 9.32 +90.2RLauren RL 2.50f 1.9 19 147.79 83.26 1146 131.57 +26.9RamcoG RPT .88 6.3 15 15.00 11.15 456 13.90 -5.6RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 1 54.98 -4.6RangeRs RRC .08 .5 16 20.65 11.93 5551 14.98 -12.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 9 8.44 -8.6RJamesFn RJF .88f .9 19 102.17 76.13 352 92.98 +4.4RayAdvM RYAM .28 1.3 11 22.96 13.31 391 21.38 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 3 147.32 +2.3Rayonier RYN 1.08 3.1 37 39.73 27.91 346 34.35 +8.6Raytheon RTN 3.47 1.8 28 229.75 179.30 1541 197.53 +5.6RealityETF DIVY .46p ... ...q 28.89 25.69 37 27.00 +3.6sRltDvcDiv LEAD ... ... ...q 34.35 28.75 12 34.35 +7.5RealDivc n DFND ... ... ...q 28.60 25.45 0 28.39 +4.1RealDivG n GARD ... ... ...q 26.84 22.61 1 26.03 +4.2Realogy RLGY .27p 1.3 12 35.00 20.02 2308 20.61 -22.2RltyInco O 2.53 4.4 33 60.05 47.25 1168 58.01 +1.7ReavesUtl UTG 1.82 5.8 ...q 35.11 27.13 116 31.25 +1.0ReavesU rt UTGr ... ... ... .19 .09 .14 RedHat RHT ... ... 82 177.70 104.51 1464 150.89 +25.6RedLionH RLH ... ... ...dd 14.75 7.32 107 13.00 +32.0RedwdTr RWT 1.20 7.1 12 17.50 14.29 514 16.92 +14.2Reeds REED ... ... ... 3.50 1.30 58 3.00 +93.5RegalBel RBC 1.12 1.4 14 86.65 67.84 163 82.30 +7.4RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 939 65.69 -5.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.03 .10 2303 .14 -20.6RegHlt pfA RHEpA 2.72 160.0 ... 22.40 1.25 8 1.70 -78.8RegnlMgt RM ... ... 14 37.21 21.50 29 31.52 +19.8RegionsFn RF .56f 2.8 17 20.21 13.38 8730 19.65 +13.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 21 25.20 -.6Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 16 26.85 -5.6Regis Cp RGS ... ... 22 22.40 12.72 368 21.00 +36.7ReinsGrp RGA 2.00f 1.4 13 165.12 130.59 266 140.18 -10.1ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 12 27.05 -1.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 10 25.71 -8.1RelStlAl RS 2.00 2.3 19 97.41 71.17 463 85.39 -.5RELM RWC .08 2.2 18 4.20 3.40 3.65 +2.8RemaxHld RMAX .80 1.7 53 67.50 43.85 136 47.50 -2.1RenaisIPO IPO .02e .1 ...q 31.67 26.10 0 30.44 +7.9RenIntIPO IPOS .24e 1.0 ...q 27.06 22.09 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 302 127.08 +1.2RenRe prE RNRpE 1.34 5.5 ... 25.96 23.45 22 24.45 -2.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 17 25.22 -1.1ReneSola rs SOL ... ... ...dd 3.79 2.12 32 2.26 -15.0RennFund RCG ... ... ...q 2.20 1.13 6 1.82 +21.0Renren rs RENN ... ... ...dd 3.19 .69 18873 2.16 +128.6sRepubSvc RSG 1.50f 2.0 34 75.48 60.26 1275 75.23 +11.3ResMed RMD 1.48f 1.3 54 112.87 75.28 668 111.33 +31.5ResolEn rs REN ... ... ... 38.64 23.64 456 32.49 +3.2sResoluteF RFP ... ... ...dd 14.55 4.55 247 14.70 +33.0RestBrnds QSR 1.80 3.1 19 68.89 53.09 2017 58.13 -5.4RetailProp RPAI .66 5.1 12 13.78 10.84 2134 12.83 -4.5RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 48 .69 +1.5RevGp n REVG .20 1.4 15 33.15 12.73 400 14.31 -56.0Revlon REV ... ... ...dd 27.90 14.00 82 21.05 -3.4RexAmRes REX ... ... 10 96.62 70.48 31 77.42 -6.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 67 1.68 -16.8RexfordIR REXR .64 2.0 54 32.91 26.32 423 31.60 +8.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 25.10 -2.3RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 5 25.02 +.9Rexnord RXN ... ... 21 31.44 22.89 545 29.60 +13.8Rexnrd pfA RXNpA ... ... ... 66.44 52.97 2 62.30 +6.5sRingCentrl RNG ... ... ...dd 96.65 38.45 585 96.20 +98.8RingEngy REI ... ... ...dd 17.35 10.11 485 11.23 -19.2tRioTinto RIO 2.27e 4.9 ... 60.72 45.76 2074 46.28 -12.6RitchieBr RBA .68 1.8 43 38.77 24.08 327 37.70 +26.0RiteAid RAD ... ... 1 2.80 1.23 10063 1.34 -32.0RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 36 19.50 -2.6Riv/Doubl n OPP ... ... ... 19.76 17.12 28 17.65 -4.0RoadrnTrn RRTS ... ... 1 9.75 .81 870 .87 -88.7RobtHalf RHI 1.12 1.5 26 79.91 44.72 1709 72.27 +30.1RockwlAut ROK 3.68 2.0 27 210.72 155.81 1062 184.49 -6.0RockColl COL 1.32 .9 22 139.63 129.70 1055 139.24 +2.7RogCm gs RCI 1.57 ... 14 54.95 43.11 167 52.08 +2.3Rogers ROG ... ... 40 184.00 105.60 174 144.34 -10.9sRollins s ROL .56 .9 77 62.29 42.82 781 62.64 +34.6Roper ROP 1.65 .5 32 312.38 234.41 444 305.39 +17.9RosettaStn RST ... ... ...dd 17.49 8.71 173 15.24 +22.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.67 3886 15.80 +.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 2 30.25 +1.0RoyalBk g RY 3.92f ... ... 87.10 73.92 676 79.13 -3.1RBScotlnd RBS ... ... ... 8.74 6.13 502 6.49 -15.1RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 28 25.76 +1.2RylCarb RCL 2.80f 2.3 16 135.65 101.20 1335 122.52 +2.7RoyDShllB RDS/B 3.76 5.7 100 76.99 58.17 1232 65.91 -3.5RoyDShllA RDS/A 3.76 5.9 97 73.86 56.54 2173 63.92 -4.2RoyceGVal RGT .10e ... ... 11.73 9.91 18 10.41 -3.7RoyceMC RMT .63e 6.0 ...q 10.68 8.53 125 10.47 +10.9Royce RVT 1.22e 7.3 ...q 17.18 14.65 277 16.80 +3.9RubiconPrj RUBI ... ... ...dd 4.20 1.48 128 3.70 +97.9Rudolph RTEC ... ... 15 34.55 22.25 315 25.10 +5.0Ryder R 2.16f 2.8 19 90.26 65.65 420 78.20 -7.1RyersonH RYI ... ... 37 12.95 7.85 184 10.45 +.5RymanHP RHP 3.40 3.9 19 90.02 59.48 332 87.15 +26.3S -S&P Glbl SPGI 2.00 1.0 31 217.31 152.14 644 209.46 +23.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 395 119.29 +6.2SCANA SCG .50 1.4 9 59.86 33.61 1214 35.59 -10.5SCE TrV n SCEpK ... ... ... 29.09 24.70 22 25.42 -3.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 18 23.61 -2.3SCE Tr pfH SCEpH 1.44 5.5 ... 28.49 25.05 9 26.23 -3.0SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 17 25.23 -2.2SCE Tr pfL SCEpL 1.25 5.5 ... 25.65 21.75 30 22.80 -5.1SJW SJW 1.12a 1.9 21 69.29 51.26 97 59.23 -7.2SK Tlcm SKM ... ... ... 28.97 22.66 519 26.81 -3.9SLGreen SLG 3.25 3.2 36 106.54 89.46 600 100.71 -.2SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 12 25.53 +1.8SM Energy SM .10 .3 ...dd 30.90 13.55 1541 30.41 +37.7Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 219.58 3072 260.03 +5.1SpdrGold GLD ... ... ...q 129.52 111.06 3790 113.22 -8.4SpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.51 11 32.85 -8.5tSpdrNoANR NANR ... ... ...q 37.79 32.14 45 32.55 -8.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 85.58 1 90.55 +.8SpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 36.77 1710 37.39 -8.2tSpd MsciCh XINA ... ... ... 26.62 17.85 1 17.74 -25.8tS&PEAsia GMF 1.81e 1.9 ...q 116.07 94.57 94 94.61 -9.5Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.66 0 50.99 -5.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 59.78 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 44

SpdrJpnS QJPN .85e 1.1 ...q 83.54 74.09 75.68 -3.8SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 56.36 1 58.31 -4.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 6 59.27 -7.4tS&PChina GXC 1.31e 1.4 ...q 123.91 91.91 160 91.78 -14.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.32 +2.5tSpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.46 6 57.60 -10.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 24 62.39 -4.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 14 67.78 -4.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.23 1 79.52 +.8tSpdEMkt s SPEM ... ... ...q 42.47 33.49 1217 33.47 -12.3tSpdrEMDv EDIV 1.68e 5.7 ...q 36.64 29.39 88 29.63 -9.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.49 128 47.70 -2.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 85 48.54 -.7tSpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.27 52 44.45 -14.5SpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.51 78 37.81 -8.3Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.2 ...q 42.01 35.93 226 36.14 -7.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 131 48.81 -5.8SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 447 38.48 -5.0SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 79 33.58 -5.4SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 812 29.87 -5.8SP Mid MDY 2.94e .8 ...q 374.10 315.81 883 370.90 +7.4S&P500ETF SPY 4.13e 1.4 ...q 291.74 248.02 50371 289.05 +8.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 20 25.98 -1.7SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.83 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 17 38.26 SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 706 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 12 40.28 +.2SpdrCreEq SYE 1.63e 1.2 ...q 80.85 70.27 1 80.21 +7.5SpdrDblTac TOTL 1.17e ... ...q 49.56 47.11 479 47.23 -2.9SpdrValEq SYV 4.21e 1.4 ...q 70.61 60.69 1 68.73 +3.8SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 2 85.00 +7.0SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2232 96.54 +13.8Spdr Div SDY 3.80e 1.9 ...q 99.22 87.95 290 98.87 +4.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.52 1 84.56 -1.1SpdrHome XHB .15e .4 ...q 47.20 38.21 3597 40.45 -8.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 40.56 1295 49.49 +4.5SpdrS&PCM KCE .91e 1.6 ...q 62.51 48.80 2 57.89 -.1SpdrS&PIn s KIE ... ... ...q 32.35 29.12 111 31.86 +3.8Spd LgCap s SPLG ... ... ...q 34.25 29.06 731 33.95 +8.4SpdrLCpG s SPYG ... ... ...q 38.26 30.53 804 37.79 +14.5SpdrLCapV s SPYV ... ... ...q 32.54 28.45 269 31.25 +1.9Spd MidC s SPMD ... ... ...q 37.08 30.57 186 36.68 +10.0SpdMCpG s MDYG ... ... ...q 56.95 47.79 82 56.77 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 87 54.03 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 26 92.59 +10.5SpdrSemi s XSD .16e .2 ...q 79.40 62.88 177 76.79 +10.0SpdrSCp s SLYG ... ... ...q 70.00 53.67 216 69.12 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 94 69.47 SpdrRs3K s THRK ... ... ...q 36.46 30.80 568 36.13 +8.8SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 1555 96.49 +3.0SpdrShTTr SPTS .27 .9 ...q 30.29 29.42 74 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 7 104.25 +33.5SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 94.10 2 107.69 +5.6SpdrScored CBND .99 3.2 ...q 32.56 30.78 0 30.85 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 118 33.40 -5.5SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1192 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 20 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.37 41.81 241 42.95 -2.5SpdrBarITB BWZ .01e ... ...q 33.49 30.76 16 31.08 -3.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 634 53.35 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 88 26.15 -8.6SpdrITBd SPIB .92 2.8 ...q 34.63 33.07 349 33.24 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.41 25.09 85 25.19 -3.2SpdrEMBd EBND ... ... ...q 30.91 25.43 285 25.60 -13.7SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 827 27.44 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 15180 35.84 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.71 30.08 365 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 31 51.72 -10.1SPLIntTB s BWX ... ... ...q 29.72 27.20 180 27.44 -3.5SpdrTrans s XTN .25e .4 ...q 69.36 57.17 70 68.92 +5.8SpdrTelcm XTL .68e .9 ...q 77.41 65.10 8 75.67 +10.8SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 2 74.80 +21.5SpdrHCEq s XHE 3.22e .1 ...q 88.67 61.75 109 87.94 +36.6sSpdrSf&Sv s XSW .19e .2 ...q 91.52 64.39 22 91.43 +31.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 6 25.47 -4.2sSpdrAerDf s XAR 1.70e 1.0 ...q 97.71 75.25 63 97.62 +16.8SpdAgBd n SPAB ... ... ... 28.84 27.57 489 27.74 -3.5SpdrBarcTip IPE 1.04e 1.8 ...q 57.11 54.55 212 54.69 -2.8SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1580 91.50 +.1SpdLgTr s SPTL ... ... ...q 37.00 33.45 376 34.19 -6.6SpdrLehIntTr ITE .74 1.3 ...q 60.49 57.94 98 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 66.04 50.76 3594 63.29 +7.5Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.05 1 127.70 +11.3SpdrRetl s XRT .49e .9 ...q 52.96 38.69 4846 52.22 +15.6SpdNuBMu s TFI ... ... ...q 49.38 47.52 1071 47.75 -2.5SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 42 48.74 +12.0SpdrOGEx XOP .73e 1.8 ...q 45.45 29.88 14649 40.79 +9.7SpNuBST rs SHM ... ... ...q 48.88 47.51 693 47.81 -.2sSpdrGendr SHE ... ... ... 77.02 66.80 3 77.10 +8.8SpdrOGEq XES .49e 3.1 ...q 19.29 13.88 1206 15.73 -8.2sSpdR1KLVF ONEV ... ... ... 77.50 68.57 1 77.47 +6.8SpdrMetM XME .24e .7 ...q 39.62 29.68 1642 33.15 -8.9SpdrR1KMo ONEO ... ... ... 77.52 69.08 9 76.62 +5.4SpdrR1KYF ONEY ... ... ... 75.30 65.47 0 73.65 +5.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 141 38.26 +2.2SpdrFosFFr SPYX ... ... ...q 71.08 60.28 3 70.36 +8.6SpdrR1KLV LGLV 5.40e 1.8 ...q 97.89 85.68 8 97.38 +7.5SpdrUsaSt QUS .54e ... ...q 83.42 71.65 9 82.92 +7.3Spd SP600 s SLY ... ... ... 78.25 60.91 92 76.97 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.41 3 66.83 +7.2SpdrSCap n SPSM ... ... ... 34.15 28.11 327 33.75 +7.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.03 -1.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 8 98.87 +8.2SPX Cp SPXC ... ... 15 39.28 24.48 116 33.84 +7.8SPX Flow n FLOW ... ... 45 54.92 33.83 137 47.30 -.5SRC Eng SRCI ... ... 13 13.32 7.48 4297 8.87 +4.0tSTMicro STM .40 2.2 20 26.43 18.32 3840 18.33 -16.1tSABESP SBS .39e 6.7 ... 11.96 5.71 2032 5.78 -44.7SabnR SBR 2.34e 5.4 20 50.00 38.75 21 43.00 -3.6SachemC n SACH .44f 10.5 ... 5.00 3.30 66 4.18 +6.1SafeBulk SB .04 1.5 ... 4.00 2.51 104 2.59 -19.8SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 20.30 2 23.76 -.6SafeB pfD SBpD 2.00 8.3 ... 24.46 20.40 2 24.00 +2.0SafegdSci SFE ... ... ...dd 14.40 9.85 138 10.05 -10.3SafeInco n SAFE .60 3.6 ... 20.17 15.57 22 16.79 -4.6sSailptTch n SAIL ... ... ...dd 32.58 12.82 1084 33.11 +128.3StJoe JOE ... ... 50 20.00 16.20 232 16.35 -9.4Salesforce CRM ... ... ...cc 154.97 92.11 4097 152.84 +49.5SalMidMLP SMM .68 6.7 ...q 12.20 8.53 124 10.15 -7.9SallyBty SBH ... ... 11 20.62 13.72 1650 16.80 -10.4SJuanB SJT .65e 11.9 12 10.54 5.30 183 5.49 -33.4SanchezEn SN ... ... ...dd 6.19 2.35 3032 2.54 -52.2SanchzM rs SNMP 1.80 21.2 ...dd 13.25 8.05 71 8.50 -23.4tSandRidge SD ... ... ... 21.90 13.02 2126 11.67 -44.6SandRMiss SDT .22e 16.0 1 2.30 .73 26 1.40 +69.5SandRMs2 SDR .21e 15.7 1 2.00 .74 124 1.37 +61.0SandRdgP PER .50e 19.3 6 3.00 1.80 192 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 1312 3.75 -24.8Sano SNY 1.58e 3.7 ... 50.65 37.43 490 42.47 -1.2SantCUSA SC .23e ... 6 21.81 13.99 1195 21.49 +15.4SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.23 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 8.5 ... 28.30 19.62 49 24.14 +7.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 6 26.04 +.9Sasol SSL 1.41e 3.8 ... 39.73 26.92 134 37.13 +8.5SaulCntr BFS 2.08 3.7 18 65.43 46.71 43 56.34 -8.8SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 25.20 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 8 23.05 -.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 36 80.35 59.25 9780 60.32 -10.5SchndrNt n SNDR .24 .9 ... 30.52 22.75 415 27.13 -5.0SchwUSMkt SCHB .96e 1.4 ...q 70.86 59.81 462 70.21 +8.8SchwUSLgC SCHX .98e 1.4 ...q 69.87 59.23 780 69.23 +8.5SchwLCGr SCHG .63e .8 ...q 81.99 64.93 431 81.21 +14.8SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.71 376 56.22 +2.8SchwMCap SCHM .59e 1.0 ...q 58.67 48.91 201 58.37 +9.6SchUSSmC SCHA .76e 1.0 ...q 78.34 64.17 321 77.47 +11.1tSchwEMkt SCHE .49e 2.0 ...q 31.08 24.61 1453 24.68 -11.7Sch 1000 n SCHK ... ... ... 28.76 24.88 63 28.50 +8.5tSchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 589 27.17 -8.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 233 33.59 -6.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 376 28.93 -4.8SchUSSmCo FNDA .36e .9 ...q 41.83 34.59 234 41.13 +8.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 34.38 369 39.55 +5.6SchUSBrd FNDB .61e 1.5 ...q 39.79 34.22 17 39.40 +5.7SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.06 550 53.08 +3.7SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 3461 32.52 -4.5SchwAggBd SCHZ 1.09 2.2 ...q 52.67 50.07 638 50.36 -3.2SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 933 42.95 +3.2SchIntUSTr SCHR .86 1.7 ...q 54.51 51.57 278 51.93 -2.6SchSTUSTr SCHO .35 .7 ...q 50.53 49.55 321 49.58 -.9SchUSTips SCHP ... ... ...q 55.97 54.02 466 54.17 -2.3SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 135 35.03 -4.4Schwab SCHW .52f 1.0 26 60.22 38.20 5721 50.98 -.8Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 39 25.91 -3.6Schwb pfD SCHWpD ... ... ... 27.60 25.49 79 25.85 -4.3SchwitMau SWM 1.72 4.4 14 48.06 37.77 96 39.12 -13.8SciApplic SAIC 1.24 1.5 18 93.31 60.21 1171 80.29 +4.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 3 25.22 -.9ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 405 6.85 -7.4ScorpioTk STNG .04 2.1 ... 3.73 1.80 2899 1.95 -36.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.64 -.9ScorpT19 n SBBC ... ... ... 25.89 24.62 0 25.19 -.9Scotts SMG 2.20f 2.8 19 110.12 72.67 577 78.33 -26.8Sea Ltd n SE ... ... ... 17.19 10.06 2025 12.41 -6.9SbdCp SEB 6.00 .2 12 4690.00 3525.00 0 3592.00 -18.5SeabGld g SA ... ... ... 13.70 9.80 204 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 38.57 104 48.86 +5.7SeacrMar SMHI ... ... ... 26.20 11.66 47 19.85 +69.7Seadrill n SDRL ... ... ... 25.00 15.76 336 19.68 -6.3Seadrill SDLP .40 12.3 ... 4.20 2.60 169 3.25 -11.2SealAir SEE .64 1.6 20 49.94 38.49 1328 40.56 -17.7Seaspan SSW .50 5.5 14 10.72 5.50 453 9.01 +33.5Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 11 25.67 +3.4Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 125 25.36 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.48 23.44 5 25.20 +2.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 17 25.20 +6.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 10 25.65 +5.6Seaspan n SSWA ... ... ... 25.51 23.15 6 25.01 +2.8SeaWorld SEAS ... ... ...cc 31.70 10.42 1588 31.10 +129.2 SelEngS n WTTR ... ... ... 21.96 11.50 784 12.16 -33.3SelMedHld SEM ... ... 13 21.65 15.85 532 18.40 +4.2SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 7 24.94 -1.0SemGroup SEMG 1.89 7.9 ...dd 30.95 20.20 571 24.00 -20.5SemiMfg SMI ... ... 16 9.14 4.96 137 5.45 -36.3SempraEn SRE 3.58 3.1 18 122.98 100.49 1965 117.22 +9.6Sempra pfA SREpA ... ... ... 107.00 95.95 2 103.25 +4.1sSendGrid n SEND ... ... ...cc 37.95 17.50 734 38.01 +58.6SensataT ST ... ... 18 57.40 44.93 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 80.98 65.56 187 72.30 -1.2SequansC SQNS ... ... ...dd 3.65 1.44 146 1.64 -14.1Seritage n SRG 1.00 2.0 ... 51.89 34.07 165 51.11 +26.3Seritge pfA SRGpA 1.75 7.1 ... 25.18 20.02 14 24.76 +1.7ServiceCp SCI .68 1.6 27 42.93 33.16 989 41.61 +11.5ServiceMst SERV ... ... 34 62.27 43.75 1479 58.12 +13.4sServcNow NOW ... ... ...dd 201.00 110.17 1765 199.50 +53.0Servotr SVT .16e 1.5 ...cc 12.80 8.50 0 10.45 -6.1ShakeShk n SHAK ... ... 81 70.12 30.52 419 58.85 +36.2ShawCm g SJR 1.18 ... ... 23.44 18.50 838 19.19 -15.9ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 518 22.41 -24.8sSherwin SHW 3.44 .7 36 468.21 338.45 648 469.43 +14.5ShinhanFn SHG ... ... ... 50.37 36.35 98 37.81 -18.5ShipFin SFL 1.40 10.1 13 15.98 13.15 793 13.90 -10.3Shopify n SHOP ... ... ...dd 176.60 89.35 1321 147.76 +46.3Shutterstk SSTK 3.00e ... 45 55.41 32.50 131 54.30 +26.2SibanyeG SBGL .14r 5.7 ... 5.59 2.02 2709 2.46 -49.3SiderurNac SID ... ... ... 3.55 1.91 2535 1.94 -20.8SierraMt n SMTS ... ... ... 3.00 2.13 17 2.53 +2.0Sifco SIF ... ... ...dd 7.95 4.80 1 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 998 64.87 +14.7Silvrbow n SBOW ... ... ... 34.76 21.21 14 28.87 -2.9SlvrcpMt n SVM .02 ... 52 3.29 2.12 174 2.58 -1.5sSimonProp SPG 8.00f 4.3 25 184.94 145.78 1741 184.30 +7.3Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 70.90 -.9SimpsnM SSD .88 1.1 40 78.36 45.84 102 77.67 +35.3SinopcShg SHI ... ... ... 74.09 54.54 21 54.70 -4.0Siteone n SITE ... ... 85 95.49 51.73 336 92.60 +20.7SixFlags SIX 3.12 4.5 23 73.38 52.64 1481 69.78 +4.8Skechers s SKX ... ... 16 43.08 23.80 1545 28.70 -24.2Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 372 6.90 -19.3Smartsh n SMAR ... ... ... 33.98 18.06 441 29.22 +49.8Smith&N SNN .61e 1.7 64 40.41 33.79 288 36.77 +5.0SmithAO s AOS .72 1.2 30 68.39 56.30 678 58.47 -4.6Smucker SJM 3.40f 3.1 13 133.38 96.13 665 109.19 -12.1SnapInc A n SNAP ... ... ...dd 21.22 9.55 31620 9.89 -32.3sSnapOn SNA 3.28 1.8 17 185.47 141.63 646 184.77 +6.0tSocCapH n IPOA ... ... ... 10.85 9.85 1345 9.88 -2.1SocCapH un IPOA/U ... ... ... 11.58 10.02 137 10.28 -3.1SocQ&M SQM .99e 2.3 23 64.20 40.91 1336 43.21 -27.2tSogou n SOGO ... ... ...cc 15.50 7.51 2185 7.47 -35.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 546 16.70 -22.0Solitario XPL ... ... ...dd .81 .33 170 .37 -39.5SonicAut SAH .24 1.1 11 23.60 17.20 160 21.10 +14.4SonocoP SON 1.64f 2.9 24 57.51 46.55 249 57.36 +7.9SonyCp SNE ... ... ... 57.22 36.25 661 56.85 +26.5Sothebys BID .40 .8 17 60.16 43.02 314 47.70 -7.6SourcC SOR 1.00 2.5 ...q 42.97 38.96 11 39.85 -2.2SoJerInd s SJI 1.12 3.3 ...dd 36.41 25.96 792 34.37 +10.1SthcrssEn SXE ... ... ...dd 2.45 .43 98 .66 -60.9SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 3 20.67 -10.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.60 -9.0SCEd pfD SCEpD 1.08 4.7 ... 26.43 20.92 1 22.76 -5.6SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 5 24.00 -5.6SouthnCo SO 2.40 5.4 21 53.51 42.38 6197 44.17 -8.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 64 26.05 -3.5SouthCo ef SOJB ... ... ... 26.25 23.71 67 24.70 -3.9SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.32 -4.4SthnCopper SCCO .23e .6 28 58.09 38.34 996 39.80 -16.1SwstAirl LUV .64 1.0 11 66.99 49.93 3074 62.98 -3.8SwtGas SWX 2.08 2.5 25 86.87 62.54 185 82.92 +3.0SwGA Fn SGB .48 2.1 17 26.04 19.07 2 22.50 -6.3SwstnEngy SWN ... ... 6 6.72 3.42 16479 4.92 -11.8SprkNtSE wi LOV ... ... ... 15.40 10.15 4 11.30 -10.7Sparton SPA ... ... 15 23.46 11.96 107 13.38 -42.0SpdFosFr n EFAX ... ... ... 77.82 67.78 2 68.16 -6.5SpdDbShDu STOT ... ... ... 49.93 47.00 16 48.60 -1.6tSpdEmFos EEMX ... ... ... 76.80 60.45 1 60.02 -14.0SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.04 -4.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.76 -.4SpectraEP SEP 3.06f 8.0 11 45.70 29.89 516 38.06 -3.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 15 17.48 -7.4SpF LgCap n FMDG ... ... ... 33.20 26.89 28.84 +2.9SpinMedT n FFIU ... ... ... 25.15 24.17 24.39 -1.7Spire SR 2.25 3.0 21 82.85 60.09 125 75.35 +.3SpiritAero SPR .48 .6 19 105.20 74.05 864 86.04 -1.4SpiritAir SAVE ... ... 20 48.81 32.99 503 48.47 +8.1SpirMTA n SMTA ... ... ... 11.19 8.90 215 10.92 +19.7SpiritRltC SRC .50f 6.0 18 8.53 6.58 5201 8.30 +7.9SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 58 23.52 -5.3Spotify n SPOT ... ... ...dd 198.99 135.51 1414 182.67 +22.6SpragueRs SRLP 2.67f 10.2 18 29.00 21.80 25 26.20 +8.3Sprint S ... ... 4 8.55 4.81 4809 6.08 +3.2SprottSilv PSLV ... ... ...q 6.77 5.00 613 5.12 -19.2SprottGold PHYS ... ... ...q 11.15 9.35 489 9.62 -9.2SprottPPP SPPP ... ... ... 9.91 7.21 98 8.06 -13.7SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 91.64 26.67 11986 92.28 +166.2STAG Indl STAG 1.39 4.9 38 29.07 22.42 543 28.44 +4.1STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 26.40 +.8StageStrs SSI .20 10.2 ...dd 3.25 1.60 81 1.97 +17.3SP Matls XLB .98e 1.7 ...q 64.17 55.21 7749 59.17 -2.2SP HlthC XLV 1.01e 1.1 ...q 93.11 78.74 5683 92.23 +11.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8122 54.36 -4.4SP Consum XLY 1.12e 1.0 ...q 117.44 88.91 4888 116.94 +18.5SP Engy XLE 2.04e 2.8 ...q 79.42 64.45 14275 73.46 +1.7SPDR Fncl XLF .46e 1.6 ...q 30.33 24.33 32044 28.33 +1.5SP Inds XLI 1.12e 1.4 ...q 80.96 68.53 6946 77.97 +3.0SP Tech XLK .78e 1.0 ...q 76.03 57.57 13594 74.44 +16.4SpdrRESel XLRE ... ... ...q 34.13 29.17 1534 33.63 +2.1SP Util XLU 1.55e 2.9 ...q 57.23 47.37 9047 54.23 +2.9StdMotor SMP .84 1.7 29 52.20 40.56 57 50.86 +13.2Standex SXI .72 .7 35 114.20 89.40 38 109.90 +7.9StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 607 141.84 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 44 25.41 +.8StanBlD un SWP ... ... ... 128.00 104.21 5 110.21 -10.2Stantec g STN .55 ... 15 29.25 24.05 8 25.15 -10.0StarGas SGU .47f 4.9 15 11.35 8.74 98 9.62 -10.5Starret SCX .40 6.6 20 9.40 5.80 3 6.10 -29.1Startek SRT ... ... 41 14.27 5.70 183 5.80 -41.8StarwdPT STWD 1.92 8.6 12 23.04 19.47 1584 22.39 +4.9StateStr STT 1.68 1.9 14 114.27 82.43 1802 86.86 -11.0StateSt pfC STTpC ... ... ... 25.57 24.01 12 24.71 -1.9StateSt pfD STTpD ... ... ... 28.96 26.00 48 26.64 -3.0StaStCp pfG STTpG ... ... ... 28.45 25.50 24 25.90 -4.5StateSt pfE STTpE ... ... ... 26.96 25.47 39 25.75 -2.7Statoil ASA STO .92e 3.4 ... 27.35 18.88 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 15 16.59 -15.2SteelPr pfA SPLPpA ... ... ... 23.22 19.75 26 22.56 +6.6Steelcse SCS .54f 3.6 ... 15.90 13.10 388 15.00 -1.3StellusCap SCM 1.36 10.0 10 14.29 11.07 51 13.58 +3.3StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.30 -.1Stepan SCL .90f 1.0 21 90.96 68.09 33 87.26 +10.5Steris plc STE 1.36f 1.2 29 117.48 82.88 250 113.84 +30.1SterlingBc STL .28 1.2 14 26.50 21.48 1009 22.95 -6.7sSterlBc pfA STLpA ... ... ... 26.75 25.65 10 26.80 +1.8StewInfo STC 1.20 2.7 24 47.37 35.35 63 45.15 +6.7StifelFin SF .48f .9 17 68.76 46.23 248 55.55 -6.7Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 4 25.72 -5.0Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.57 -1.5StoneHEM EDF 2.16 16.1 ...q 17.31 12.80 97 13.44 -15.5StonHEmM EDI 1.81 14.4 ...q 16.45 12.59 47 12.61 -19.0StoneMor STON 1.32 29.3 ... 7.20 3.44 31 4.50 -31.4Stonerdg SRI ... ... 20 37.69 16.60 134 28.04 +22.7StoreCap STOR 1.32f 4.6 25 29.52 22.51 1216 28.96 +11.2StratALL36 GJT .29 1.4 ... 21.85 19.60 1 21.37 +6.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.84 -.4StratGS33 GJS .32 1.5 ... 21.52 19.35 21.36 +5.5StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.15 +1.1StratPG34 GJR .27 1.2 ... 23.46 21.17 1 22.47 +2.0StratUSM GJH .64 6.5 ... 10.95 9.37 6 9.82 -2.3StratWMT GJO .22 .9 ... 23.36 21.77 0 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.94 1179 171.76 +10.9SturmRug RGR 1.36f 2.0 23 69.20 43.00 144 67.20 +20.3SubPpne SPH 2.40 10.5 33 27.05 21.85 177 22.85 -5.7SumitMitsu SMFG ... ... ... 9.67 7.43 1432 7.76 -10.7SummitHtl INN .72 5.4 13 16.39 12.77 337 13.42 -11.9SumtH 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 25.16 -1.3SumHP pfE INNpE ... ... ... 26.25 22.82 12 24.08 -6.2tSumtMtls n SUM .29t ... 18 34.06 18.90 6383 19.20 -38.9SummitMP SMLP 2.30 14.1 ...dd 22.95 13.10 66 16.35 -20.2SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 914 102.04 +10.0SunLfFn g SLF 1.90 ... ... 44.50 38.10 292 38.66 -6.3SunCokeE SXC .99e ... 6 14.32 8.36 334 11.01 -8.2SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 34 15.25 -12.6Suncor g SU 1.44 ... ... 42.55 31.33 3627 38.58 +5.1SunlOnl n STG ... ... ...dd 14.08 5.05 61 6.30 -43.2SunLink SSY ... ... ...dd 2.08 1.22 1 1.35 -15.1SunocoLP SUN 3.30 11.9 7 33.11 24.46 353 27.73 -2.4SunstnHtl SHO .20 1.2 19 17.60 14.09 698 16.64 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.35 +.9SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.15 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 53.11 1275 74.21 +14.9SunTr wtB STI/WS/B ... ... ... 25.36 10.90 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 20.30 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 20 23.12 -6.0SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.70 .65 271 2.62 +78.2SupEnrgy SPN .32 3.7 ...dd 12.73 7.66 2829 8.76 -9.0SuperiorInd SUP .36 1.9 29 22.95 12.70 252 18.85 +26.9Supvalu rs SVU ... ... 16 32.40 13.60 365 32.25 +49.3SuthrlAs n SLD 1.52 9.0 35 17.30 13.55 51 16.95 +11.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 0 26.26 +2.4SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.33 -.5SwRCmETR RJN ... ... ... 3.72 1.87 58 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.45 0 7.54 -15.6SwLgCap22 EEH ... ... ...q 20.52 18.14 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.75 29 5.77 -3.8SwERCmTR RJI ... ... ... 5.96 5.00 189 5.46 +1.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 102 13.10 +2.7Switch n SWCH .03e ... ... 20.45 10.00 829 11.07 -39.1Synchrony SYF .84f 2.6 12 40.59 28.46 4358 32.44 -16.0tSynnex SNX 1.40 1.5 12 141.94 93.80 295 94.93 -30.2Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 41.70 994 49.27 +2.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.98 52.18 3412 74.95 +23.4Systemax SYX .22 .6 35 47.75 23.71 54 35.93 +8.0T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4142 26.69 -10.2TC PpLn TCP 2.60 7.4 11 57.08 22.64 299 35.13 -33.8TCF Fncl TCF .60 2.3 17 27.34 15.33 569 26.19 +27.8 TCF Fn wt TCF/WS ... ... ... 5.45 1.10 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 25 24.75 -3.8TCF 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 62 5.56 -5.3TE Connect TEL 1.76 1.9 26 108.23 79.20 1297 90.89 -4.4THL Crd21 TCRX ... ... ... 26.31 25.07 6 25.67 +1.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.80 -.5THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 9 16.93 +.4TIM Part TSU .28e 2.0 ... 23.12 13.87 1058 14.06 -27.2TJX TJX 1.56 1.4 24 111.91 66.44 3069 110.39 +44.4TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 1 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 169 20.44 +7.3TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 137 19.97 +.9TableauA DATA ... ... ...dd 115.54 68.37 684 115.03 +66.2TahoeRes TAHO .24 8.8 ... 7.00 2.55 3019 2.73 -43.0TailorBr TLRD .72 3.1 11 35.94 12.04 1550 23.59 +8.1tTaiwan TWN ... ... ...q 22.25 19.21 13 19.21 -8.0TaiwSemi TSM .73e 1.6 20 46.57 35.35 12510 44.55 +12.4tTakung n TKAT ... ... 19 5.05 .74 15 .76 -69.9TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 691 24.58 -4.5TalosEn rs TALO ... ... ...dd 40.16 23.58 195 35.47 +10.3StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.1 12 26.73 19.86 1210 22.99 -13.3TanzRy g TRX ... ... ... .68 .24 60 .37 +33.1Tapestry TPR 1.35 2.7 31 55.50 38.70 1903 50.12 +13.3TargaRes TRGP 3.64 6.6 ... 56.42 39.59 1989 54.83 +13.2TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 2 26.95 +1.8Target TGT 2.56f 2.9 16 90.39 54.04 2988 88.80 +36.1TaroPhrm TARO ... ... 10 128.46 93.01 16 101.07 -3.5Taseko TGB ... ... ... 2.46 .68 365 .72 -69.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1521 18.33 -44.6Taubmn TCO 2.62f 4.2 22 66.61 44.78 344 62.26 -4.8Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.58 +1.8Taub pfK TCOpK 1.56 6.1 ... 26.16 22.72 6 25.39 +.7TaylorMH TMHC ... ... 12 28.42 18.80 570 19.48 -20.4Team TISI ... ... ...dd 25.55 11.45 306 21.40 +43.6Technip FTI .13 ... 17 35.00 24.53 2619 29.45 -5.9TeckRes g TECK .16e ... ... 30.80 20.06 3178 22.05 -15.7Teekay TK .22 3.4 ...dd 10.90 6.25 621 6.43 -31.0tTeekLNG TGP .56 3.7 76 21.65 14.95 247 15.15 -24.8TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 9 25.55 +1.2TeekOffsh TOO .04m 1.8 73 3.12 2.14 150 2.20 -6.8TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 8 21.20 -8.1TeekOf pfB TOOpB 2.13 8.9 ... 26.00 22.23 9 23.96 -3.6TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 29 24.27 -3.1TeekayTnk TNK .21 21.0 14 1.95 .94 502 1.00 -28.6Tegna TGNA .28 2.5 6 15.60 10.00 950 11.33 -19.5TejonRnch TRC ... ... ...cc 26.25 18.59 88 21.54 +3.8TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 102 22.49 -.3TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 159 18.59 +6.1TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 49 19.65 +.1TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 104 14.02 +3.0TelInstEl TIK ... ... ...dd 6.35 2.05 13 2.90 +11.5Teladoc n TDOC ... ... ... 79.64 27.35 1648 78.15 +124.2Telaria n TLRA ... ... ...dd 5.30 3.42 164 4.04 +.2TlcmArg TEO .71e 4.3 ... 40.19 15.26 361 16.69 -54.4TelItalia TI ... ... ... 11.28 5.80 240 6.34 -26.5TelItaliaA TI/A .30e 5.3 ... 9.60 5.32 95 5.69 -21.1Teledyne TDY ... ... 38 244.66 151.67 80 243.05 +34.2Teleex TFX 1.36 .5 32 288.78 227.52 301 255.06 +2.5TelefBrasil VIV .64e 6.6 11 17.33 9.42 2376 9.62 -35.1tTelefEsp TEF 1.20e 15.4 ... 11.00 7.80 3915 7.78 -19.6TelData TDS .64 2.1 10 31.01 23.54 523 30.11 +8.3TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.07 -1.9TelData 61 TDA 1.47 6.1 ... 25.64 23.11 15 24.25 -2.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 33 25.35 +.3TelData59 TDE 1.72 6.9 ... 25.99 24.26 4 24.97 -1.3Telus gs TU 2.10 ... ... 38.50 34.28 308 36.98 -2.4tTmpDrgn TDF 4.00e 2.6 ...q 24.65 18.75 347 18.98 -11.8TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 48 13.93 -15.1TmpEMI TEI .80a 8.1 ...q 11.98 9.81 189 9.87 -11.6TmpGlb GIM .30 4.9 ...q 6.77 5.97 315 6.08 -5.9TempurSly TPX ... ... 15 68.05 41.10 1339 55.14 -12.0Tenaris TS .69e 2.2 ... 40.64 25.91 2154 31.43 -1.3TenetHlth THC ... ... ...dd 39.74 12.25 764 29.49 +94.5Tengsco TGC ... ... ...dd 2.47 .57 37 1.04 +30.1Tennant TNC .84 1.1 ...cc 86.03 59.00 88 76.95 +5.9Tenneco TEN 1.00 2.4 7 65.59 41.26 354 42.06 -28.2TVA 28 TVC .96 3.8 ... 25.97 23.29 9 25.25 +.6TVA 29 TVE .84 3.4 ... 26.98 23.22 17 24.49 -2.0Teradata TDC ... ... 24 44.27 30.90 859 38.92 +1.2Teradyn TER .36 .9 29 50.68 32.06 2554 38.56 -7.9Terex TEX .40 1.1 33 50.17 35.30 1310 37.66 -21.9tTernium TX 1.10e 4.3 8 42.43 25.90 444 25.57 -19.1TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 250 37.40 +6.7TetraTech TTI ... ... ...dd 5.11 1.92 643 4.40 +3.0TeucrCorn CORN ... ... ...q 18.60 15.66 36 16.24 -3.1TeucrSug CANE ... ... ...q 10.12 6.51 25 7.11 -27.3TeucrWht WEAT ... ... ...q 7.33 5.80 53 6.37 +6.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 62 15.52 -13.2TeucrmAgs TAGS ... ... ...q 25.70 20.09 20.17 -8.7TevaPhrm TEVA .73e 3.4 10 25.96 10.85 13708 21.88 +15.5TexPacLd TPL .29f ... ...cc 874.00 373.50 19 842.70 +88.7Textainer TGH .96 6.7 60 26.50 13.50 57 14.30 -33.5Textron TXT .08 .1 38 70.49 49.65 878 69.99 +23.7Thai TTF .25e ... ...q 11.31 9.26 11.27 +4.7ThermoFis TMO .68 .3 29 240.88 181.51 1110 236.43 +24.5Thermon THR ... ... 52 27.95 16.72 80 25.71 +8.6ThirdPtRe TPRE ... ... 11 17.10 12.28 621 13.10 -10.6ThomsonR TRI 1.38 3.1 19 48.61 36.52 2729 44.57 +2.2Thor Inds THO 1.48 1.5 11 161.48 87.62 706 96.11 -36.23D Sys DDD ... ... ...dd 21.78 7.92 1362 18.44 +113.43M Co MMM 5.44 2.6 29 259.77 190.57 1967 211.78 -10.0Tidwtr TDW 1.00 3.3 ...dd 35.98 23.52 84 30.57 +25.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 260 24.24 +18.9Tiffany TIF 2.20 1.8 34 141.64 86.15 1235 123.37 +18.7Tillys TLYS ... ... 47 25.46 10.72 781 19.72 +33.6Timken TKR 1.12 2.3 19 55.65 41.85 429 47.75 -2.8TimknSteel TMST ... ... ...dd 20.24 12.54 142 13.59 -10.5Titan Intl TWI .02 .3 ...dd 14.53 6.71 346 7.15 -44.5TollBros TOL .44 1.2 10 52.73 33.47 1814 36.57 -23.8Tompkins TMP 1.92 2.2 21 91.99 72.90 14 85.42 +5.0TootsieR TR .36b 1.3 26 37.48 27.45 57 28.70 -18.8TopBuild n BLD ... ... 26 87.21 57.82 401 63.93 -15.6Torchmark TMK .64 .8 7 93.60 76.16 754 84.86 -6.4Trchmk pfC TMKpC ... ... ... 27.43 25.44 8 25.81 -3.6Toro Co s TTC .80f 1.3 26 67.81 56.60 577 64.00 -1.9TorDBk gs TD 2.68 ... ... 75.46 54.42 943 60.35 +3.0MonTNAPpl TPYP .45p ... ...q 24.70 20.22 12 23.93 +2.4TortWat n TBLU ... ... ... 30.84 26.81 1 28.73 -3.6TortEnInd NDP 1.75 14.3 ...q 14.48 10.70 33 12.21 -8.1TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 100 28.40 -2.3TortMLP NTG 1.69 10.3 ...q 21.09 14.91 379 16.40 -6.6TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 53 17.30 -8.0TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 29 19.21 -6.7Total SA TOT 2.71e 4.4 ... 65.69 52.94 1943 61.71 +11.6sTotalSys TSS .52 .5 25 99.40 64.56 851 99.22 +25.5TowerIntl TOWR .48 1.5 15 36.65 22.45 88 32.55 +6.5TownsqMda TSQ .30 3.3 12 10.59 6.03 52 8.96 +16.7Toyota TM ... ... ... 140.99 115.81 172 119.92 -5.7TrCda g TRP 2.76 6.5 16 51.85 39.16 778 42.35 -12.9TransEntx TRXC ... ... ...dd 6.04 1.13 3174 5.22 +170.5TransUn n TRU .30 .4 30 79.48 41.07 898 75.91 +38.1Trnsalta g TAC .23 ... ... 6.40 4.75 23 5.70 -4.2TrnsatlPet TAT ... ... ...dd 2.18 .60 74 1.70 +22.3TrnsRty TCI .20p ... ...dd 52.00 22.90 4 34.61 +10.5TransDigm TDG 24.00 ... 24 377.67 251.54 356 356.96 +30.0TrnsMont TLP 3.18f 8.2 16 45.18 33.98 24 38.74 -1.8Transocn RIG ... ... ...dd 14.34 8.37 10500 11.05 +3.5TrGasSur TGS ... ... ...cc 24.22 10.72 144 13.89 -37.5Travelers TRV 3.08f 2.4 17 150.55 118.75 1792 127.85 -5.7Travelport TVPT .30 1.7 ... 20.30 12.10 1179 17.72 +35.6TrecoraRs TREC ... ... 19 15.60 10.25 24 14.10 +4.4Tredgar TG .44 2.1 28 26.50 15.35 69 21.35 +11.2TreeHseF THS ... ... 17 68.90 36.35 687 53.99 +9.2Trex s TREX ... ... 51 90.14 39.07 348 88.88 TriPointe TPH ... ... 12 19.55 12.67 1464 14.23 -20.6TriContl TY 1.02e 3.7 ...q 28.32 25.03 21 27.88 +3.5TriCntl 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 1656 36.92 -13.1TrilogyMtl TMQ ... ... ... 2.02 .69 98 1.82 +67.0TrimShrk n TTAC ... ... ... 38.79 30.06 19 38.51 +14.2TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.03 -4.2TriNetGrp TNET ... ... 37 60.15 32.73 258 55.95 +26.2Trinity TRN .52 1.5 8 39.19 28.73 1125 35.78 -4.5TrinityPlce TPHS ... ... ... 7.59 5.86 8 6.02 -13.4Trinseo SA TSE 1.60f 2.2 9 85.35 65.90 221 73.80 +1.7tTrioTch TRT ... ... 13 8.47 4.10 20 4.14 -40.9TriplePtV TPVG 1.44 11.0 8 14.15 11.12 101 13.13 +3.5TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.44 -1.7tTriple-S GTS ... ... 19 44.01 20.51 166 20.67 -16.8TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 248 37.51 +.2TriumphGp TGI .16 .7 4 34.58 17.75 507 21.55 -20.8Tronox TROX .18 1.2 45 28.40 13.50 2169 14.45 -29.5TrueBlue TBI ... ... 17 29.85 20.41 188 27.90 +1.5Tsakos TNP .20 5.8 ... 4.86 3.11 263 3.43 -12.3TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 2 25.14 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.28 -.9Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 3 24.57 -.8TsaksE p E TNPpE ... ... ... 25.89 24.57 9 24.86 -1.4Tuppwre TUP 2.72 8.5 ...dd 66.26 31.08 576 31.91 -49.1Turkcell TKC ... ... ... 11.29 3.93 2335 4.25 -58.3sTurnPtBr n TPB .16 .4 ... 42.74 15.34 196 43.47 +105.7tTurqHillRs TRQ ... ... 20 3.59 2.15 2406 2.18 -36.4TutorPerini TPC ... ... 11 29.90 17.55 218 20.30 -19.922ndCentry XXII ... ... ...dd 4.44 1.92 1683 2.83 +1.1Twilio n TWLO ... ... ... 87.91 23.25 2293 85.29 +261.4Twitter TWTR ... ... ...dd 47.79 16.57 15956 30.89 +28.7TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 20 26.60 -2.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 5 25.67 -2.2TwoHrbI rs TWO 1.88 11.9 7 16.83 13.85 952 15.74 -3.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 75 25.02 -.2sTylerTech TYL ... ... 59 251.73 167.50 151 249.93 +41.2Tyson TSN 1.20 1.9 12 84.65 56.79 1509 63.53 -21.6U -UBS 3xLCr WTIU ... ... ... 41.02 12.58 4 35.39 +50.3UBS 3xInvC WTID ... ... ... 32.00 6.75 2 7.07 -53.7VelDlyIn n EXIV ... ... ... 61.00 26.21 3 34.40 -28.9VelLngVS n EVIX ... ... ... 19.29 8.27 9.61 -19.8UBS FILCG FBGX ... ... ...q 297.31 161.21 3 292.46 +28.7UBS2xSPDiv SDYL 3.40e 3.7 ...q 91.38 59.18 0 90.85 +6.3UBS Grp UBS .69e 4.5 ... 20.89 14.89 992 15.48 -15.8sUDR UDR 1.29 3.2 25 40.33 32.88 1535 40.46 +5.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 1386 54.49 +16.1UMH Prop UMH .72 4.7 22 16.69 11.38 90 15.48 +3.9UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 26.44 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 25.15 -7.4UQM Tech UQM ... ... ...dd 1.79 .83 219 1.22 -12.2US FdsHl n USFD ... ... 21 40.92 25.43 2730 31.89 -.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .7 64 129.65 57.80 52 124.95 +73.1US Silica SLCA .25 1.2 26 38.70 19.02 2730 20.27 -37.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 45

USA Cmp USAC 2.10 12.8 ...dd 19.33 15.30 254 16.40 -.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 53.25 +2.4Usaa SCVal USVM ... ... ... 57.34 47.00 4 56.35 +11.1USAA IntlVl UIVM ... ... ... 55.54 46.76 5 47.37 -7.9Usaa EMVl UEVM ... ... ... 56.13 43.69 5 43.87 -14.6Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.52 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 4 48.43 -3.5USANA s USNA ... ... 30 137.95 55.50 135 128.15 +73.1USCF Oil n USOU ... ... ... 80.79 23.76 3 68.28 +58.8USCF ShOil USOD ... ... ... 23.85 4.69 17 5.03 -55.6USCF shpei BUY ... ... ... 28.76 23.45 5 27.90 +10.1USCF shpen BUYN ... ... ... 28.15 23.45 26.79 +3.4USD Ptrs USDP 1.42f 14.6 ... 12.00 9.10 34 9.75 -13.3USG USG ... ... 24 43.47 29.29 1061 43.11 +11.8tUltrapar UGP .55e 5.9 ... 26.48 9.30 855 9.20 -59.5UndrArm s UAA ... ... 35 24.70 11.40 2292 20.16 +39.7UnAr C wi UA ... ... ... 22.68 10.36 2252 18.76 +40.8Uni UFI ... ... 15 39.21 28.97 38 31.55 -12.0UniFirst UNF .45f .2 23 193.05 141.75 45 181.95 +10.3UnilevNV UN 1.43e 2.5 ... 61.62 51.56 818 56.36 +.1Unilever UL 1.48e 2.6 ... 60.13 50.74 527 55.91 +1.0UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3UnionPac UNP 3.20f 2.0 11 156.91 107.20 3572 156.30 +16.6UniqueF n UFAB .60 7.7 9 9.70 7.05 12 7.80 +5.1sUnisys UIS ... ... ...dd 19.65 7.20 1210 19.45 +138.7Unit UNT ... ... 15 28.68 16.05 316 27.04 +22.9UtdMicro UMC .09e 3.6 ... 3.14 2.32 734 2.53 +5.9UPS B UPS 3.64 3.0 21 135.53 101.45 2257 123.07 +3.3UtdRentals URI ... ... 9 190.74 123.45 2861 168.38 -2.1USNatGas UNL ... ... ...q 10.28 8.54 0 9.14 -.5US12MoOil USL ... ... ...q 25.82 17.26 5 25.59 +22.3USAntimny UAMY ... ... ... .79 .20 108 .62 +93.8US Bancrp USB 1.20 2.2 14 58.50 48.49 3372 54.20 +1.2US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 930.20 +4.8US Bcp pfH USBpH .89e 3.9 ... 24.22 21.61 32 22.78 +.9US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 54 27.57 -2.3US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.12 143 22.14 +22.3US Cellular USM ... ... 57 45.00 32.06 121 43.18 +14.7US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 32 25.48 +1.0US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 16 25.40 -1.2US Cell64 UZC 1.81 7.0 ... 27.20 24.55 7 26.00 +.3USCmdtyFd USCI ... ... ...q 45.44 39.72 29 41.43 -2.6USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 18 34.67 +8.9USCoppFd CPER ... ... ...q 21.26 16.20 3 16.44 -21.9USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 1442 23.21 US OilFd USO ... ... ...q 15.25 9.61 12410 14.60 +21.6US ShrtOil DNO ... ... ...q 71.72 43.86 46.08 -18.9USSteel X .20 .7 17 47.64 23.16 6649 28.42 -19.2UtdTech UTX 2.80 2.1 23 139.24 109.28 2050 133.61 +4.7UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 2276 261.04 +18.4UNITIL UTL 1.46 2.8 27 53.07 40.92 32 52.13 +14.3Univar n UNVR ... ... 52 31.95 25.54 283 27.67 -10.6UnvslCp UVV 3.00f 5.0 8 71.60 45.95 117 60.15 +14.6UnvHR UHT 2.68f 3.6 44 78.61 53.00 23 75.07 -.1UnivHlthS UHS .40 .3 16 130.25 95.26 693 123.95 +9.4Univ Insur UVE .64a 1.4 15 46.26 19.55 220 45.00 +64.5UnvSecInst UUU ... ... ...dd 3.50 1.05 32 1.38 -19.1UnivTInst UTI .08 3.0 ...dd 3.75 2.21 16 2.69 +12.1UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1795 35.87 -34.7Ur-Energy URG ... ... 78 .91 .50 405 .78 +13.3UraniumEn UEC ... ... ...dd 2.00 .96 506 1.60 -9.6UrbnEdg n UE .88 3.9 27 26.19 19.51 551 22.54 -11.6UrstdBid UBP 1.08f 6.3 35 18.92 15.36 15 17.01 +.4UrsBidA UBA 1.08f 5.2 38 23.94 17.20 189 20.59 -5.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.38 -3.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 10 24.70 -5.5V -VF Corp VFC 1.84 2.0 47 97.00 61.56 3555 90.00 +21.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 2564 20.97 +.4VOC EnTr VOC .47e 8.4 12 6.66 3.15 19 5.62 -5.1VaalcoE EGY ... ... ... 3.38 .68 325 2.29 +228.6VailRsrt MTN 5.88 2.0 30 302.76 200.68 203 292.18 +37.5Vale SA VALE .29e 2.3 12 15.24 9.53 13318 12.69 +3.8ValeroE VLO 3.20 2.8 31 126.98 68.80 2707 115.10 +25.2ValeroEPt VLP 2.20f 6.0 13 48.66 33.25 101 36.65 -17.6Valhi VHI .08 2.5 29 9.24 2.25 171 3.22 -47.8Validus pfA VRpA ... ... ... 26.32 24.65 3 25.16 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 4 25.22 -1.6VlyNBcp VLY .44 3.6 21 13.38 10.82 1745 12.12 +8.0VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 28.85 25.83 5 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.85 -2.3Valmont VMI 1.50 1.1 21 176.35 135.00 62 136.45 -17.7Valvoline n VVV .30 1.4 ... 25.63 19.86 672 22.00 -12.2VanEMGold OUNZ ... ... ...q 13.44 11.53 13 11.76 -8.5tVanEGold GDX .06e .3 ...q 25.05 17.57 34481 17.57 -24.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 27.99 +6.4VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.77 -4.5VnEkSteel SLX .40e 1.0 ...q 51.92 39.22 29 41.98 -8.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.67 -7.2VanE Env EVX .53e .5 ...q 101.30 80.34 2 98.09 +12.9VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.1 ...q 24.95 21.99 18 22.24 -9.1VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 426 31.27 +.2VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.19 -2.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 103 24.37 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.12 8682 19.55 -7.8VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 54 17.17 +3.4VEckPfSec PFXF 1.24e 6.3 ...q 20.15 18.60 91 19.56 -.5VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 142 28.90 -3.5VanE IntHY IHY 1.26 5.3 ...q 26.20 23.90 449 23.98 -6.5VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 26 24.58 +2.1VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.22 -5.3tVanE EmM EMAG .92 4.7 ...q 22.45 19.99 0 19.73 -9.6VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 214 25.28 VanE EMBd EMLC .98 6.2 ...q 19.91 15.74 2110 15.86 -16.4VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 59.09 -3.4VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.64 17.05 287 17.20 -.2VanE LgMu MLN .62 3.2 ...q 20.43 19.41 9 19.53 -3.9VanEIntMu ITM .54 2.3 ...q 24.30 23.25 548 23.41 -2.7VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 10 13.72 +2.2VanE GenDr GNRX ... ... ... 26.68 22.04 0 25.40 +4.5VanE OilR CRAK ... ... ...q 35.64 25.80 5 34.29 +11.7V IntMoat MOTI ... ... ...q 36.88 31.74 2 32.15 -5.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.59 +7.2VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 24.45 4 24.17 -30.1VanE Israel ISRA .44e 1.3 ...q 33.90 28.58 10 33.17 +9.2VanEWMoat MOAT .41e .9 ...q 46.39 39.90 52 46.12 +8.6VanE UncOG FRAK .06e .4 ...q 18.24 13.06 9 15.98 +2.0VnEkSemi SMH .58e .5 ...q 114.55 88.13 5205 105.52 +7.9sVnEkRtl] RTH 1.39e 1.2 ...q 111.53 80.41 17 111.92 +22.5VanE Agri MOO 1.10e 1.7 ...q 65.86 57.39 34 63.92 +3.8VEckOilSvc OIH .47e 2.0 ...q 29.87 22.73 7702 23.74 -8.9tVnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.70 45 30.77 -24.9tVEckVcREr REMX .50a 2.7 ...q 32.97 18.64 162 18.50 -38.5tVEckChina PEK 1.41e 1.4 ...q 54.26 36.78 5 36.50 -24.4VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 85 46.63 -31.2VanE Egyp EGPT ... ... ...q 40.97 27.50 41 33.16 +1.4VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 16.77 -15.1tVanE JrGld GDXJ ... ... ...q 36.86 26.37 15091 26.44 -22.5VanE Coal KOL .13 .9 ... 18.49 14.26 22 15.03 -6.2VnEk Viet VNM .32e 1.9 ...q 20.50 14.69 147 16.56 -7.4tVanEBrzSC BRF ... ... ...q 26.12 16.56 27 16.30 -30.5VanEIndo IDX .25e 1.2 ...q 26.90 19.43 11 20.23 -18.6VanENatRs HAP .64e 1.8 ...q 39.67 34.74 4 36.27 -2.3tVanE VAfr AFK .53e 2.6 ...q 27.39 20.79 13 20.70 -16.7tVanE Gam BJK 1.07e 2.7 ...q 50.35 39.56 13 39.36 -15.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 101 87.68 -7.8VangIntBd BIV 2.17a 2.7 ...q 85.53 79.91 610 80.60 -3.9 VangSTBd BSV 1.08e 1.2 ...q 80.15 77.83 826 78.03 -1.4VangTotBd BND 2.06e 2.3 ...q 82.47 78.30 1497 78.78 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 38 111.33 -8.0VangMegG MGK 1.33e 1.1 ...q 128.32 103.50 90 126.51 +13.6VangMegV MGV 1.53e 1.9 ...q 81.59 70.09 68 79.92 +4.5VangMega MGC 1.47e 1.5 ...q 96.61 85.20 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.61 559 87.45 +2.1VangEMI VXF 1.13e .9 ...q 125.36 103.14 97 124.03 +11.0VangGrth VUG 1.38e .9 ...q 161.40 130.61 534 159.40 +13.3VangLgCp VV 1.84e 1.4 ...q 134.13 113.92 122 132.94 +8.5VangMidC VO 1.76e 1.1 ...q 166.82 144.70 1122 165.14 +6.7VangSmCp VB 1.63e 1.0 ...q 166.03 136.10 605 164.48 +11.3VangSCG VBK 1.19e .6 ...q 190.22 147.62 152 189.01 +17.5VangSCV VBR 1.96e 1.4 ...q 143.52 122.53 156 141.37 +6.5VangTSM VTI 2.17e 1.5 ...q 150.77 127.15 2575 149.40 +8.9VangValu VTV 2.05e 1.9 ...q 113.46 97.52 1208 110.75 +4.2VangSP500 VOO 3.81e 1.4 ...q 268.05 227.84 3419 265.68 +8.3VangMCVal VOE 1.76e 1.5 ...q 117.97 103.32 152 114.11 +2.3VangMCGr VOT .82e .6 ...q 143.82 119.63 119 142.77 +11.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3980 83.22 +.3sVangDivAp VIG 1.82e 1.7 ...q 110.42 93.41 416 110.21 +8.0VangAllWld VSS 2.83e 2.6 ...q 127.14 109.90 111 110.98 -6.9VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2tVangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2154 50.68 -7.4tVangEmg VWO 1.10e 2.7 ...q 50.99 39.91 16237 40.03 -12.8tVangPacif VPL 1.37e 2.0 ...q 77.96 67.46 265 67.87 -6.9VangEur VGK 1.71e 3.1 ...q 63.60 54.26 3011 55.43 -6.3VangTEBd VTEB .28e ... ...q 52.02 50.36 640 50.69 -1.9Vang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 39 156.98 +14.6Van500Val VOOV 2.01e 1.8 ...q 116.72 101.51 23 111.97 +1.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 119.25 7 146.75 +10.9VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 111 177.25 +21.5VangSC600 VIOO 1.19e .7 ...q 165.03 126.66 34 162.40 +16.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 7 129.10 +6.0sVanMC400G IVOG 1.16e .8 ...q 146.61 121.30 244 146.22 +9.9VanMC400 IVOO 1.57e 1.1 ...q 138.61 116.70 16 137.39 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 9173 42.17 -6.0VangCnD VCR 2.03e 1.1 ...q 181.76 141.59 83 180.98 +16.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 69 141.48 -3.1VangEngy VDE 2.37e 2.3 ...q 109.79 87.60 135 101.58 +2.7VangFncl VFH .90e 1.3 ...q 75.48 61.40 570 71.44 +2.0VanHC Etf VHT 1.96e 1.1 ...q 177.50 148.31 417 175.72 +14.0VangIndl VIS 2.25e 1.5 ...q 151.28 128.93 123 147.58 +3.7VangInfT VGT 1.61e .8 ...q 203.18 148.23 513 200.24 +21.6VangMat VAW 2.12e 1.6 ...q 144.65 124.85 71 133.46 -2.4VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 82 120.94 +3.7VangTel VOX 3.14e 3.7 ...q 95.57 81.62 102 85.53 -6.2VantageEn VEI ... ... ... VarianMed VAR ... ... 83 130.29 98.34 580 108.94 -2.0VectorGp VGR 1.60b 10.2 23 23.14 15.30 1092 15.66 -30.0Vectren VVC 1.80 2.5 28 71.74 58.00 264 71.31 +9.7Vectrus VEC ... ... 13 41.48 26.62 39 32.50 +5.3VedantaLtd VEDL 1.20e 9.9 ... 21.99 11.58 568 12.17 -41.6VeevaSys VEEV ... ... ...cc 105.04 52.17 954 103.46 +87.2tVenatorM n VNTR ... ... ... 26.90 11.04 1283 11.35 -48.7Ventas VTR 3.16 5.3 16 69.55 46.55 1453 59.10 -1.5VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 25 24.87 -1.2Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.2 ...cc 8.71 6.52 7532 7.66 -1.7Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 862 25.09 -1.9Veritiv VRTV ... ... ...dd 51.00 20.35 45 48.20 +66.8VerizonCm VZ 2.41f 4.4 7 55.21 43.97 12181 54.72 +3.4VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 22 25.65 -2.8VermilnE g VET 2.03 ... ... 40.59 30.17 176 31.59 -13.0Verso Cp VRS ... ... ... 31.79 4.83 513 29.69 +69.0Versum VSM .24f .6 ... 42.74 33.06 260 37.68 -.4ViadCorp VVI .40 .7 30 62.50 49.20 61 61.10 +10.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.61 4 48.17 +8.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 24.19 3.20 57 18.22 +194.3tVipshop VIPS ... ... 5 19.14 5.81 7190 5.86 -50.0VirnetX VHC ... ... ...dd 8.75 2.10 1321 3.50 -5.4VirDynCr n BLHY ... ... ... 25.65 24.24 8 24.51 -1.1VirShUS n VESH ... ... ... 24.75 20.86 21.36 -6.5ZweigTR ZTR .97 8.3 ...q 14.18 10.74 130 11.69 -12.8VirtGblMSc VGI 1.87 14.2 ...q 19.46 13.02 67 13.17 -24.7Visa s V .84 .6 48 147.86 102.75 9896 145.49 +27.6VishayInt VSH .34 1.6 ...cc 26.50 17.15 1014 21.40 +3.1VishayPrc VPG ... ... 30 45.00 20.50 79 40.35 +60.4VistaGold VGZ ... ... ...dd .87 .47 86 .48 -31.4VistaOutd n VSTO ... ... ...dd 23.71 12.36 246 18.24 +25.2VistraEn n VST ... ... ... 24.81 17.10 3520 22.98 +25.4VitaminSh VSI ... ... 14 13.95 2.95 686 13.15 +198.9VivintSolar VSLR ... ... 14 6.15 2.70 284 5.05 +24.7VMware VMW ... ... 41 165.00 106.60 1103 154.04 +22.9sVoceraCm VCRA ... ... ...dd 34.33 22.43 206 34.06 +12.7VolarisAv VLRS ... ... ... 12.58 4.87 478 8.22 +2.5VolitionRX VNRX ... ... ... 4.00 1.44 65 2.46 -16.3VoltInfoSci VISI ... ... ...dd 4.90 2.16 54 3.15 -17.1sVonage VG ... ... ...dd 14.61 7.62 1318 14.44 +42.0Vornado VNO 2.52 3.3 27 80.30 64.14 781 75.73 -3.1Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.25 Vorndo pfL VNOpL 1.35 5.5 ... 25.70 22.37 14 24.63 -1.0sVornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 42 23.45 -6.6Voxeljet VJET ... ... ... 6.37 3.07 20 4.00 -12.5VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.14 143 9.34 -10.9VoyaEmHi IHD .92 12.1 ...q 9.86 7.48 55 7.59 -14.7VoyaFincl VOYA .04 .1 17 55.27 36.81 1643 48.33 -2.3VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.54 101 11.34 -.8VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 261 7.20 -7.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 72 15.36 -8.9VoyaIntHD IID .83 13.0 ...q 7.90 6.34 44 6.35 -15.8VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 436 4.96 -2.2VoyaNatRs IRR .81 13.1 ...q 7.00 5.75 98 6.16 -1.6VulcanM VMC 1.12 1.0 23 141.20 106.10 1541 109.09 -15.0W -W&T Off WTI .40 5.8 12 9.12 1.90 1968 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.95 6 25.32 +.8WBI TactV WBIB .08e .3 ...q 27.48 23.69 5 24.24 -8.0WBI TacYd WBIC .28e 1.2 ...q 24.17 21.06 9 23.45 +4.8WBI TacSel WBID .05e .2 ...q 25.62 22.26 7 24.87 +1.5WBI LCTG WBIE .19e .7 ...q 28.10 23.65 7 27.95 +7.3sWBI LCTV WBIF .22e .7 ...q 30.77 26.37 5 30.70 +6.2WBI LCTY WBIG .31e 1.1 ...q 28.00 23.17 9 27.22 +5.3WBI LCTS WBIL .04e .1 ...q 29.15 24.98 10 28.24 +2.9WBI PwFact WBIY ... ... ... 28.05 23.24 17 27.28 +2.6WBITacRot WBIR ... ... ... 26.78 24.53 5 25.19 -1.0WBI TacInc WBII .26e 1.1 ...q 25.68 23.77 16 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 45 24.00 -3.8WEC Engy WEC 2.21 3.2 22 70.09 58.48 1230 68.96 +3.8WEX Inc WEX ... ... 37 198.82 109.47 237 195.54 +38.5WNS Hldg WNS ... ... 25 54.38 35.15 100 49.65 +23.7WP Carey WPC 4.06 6.2 18 72.41 59.23 211 65.35 -5.2WPP plc WPP 3.91e 5.2 ... 103.53 73.66 73 75.57 -16.6WPX Engy WPX ... ... ...dd 19.78 9.55 4403 18.02 +28.1WPX pfA WPXp 1.56 2.0 ... 81.68 45.99 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 459 18.78 -13.5WABCO WBC ... ... 17 162.20 113.00 148 124.35 -13.3Wabtec WAB .48 .4 35 115.40 69.75 697 113.72 +39.7WaddellR WDR 1.00 4.9 14 23.82 17.53 697 20.51 -8.2WageWrks WAGE ... ... 28 65.80 38.40 263 49.60 -20.0WalMart WMT 2.08f 2.2 23 109.98 77.50 6369 96.64 -2.1WalkerDun WD ... ... 8 61.44 42.66 127 54.01 +13.7WarrMet n HCC .20 ... ... 31.65 11.22 837 24.70 +25.3WashPrGp WPG 1.00 13.4 20 8.87 5.40 1267 7.48 +5.1WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 7 23.14 -5.9WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 23 21.26 -14.2WREIT WRE 1.20 3.9 30 33.75 24.92 263 31.07 -.2WasteCon s WCN .56 ... 43 81.36 65.06 644 80.22 +13.1sWsteMInc WM 1.85 2.0 20 92.36 75.86 1699 92.34 +7.0Waters WAT ... ... 29 220.20 177.58 425 193.84 +.3Watsco WSO 5.80 3.2 33 192.94 151.30 179 178.90 +5.2WatscoB WSO/B 5.00f 2.8 37 192.75 154.10 180.26 +6.7WattsWtr WTS .84 1.1 27 93.35 61.95 104 79.85 +5.1sWayfair W ... ... ...dd 140.39 55.33 1070 143.96 +79.3WeathfIntl WFT ... ... ...dd 4.72 2.07 35833 2.49 -40.3WebsterFn WBS 1.32 2.0 21 69.63 46.03 435 64.59 +15.0 WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 40.93 1475 70.35 +58.9WeinRlt WRI 1.58 5.2 10 33.83 25.67 487 30.20 -8.1WeisMk WMK 1.20 2.6 22 57.82 31.26 80 45.38 +9.6Welbilt WBT ... ... ... 23.85 18.34 897 21.13 -10.1Wellcare WCG ... ... 36 315.65 162.25 550 310.45 +54.4WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 2 1288.00 -1.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 18 24.56 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 15 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 88 25.72 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 58 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 70 25.73 -2.7WellsFargo WFC 1.72f 3.0 14 66.31 49.94 22152 57.38 -5.4WellsF wt WFC/WS ... ... ... 30.82 16.78 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 78 25.14 -3.1WellsF pfX WFCpX ... ... ... 26.16 24.15 50 25.00 -2.1WellsF pfW WFCpW ... ... ... 26.65 24.32 16 25.27 -2.8WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.74 -4.0EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 134 5.57 -6.1WFAdvInco EAD .82 10.1 ...q 8.77 7.80 57 8.07 -3.9WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 151 12.41 -5.0WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 47 25.98 -1.9WFAdUtlHi ERH .90 7.0 ...q 13.50 9.51 18 12.82 -2.9Welltower WELL 1.68e 2.5 15 75.58 49.58 1090 66.85 +4.8Welltwr pfI HCNpI 3.25 5.2 ... 67.53 54.50 33 62.45 +4.3WescoAir WAIR ... ... 15 14.23 6.05 190 10.80 +45.9Wesco Intl WCC ... ... 18 69.35 51.60 288 60.05 -11.9WestPhrm WST .56 .5 50 118.05 82.74 173 116.51 +18.1WstnAlliB WAL ... ... 16 64.06 45.80 704 57.01 +.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 7 25.60 -2.3WstACpLn TLI .87 8.6 ...q 10.95 9.93 19 10.08 -4.2WAstEMkt EMD .84 6.3 ...q 16.16 13.10 262 13.39 -13.9WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 46 16.31 -9.4WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 77 9.11 -10.9WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 210 6.34 -9.0WAHiInOp HIO .43 8.9 ...q 5.19 4.73 138 4.79 -5.5WAstHYOp HYI 1.32 9.2 ...q 15.73 14.22 40 14.32 -5.3WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.88 -12.3tWstnAsInt SBI .48 5.6 ...q 9.94 8.55 63 8.54 -8.3WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 12 19.80 -13.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 90 12.67 -10.0WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 146 11.28 +13.4WAMtDOp DMO 2.82a 12.4 ...q 26.75 21.50 39 22.74 -7.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 7 21.11 +1.1WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.22 -2.4WAMunPrt MNP .87 6.2 ...q 16.21 13.94 18 14.12 -7.3WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 26 12.59 -8.8WstAVari GFY .93 5.7 ...q 17.79 16.21 4 16.42 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 67 11.38 -3.5WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 129 10.99 -3.8WstC&G gs WRN ... ... ... 1.38 .62 70 .67 -34.0WstnGasEq WGP 2.19f 6.2 22 42.92 31.63 113 35.56 -4.3WstnGasPt WES 3.80f 7.4 42 54.40 40.44 489 51.25 +6.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 4655 19.16 +.8WestlkChm WLK 1.59f 1.8 9 124.30 76.99 1051 86.68 -18.6WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 22 24.95 WestmRs s WMLP .46m 26.0 ...dd 5.58 .98 4 1.78 -36.2tWestpacBk WBK 1.52e 7.7 ... 26.38 19.60 1227 19.66 -19.4WestRck WRK 1.72 3.1 16 71.55 52.78 1202 55.28 -12.5tWestwdH WHG 2.72 5.1 11 71.00 53.51 59 52.82 -20.2Weyerhsr WY 1.36 4.0 30 38.39 32.73 3213 34.10 -3.3tWheatPr g WPM .28e ... 19 22.87 15.39 2307 15.38 -30.5Whrlpl WHR 4.60 3.7 ...dd 190.73 122.20 459 125.85 -25.4WhtMtIns WTM 1.00 .1 75 946.52 786.23 11 934.91 +9.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 142 13.61 -5.6WhitngPet rs WLL ... ... ...dd 56.47 16.00 1952 47.94 +81.0WidOpW n WOW ... ... ... 16.66 6.03 123 11.18 +5.8WidePoint WYY ... ... ...dd .73 .40 69 .50 -23.8WildhRs n WRD ... ... 90 29.67 11.03 1796 19.84 +7.8WileyJA JW/A 1.20 2.2 15 71.75 51.90 736 55.20 -16.0WileyJB JW/B 1.20 2.2 15 71.40 51.76 0 55.42 -15.6WLyonHm WLH ... ... 10 32.95 17.74 275 18.21 -37.4WmsCos WMB 1.36 4.8 11 33.67 24.00 7925 28.57 -6.3WmsSon WSM 1.72 2.5 22 73.99 44.01 1324 68.61 +32.7Winnbgo WGO .40 1.1 12 58.65 34.30 369 37.60 -32.4Wipro s WIT .03e .6 ... 6.04 4.50 839 5.34 -2.4WirelessT WTT ... ... ...dd 2.64 1.38 66 1.75 -28.0tWT IntQua IQDG ... ... ... 32.75 29.14 5 29.31 -4.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.48 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.75 -1.2WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.78 -1.2WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9tWT EmMDv DVEM ... ... ... 36.70 30.37 78 30.52 -8.1WT G exMx XMX ... ... ... 31.68 27.83 30.17 +1.8WT DyCEu DDEZ ... ... ... 33.88 29.02 1 29.48 -6.4WT DyInEq DDWM ... ... ... 32.00 28.55 18 28.83 -5.6WT DyInSm DDLS ... ... ... 34.74 30.34 3 31.19 -6.9WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 9 26.64 +2.2WT LgSEq DYLS ... ... ...q 35.94 30.00 27 35.42 +8.7WT EuLoc EZR ... ... ... 34.19 26.35 2 27.27 -12.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 26.43 +.8WT GlSmC GSD ... ... ... 35.24 30.70 0 32.57 -1.5WTWkDUSE 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 33.51 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 42 48.44 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 5 30.14 -3.1sWT PutStr PUTW ... ... ... 30.68 26.65 16 30.66 +5.5tWT EMexSt XSOE .77e 2.8 ...q 35.10 27.47 197 27.62 -13.3WT JpDvG JHDG ... ... ...q 30.34 26.20 26.94 -7.0WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 39 31.70 WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 4 25.61 -5.0WTFltRtTr USFR ... ... ...q 27.90 24.99 713 25.10 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 564 62.15 -2.4WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.52 0 42.63 -6.7tWTEmLDbt ELD 1.74 5.5 ...q 40.08 31.74 35 31.80 -17.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 3 24.50 -2.2WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.88 -1.7Wis US Mul USMF ... ... ... 31.06 25.80 9 30.90 +11.2GrnHCmdty GCC ... ... ...q 19.89 17.35 37 17.90 -6.9WT Diefa DWM .74e 1.4 ...q 59.63 51.32 17 51.92 -6.9WT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 8 40.94 -7.8WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 7 90.91 +2.9WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 9 46.34 -4.5WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 62 63.62 -9.8WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 21 72.31 -.7WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.79 4 41.21 -5.0WT IntLC DOL 1.69e 3.6 ...q 54.18 46.55 23 47.02 -7.1WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 15 64.20 -6.9WTIntSC DLS 1.16e 1.7 ...q 81.62 68.79 42 70.02 -8.8WTGxUSDv DNL .99e 1.8 ...q 62.84 55.85 4 56.43 -4.7WTJpnSC DFJ 1.26e 1.7 ...q 85.64 73.18 27 73.60 -8.5WTJpHedg DXJ 1.37e 2.5 ...q 62.78 52.19 896 53.74 -9.4WT LCD DLN 1.84e 1.9 ...q 97.25 85.43 25 95.12 +3.3WT MCD s DON ... ... ...q 37.56 32.50 166 37.31 +5.8WTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.10 1 54.58 -8.3WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 81 66.42 -5.4WT SC s DES ... ... ...q 30.76 26.45 156 30.10 +3.6WT TotDv DTD 2.05e 2.1 ...q 97.46 86.09 8 96.20 +3.5WT MgdFut WDTI ... ... ...q 40.90 38.44 32 40.68 +2.7WT EmCur CEW ... ... ...q 20.09 17.63 189 17.78 -8.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8tWTESCDv DGS 1.29e 2.9 ...q 57.04 44.84 155 45.13 -13.5WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 360 42.37 -6.6tWTGxUSRe DRW 1.22e 4.2 ...q 34.85 29.21 10 29.30 -10.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 25.64 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 1455 25.65 -7.9WT JpHFn DXJF 3.48e 1.2 ...q 27.59 22.26 23.40 -9.8WTUSDBull USDU 1.78e ... ...q 27.08 24.78 8 26.88 +3.8WT LowPE EZY .90e 1.0 ...q 88.56 73.81 1 87.25 +6.6 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 A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 12 13.09 -10.6AAON AAON .32f .8 50 43.30 29.05 130 39.60 +7.9AC Immun n ACIU ... ... ... 17.40 7.57 75 7.92 -38.1ACI Wwde ACIW ... ... ...cc 28.58 20.23 207 28.17 +24.3ACM Rsc n ACMR ... ... ... 15.60 4.74 29 12.51 +138.3sACNB Cp ACNB .92 2.4 21 37.93 26.45 12 38.70 +31.0AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 3446 19.11 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.89 +.2AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 15 26.20 +1.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 24 1.81 -42.5AMAG Ph AMAG ... ... ...dd 26.10 11.93 393 23.65 +78.5AMC Net AMCX ... ... 11 69.02 46.89 412 62.86 +16.2ANGI Hme ANGI ... ... ... 22.51 10.24 531 22.18 +112.0ANI Ph h ANIP ... ... 23 74.70 49.25 71 55.39 -14.1ARC Grp ARCW ... ... ...dd 2.95 1.80 10 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 653 .57 -57.8ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.66 +36.5ASML Hld ASML 1.71e .9 35 221.66 160.00 610 183.37 +5.5ASV Hld n ASV ... ... ... 10.80 4.75 10 6.25 -38.4ATA Inc ATAI ... ... ... 3.37 .40 134 1.44 +217.2ATN Intl ATNI .68 .9 ...dd 75.94 49.34 43 73.89 +33.7AV Homes AVHI ... ... 6 22.03 15.25 259 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 237 7.20 -17.2AbeonaTh ABEO ... ... ...dd 22.75 10.50 554 14.25 -10.1Abeona wt ABEOW ... ... ... 17.56 8.63 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 169 3.50 -20.5Abiomed ABMD ... ... ...cc 450.93 154.64 467 397.41 +112.1Abraxas AXAS ... ... ... 3.27 1.61 1346 2.28 -7.3AcaciaC n ACIA ... ... ...dd 50.08 24.72 327 40.19 +10.9AcaciaTc ACTG .50 14.7 ...dd 5.50 3.25 135 3.40 -16.0AcadiaHlt ACHC ... ... 16 49.05 26.92 1242 37.30 +14.3AcadiaPh ACAD ... ... ...dd 41.20 12.77 1540 13.49 -55.2Acasti g rs ACST ... ... ...dd 3.36 .43 98 .58 -38.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 101 21.65 -17.4Acceleron XLRN ... ... ...dd 54.34 32.53 291 51.34 +21.0AccessNt ANCX .64f 2.3 24 30.99 24.85 27 27.62 -.8Accuray ARAY ... ... ...dd 6.15 3.20 419 3.80 -11.6AcelRx ACRX ... ... ...dd 5.75 1.55 487 3.25 +60.5AcerTh rs ACER ... ... ... 34.10 8.55 57 30.04 +116.9AcetoCorp ACET .04m 1.3 ...dd 11.98 2.22 178 3.06 -70.4tAchaogen AKAO ... ... ...dd 17.64 4.76 638 4.79 -55.4AchvLfS rs ACHV ... ... ...dd 38.45 2.67 39 2.84 -78.9Achillion ACHN ... ... ...dd 4.82 2.33 1065 3.32 +15.3AclarisTh n ACRS ... ... ...dd 28.93 14.12 162 15.16 -38.5AcordaTh ACOR ... ... 36 36.35 16.55 1841 19.25 -10.3ActivsBliz ATVI .34f .4 45 81.64 57.29 14029 79.50 +25.6Acxiom ACXM ... ... 90 46.39 18.60 312 45.72 +65.9AdamasPh ADMS ... ... ...dd 44.00 17.68 291 22.53 -33.5AdamisPh ADMP ... ... ...dd 5.85 2.20 450 2.95 -33.0Adaptim n ADAP ... ... ... 14.63 6.60 355 11.15 +66.9AddusHmC ADUS ... ... 51 71.78 30.95 112 67.80 +94.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.42 -3.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 757 6.15 -4.7AdialPh n ADIL ... ... ... 4.40 2.74 17 2.85 -29.6AdmaBio ADMA ... ... ...dd 6.96 2.01 179 6.25 +94.7AdobeSy ADBE ... ... 62 269.96 143.95 2866 267.00 +52.4 Adomani n ADOM ... ... ... 13.31 .45 1334 .62 -85.9Adtran ADTN .36 2.2 ...dd 25.10 13.95 154 16.50 -14.7AduroBio n ADRO ... ... ...dd 11.90 5.10 325 6.75 -10.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 30 11.25 +16.5tAdvEnId AEIS ... ... 15 95.00 54.90 407 54.03 -19.9AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 29.94 9.04 159006 30.10 +192.8Advaxis wt ADXSW ... ... ... 3.66 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 .95 4139 .85 -70.1AdverumBi ADVM ... ... ...dd 8.59 2.85 401 6.40 +82.9AdS Shrt n DWSH ... ... ... 25.59 24.53 2 25.01 -.1AdS Micr n DWMC ... ... ... 26.52 23.69 0 25.55 +3.5AdvS Vice n ACT ... ... ... 29.50 24.23 5 26.48 +1.0Aegion AEGN ... ... 21 28.19 19.81 67 24.40 -4.1AegleaBio n AGLE ... ... ...dd 12.00 3.75 138 8.62 +59.3AehrTest h AEHR ... ... ... 4.10 2.12 25 2.46 -9.2Aemetis AMTX ... ... ...dd 3.12 .45 8 1.22 +121.8AeriePhm AERI ... ... ...dd 74.75 47.05 328 58.40 -2.3sAeroViron AVAV ... ... 50 107.24 41.53 511 107.34 +91.1AEtern g rs AEZS ... ... ...dd 3.25 1.12 73 1.68 -28.8Aethlon rs AEMD ... ... ...dd 3.85 .79 51 1.01 -10.6AeviGeno GNMX ... ... ...dd 2.65 .83 70 1.23 +2.5AffimedNV AFMD ... ... ...dd 7.35 1.15 2201 5.00 +284.6Agenus AGEN ... ... ...dd 6.19 1.55 916 1.97 -39.6AgileThr h AGRX ... ... ...dd 5.40 .23 52463 .67 -75.1Agilysys AGYS ... ... ...dd 16.87 10.42 39 15.60 +27.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 343 72.50 +26.8AgroFresh AGFS ... ... 14 8.75 4.94 153 6.18 -16.5AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 82 2.85 -73.0Aimmune n AIMT ... ... ...dd 42.00 22.85 252 27.60 -27.0AirT Inc AIRT ... ... ...dd 35.74 15.70 2 32.95 +33.4AirTrnsp ATSG ... ... 51 27.67 19.17 233 21.54 -6.9AirMedia AMCN ... ... ...dd 2.87 .38 136 .41 -64.3Airgain n AIRG ... ... 48 12.22 7.31 17 11.91 +32.5AkamaiT AKAM ... ... 70 83.08 46.13 830 76.90 +18.2AkariTh rs AKTX ... ... ... 11.95 1.70 15 2.09 -51.8AkceaTh n AKCA ... ... ... 40.75 15.20 198 25.00 +44.0AkebiaTher AKBA ... ... ...dd 20.25 7.42 379 7.57 -49.1AkersBios AKER ... ... ...dd 1.82 .12 2215 .25 +88.8Akorn Inc AKRX ... ... 39 33.63 10.76 3446 13.59 -57.8Akoustis n AKTS ... ... ... 9.50 4.86 30 8.02 +28.7Alarm.cm n ALRM ... ... 57 59.05 33.39 400 56.54 +49.8AlaskCom ALSK ... ... 13 2.91 1.39 139 1.78 -33.6Albireo ALBO ... ... ... 39.87 20.25 44 32.82 +28.2Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 31 6.18 -26.3AlderBioPh ALDR ... ... ...dd 20.87 9.50 826 18.30 +59.8AldeyraTh ALDX ... ... ... 11.90 4.19 63 8.25 +21.3Alexion lf ALXN ... ... 45 147.29 102.10 846 117.52 -1.7Alico ALCO .24 .7 ...dd 34.80 25.55 25 33.20 +12.5AlignTech ALGN ... ... ...cc 392.69 180.31 603 382.80 +72.3AlimerSc h ALIM ... ... ...dd 1.46 .74 69 1.08 -18.8Alkermes ALKS ... ... ...dd 71.22 39.54 684 39.86 -27.2Allakos n ALLK ... ... ... 49.11 26.00 139 42.77 +36.9AllgnceBc n ABTX ... ... 31 46.85 32.10 31 44.95 +19.4AllegiantT ALGT 2.80 2.2 10 181.45 115.25 348 126.70 -18.1AllegMrg n ALGR ... ... ... 9.60 9.50 9.58 +.4AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 37 10.44 +3.8All MMA n AMMA ... ... ... 3.07 .15 2444 .36 -69.1AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 209 19.85 +.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.29 +9.3AlliedMot AMOT .12 .2 47 51.80 23.92 14 48.12 +45.4Alliqua rs ALQA ... ... ...dd 4.50 1.58 6 2.56 +41.4AllotComm ALLT ... ... ...dd 6.55 4.74 27 6.16 +15.5AllscriptH MDRX ... ... ...dd 16.13 10.78 1608 14.39 -1.1AlnylamP ALNY ... ... ...dd 153.99 74.50 1137 100.35 -21.0AlphaOmg AOSL ... ... 12 18.72 12.92 73 13.29 -18.8Alphabet C GOOG ... ... 32 1273.89 909.70 1209 1177.36 +12.5Alphabet A GOOGL ... ... 36 1291.44 924.51 1461 1189.99 +13.0Alphatc rs ATEC ... ... ... 4.27 1.96 243 3.21 +20.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 22 6.06 -45.9AlpsRtSec n SWIN ... ... ... 33.26 27.66 1 32.86 +10.4AltaMesa n AMR ... ... ...dd 10.79 4.04 1062 4.86 -51.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2tAltaba AABA ... ... ...cc 82.45 63.08 10305 64.29 -8.0Altair A n ALTR ... ... ...dd 43.06 16.55 158 41.04 +71.6Altimm rs ALT ... ... ...dd 3.16 .25 487 .29 -85.3Altisrce n ASPS ... ... 2 37.86 23.18 28 34.11 +21.8AltraIndlM AIMC .68 1.8 22 53.70 37.80 1690 38.85 -22.9AmTrstFn AFSI .34 2.3 15 14.75 8.80 266 14.53 +44.3AmalBk n AMAL ... ... ... 19.62 16.00 393 18.90 +14.5Amarin AMRN ... ... ... 4.60 2.35 2686 3.19 -20.4Amazon AMZN ... ... ...cc 2050.50 931.75 5017 1987.15 +69.9AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 171 21.19 +32.6Ambarella AMBA ... ... ...cc 66.23 34.33 1280 40.22 -31.5Amdocs DOX 1.00 1.5 18 71.72 61.00 847 65.08 -.6Amedica rs AMDA ... ... ... 6.94 .33 1274 .36 -89.1Amedisys AMED ... ... 72 126.30 45.60 205 124.91 +137.0AMERCO UHAL 1.50e ... 18 400.99 317.43 53 357.80 -5.3AmeriHld n AMRH ... ... ... 13.50 .70 55 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 70 5.90 -2.5AmCarM CRMT ... ... 17 89.85 38.80 49 84.10 +88.4AmAirlines AAL .40 1.0 7 59.08 35.64 5856 40.18 -22.8AmElTech AETI ... ... ...dd 2.53 .62 82 .88 -41.1AmFinTr n AFIN .04p ... ... 16.80 13.15 578 16.22 +8.1AmerNtl AMNB 1.00 2.5 17 43.00 34.95 3 40.50 +5.7AmNatIns ANAT 3.28 2.6 22 134.03 112.55 35 126.90 -1.1AmOutBr AOBC ... ... 40 16.90 8.32 910 14.89 +16.0AmPubEd APEI ... ... 24 46.15 18.20 78 33.05 +31.9AmRailcar ARII 1.60 3.5 6 47.77 34.76 38 46.34 +11.3AmrRvr AMRB .20 1.3 29 17.50 12.21 2 16.00 +5.0ASoft lf AMSWA .44 3.4 38 18.94 10.59 251 12.86 +10.6AmSupr rs AMSC ... ... ...dd 8.03 3.06 99 5.72 +57.6AWoodmk AMWD ... ... 23 148.44 80.25 147 84.35 -35.2AmerisBc ABCB .40 .8 19 59.05 41.05 229 48.60 +.8Amerisafe AMSF .88 1.4 25 67.82 52.00 41 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 32 4.45 +7.2AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.25 -2.6AmesNatl ATLO .92f 3.4 17 32.15 26.00 33 27.20 -2.3 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 12, 2018

PAGE 46

Amgen AMGN 5.28 2.6 17 203.69 163.31 3333 199.47 +14.7tAmicusTh FOLD ... ... ... 17.62 11.92 2328 11.79 -18.1tAmkorTch AMKR ... ... 7 11.88 7.75 944 7.62 -24.2Amphastar AMPH ... ... ... 20.45 14.40 162 19.06 -.9AmpOnRt ef IBUY ... ... ... 54.55 35.84 156 53.49 +30.8AmtechSys ASYS ... ... ... 15.45 4.56 126 5.04 -50.0Amyris rs AMRS ... ... ...dd 9.22 2.74 736 8.31 +121.6AnalogDev ADI 1.92 2.1 25 103.59 80.81 3230 93.25 +4.7Anaptys n ANAB ... ... ... 134.00 30.84 225 85.41 -15.2Anavex rs AVXL ... ... ...dd 5.15 1.85 124 2.58 -19.9AnchBcWA ANCB ... ... 20 30.05 24.00 2 28.60 +15.3Andersons ANDE .66 1.7 31 41.70 29.60 102 38.95 +25.0sAngioDyn ANGO ... ... ... 23.95 15.16 152 23.73 +42.7AnikaTh ANIK ... ... 20 69.81 28.54 58 41.46 -23.1Ansys ANSS ... ... 53 187.91 119.20 320 186.79 +26.6AntaresP ATRS ... ... ...dd 4.09 1.58 1089 3.28 +64.8Apellis n APLS ... ... ... 32.00 12.45 366 18.19 -16.2ApogeeE APOG .63 1.3 18 51.33 37.24 111 48.90 +6.9ApollEnd rs APEN ... ... ... 9.65 3.75 109 7.33 +30.9ApolloInv AINV .60 10.9 ... 6.20 5.18 615 5.49 -3.0ApolMed n AMEH ... ... ... 30.00 10.00 153 17.50 -27.1sAppFolio n APPF ... ... ...cc 89.23 37.56 262 89.10 +114.7Appian A n APPN ... ... ... 43.61 19.62 723 37.45 +19.0Apple Inc AAPL 2.92 1.3 26 229.67 149.16 35641 223.85 +32.3ApplRecy h ARCI ... ... ...dd 1.50 .59 426 1.22 +17.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 361 1.24 -22.0AppGenTc AGTC ... ... ...dd 5.75 3.25 162 3.93 +9.0tApldMatl AMAT .80 2.0 11 62.40 39.40 14713 39.18 -23.4ApldOptoel AAOI ... ... 20 71.29 22.54 471 33.05 -12.6Approach AREX ... ... 9 4.21 2.03 184 2.07 -30.1sApptio n APTI ... ... ... 39.68 16.56 524 40.39 +71.7ApricusB rs APRI ... ... ...dd 3.34 .25 3213 .33 -82.1AptevoTh n APVO ... ... ... 6.35 1.70 50 5.11 +20.5sAptinyx n APTX ... ... ... 32.00 17.35 189 29.94 +48.2AptoseB g APTO ... ... ...dd 4.55 1.30 113 2.97 +32.6AquaMetal h AQMS ... ... ...dd 8.17 1.42 201 2.75 +29.1AquaB Tc n AQB ... ... ...dd 9.99 2.25 168 3.25 -7.7AquestTh n AQST ... ... ... 19.30 14.75 133 18.28 +13.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 134 2.99 -74.6ArQule ARQL ... ... ...dd 7.21 .97 927 5.89 +257.0Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 350 5.27 +.2ArbutusB g ABUS ... ... ...dd 12.60 4.21 360 10.15 +101.0sArcBest ARCB .32 .6 18 50.85 27.90 241 50.90 +42.4ArcadB rsn RKDA ... ... ... 66.56 3.60 129 5.11 -7.1ArchCap s ACGL ... ... 27 34.20 25.71 891 30.23 -.1ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 25 24.28 -4.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 73 23.70 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 48 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 19 8.17 +2.8Ardelyx ARDX ... ... ... 8.65 3.58 350 3.95 -40.2ArenaPh rs ARNA ... ... ...dd 50.05 23.78 471 40.62 +19.6AresCap ARCC 1.56f 9.0 9 17.58 15.03 1433 17.40 +10.7Argenx n ARGX ... ... ...cc 103.00 20.85 115 88.27 +39.8AridisPh n ARDS ... ... ... 13.85 11.25 9 12.37 -4.8ArkRst ARKR 1.00 4.4 83 29.49 20.20 0 22.51 -16.7Arotech ARTX ... ... 21 4.35 2.70 251 3.15 -11.3ArrayBio ARRY ... ... ...dd 20.21 9.60 2162 14.03 +9.6ArrisIntl ARRS ... ... 30 30.00 22.33 750 26.04 +1.4ArrowFn AROW 1.04b 2.7 16 40.15 30.81 11 38.60 +13.7ArrCountR n DWCR ... ... ... 33.04 27.55 2 27.67 -8.4ArwDWATc DWAT .09e .7 ...q 12.50 11.21 2 12.50 +7.4ArrowPhm ARWR ... ... ...dd 22.39 2.65 2178 19.82 +438.6Arsanis n ASNS ... ... 2 28.69 1.70 175 1.86 -85.4ArtesRes ARTNA .95 2.6 25 43.22 32.00 15 36.05 -6.5ArtsWay ARTW .05 1.9 ...dd 5.45 2.00 1 2.60 -12.9AscenaRtl ASNA ... ... ...dd 5.29 1.69 2305 4.54 +93.2Ascendis n ASND ... ... ... 76.99 26.99 76 63.77 +59.2tAscentCap ASCMA ... ... ... 14.15 1.24 341 1.11 -90.3AsiaPWire APWC .08e 3.0 ... 3.05 2.26 12 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.66 33 7.19 -19.4AspenTech AZPN ... ... 32 116.46 61.71 338 115.36 +74.3AssembBio ASMB ... ... ...dd 67.36 27.00 115 36.09 -20.2AssertThr ASRT ... ... ...dd 9.48 4.31 521 5.96 -26.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 2 3.75 +8.9Astec ASTE .44f .9 17 64.80 44.92 103 49.86 -14.8AstroNova ALOT .28 1.2 47 23.95 11.00 7 23.25 +67.9Astronics ATRO ... ... 47 49.45 26.51 82 43.48 +4.8Astrotch rs ASTC ... ... ... 8.15 1.64 22 3.39 +1.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 292 14.25 +.9AtaraBioth ATRA ... ... ...dd 54.45 12.65 414 41.05 +126.8athenahlth ATHN ... ... 94 163.94 111.61 394 146.44 +10.1Athenex n ATNX ... ... ... 20.90 13.28 247 16.05 +.9Athersys ATHX ... ... ...dd 3.09 1.29 735 1.90 +5.0AtlanAmer AAME .02 .7 ...dd 4.00 2.20 4 2.85 -16.2AtlCapBc n ACBI ... ... 24 21.60 15.20 55 17.85 +1.4AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 208 20.60 -2.9Atlanticus ATLC ... ... ... 3.83 1.52 12 2.67 +11.3AtlasAir AAWW ... ... 7 75.29 50.65 252 64.00 +9.1AtlasFin AFH ... ... ...dd 21.50 8.05 34 10.05 -51.1AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 25.30 -2.9Atlassian n TEAM ... ... ...dd 92.26 33.16 877 90.49 +98.8Atomera n ATOM ... ... ...dd 8.00 2.45 24 5.11 +18.0AtriCure ATRC ... ... ...dd 35.17 14.88 151 34.18 +87.4Atrion ATRI 5.40f .8 51 694.25 516.85 6 640.20 +1.5tAttisInd hn ATIS ... ... ... 3.63 .32 390 .28 -74.1AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 194 18.49 +164.9aTyrPhm h LIFE ... ... ... 6.50 .60 240 .74 -79.0AubNB AUBN .96 2.0 21 53.96 33.22 1 47.07 +21.0Audentes n BOLD ... ... ...dd 46.18 23.02 170 34.48 +10.3AudioEye n AEYE ... ... ... 10.24 7.00 20 9.15 +25.3AudCodes AUDC .20p ... 27 11.48 6.15 228 10.59 +43.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 175 5.49 +21.2AuroraMob n JG ... ... ... 11.72 5.00 114 8.19 -6.9AutoWeb AUTO ... ... 10 9.91 2.88 32 3.65 -59.5Autodesk ADSK ... ... ...dd 159.94 101.55 1098 150.87 +43.9Autolus n AUTL ... ... ... 33.50 19.17 37 31.25 +25.0AutoData ADP 2.76f 1.9 39 147.73 106.25 944 147.00 +25.4AvadelPh AVDL ... ... ...dd 11.93 4.25 174 5.00 -39.0AveThera n ATXI ... ... ... 6.89 3.06 9 3.38 -6.6AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1622 2.88 +3.2AviatNet rs AVNW ... ... ...dd 19.07 12.90 11 17.50 +15.4sAvidBios rs CDMO ... ... ...dd 7.48 2.24 2312 6.80 +75.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 316 6.02 +11.7Avingr nrs AVGR ... ... ...dd 25.20 .95 202 1.58 -78.3AvisBudg CAR ... ... 11 50.88 29.94 1212 32.60 -25.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3sAvistaHl n AHPA ... ... ... 10.20 9.28 2 10.10 +1.8Avnet AVT .80f 1.7 13 49.41 35.67 779 47.84 +20.7AvroBio n AVRO ... ... ... 44.01 26.51 240 35.44 +13.6Aware AWRE ... ... 31 5.05 3.00 22 3.45 -23.3Axcelis rs ACLS ... ... 5 37.05 18.75 372 19.30 -32.8AxoGen AXGN ... ... ...dd 56.85 17.90 255 40.60 +43.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 615 72.94 +175.2Axovant n AXON ... ... ...dd 27.98 1.02 772 2.03 -61.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 104 3.30 -41.1AytuBioS rs AYTU ... ... ... 136.40 2.90 79 2.96 -93.4AzurRx n AZRX ... ... ... 5.25 2.20 21 2.76 -24.1B -:B Comm BCOM 3.58e ... ... 20.49 6.27 0 9.72 -47.2BRileyFn RILY .49e 2.3 22 23.70 15.75 25 21.70 +19.9BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 22 25.61 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 12 25.39 -1.9BRileyF27 n RILYG ... ... ... 25.90 24.49 9 25.13 -1.0BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 12 26.00 +3.6BCB Bc BCBP .56 3.8 15 16.10 12.30 7 14.70 +1.4BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 27.50 -.1BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1381 11.89 -21.3BIO-key n BKYI ... ... ... 3.64 1.20 3 1.64 -7.3BJsRest BJRI .44 .6 31 76.50 28.25 392 75.25 +106.7BMC Stock BMCH ... ... 24 25.70 17.10 287 22.45 -11.3BOK BOKF 2.00f 1.9 18 107.00 79.26 120 104.41 +13.1BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 10 24.94 -2.6BOS Ltd BOSC ... ... ...dd 2.97 1.63 37 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.75 12 33.45 +14.4Baidu BIDU ... ... 8 284.22 207.74 2200 216.10 -7.7Balchem BCPC .42f .4 48 112.82 70.23 63 110.86 +37.5BallardPw BLDP ... ... ...dd 5.94 2.57 1091 3.47 -21.3BncFstOK s BANF 1.20f 1.9 21 65.70 50.10 27 62.75 +22.7Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 16.26 +10.2BncpBnk lf TBBK ... ... ...dd 12.00 7.69 161 10.11 +2.3sBandwith n BAND ... ... 43 53.71 18.05 147 52.89 +128.8BankOZK OZK .80f 2.0 12 53.70 38.43 895 39.69 -18.1BkCmcCA BOCH .16 1.2 17 13.21 10.00 17 13.05 +13.5BankMarin BMRC 1.28f 1.5 23 90.85 63.50 8 87.70 +29.0BkMont36 n BMLP 3.43e 6.6 ... 53.32 43.00 0 51.72 +8.4BkPrince n BPRN ... ... ... 35.45 29.43 16 32.20 -6.2BankSC BKSC .60 3.0 19 22.50 15.96 7 20.15 +14.8BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.72 +5.3BankFncl BFIN .36f 2.2 25 18.62 14.79 24 16.27 +6.1BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.35 -8.7Banner Cp BANR 1.40a 2.1 20 67.11 52.20 84 66.20 +20.1Baozun n BZUN ... ... ...cc 67.41 26.77 2447 45.33 +43.6BiPTrLBear DLBS ... ... ...q 22.73 14.71 2 20.42 +25.0BiP10yTBear DTYS ... ... ...q 24.96 14.63 29 23.18 +27.0BiP2yrTBull DTUL ... ... ...q 64.71 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 72.62 -5.8sBiP2yrTBear DTUS ... ... ...q 40.29 30.26 2 40.38 +15.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 20.20 2 27.80 +26.6BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 0 .23 +43.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.5 29 98.76 52.38 77 68.68 +6.5tBassettF BSET .50f 2.3 33 41.30 22.05 30 21.65 -42.4BayCom n BCML ... ... 59 26.94 22.50 34 26.44 +14.5BeacnRfg BECN ... ... 22 66.48 35.04 1582 41.17 -35.4BeasleyB BBGI .20 2.9 2 14.40 6.00 72 6.95 -48.1BedBath BBBY .64 3.5 6 29.63 16.52 2196 18.52 -15.8BeiGene n BGNE ... ... ...dd 220.10 69.00 151 166.85 +70.7BelFuse A BELFA .24 1.0 25 29.90 15.24 3 23.60 +8.2BelFuseB BELFB .28 1.0 27 33.45 17.10 15 27.85 +10.6Belleroph n BLPH ... ... ...dd 3.30 .47 2509 1.07 -58.5BellicumP BLCM ... ... ...dd 13.30 5.02 309 6.08 -27.7BenefBncp BNCL .24a 1.4 ... 18.60 14.75 305 17.70 +7.6Benetfoc BNFT ... ... ...dd 44.70 21.75 225 43.55 +61.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.50 -15.5BerryPet n BRY ... ... ... 16.50 11.71 456 16.14 +21.8Beyondsp n BYSI ... ... ... 40.87 19.15 8 26.35 -9.4Big 5Sprt BGFV .60 11.0 5 9.75 5.05 104 5.45 -28.3BigRockP n BRPA ... ... ...dd 10.93 9.58 1 9.96 +2.9BigRock 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 ... ... 42 22.70 9.09 3509 11.84 +5.3sBioTechne TECH 1.28 .7 59 195.85 119.01 264 195.72 +51.1BioDlvry lf BDSI ... ... ...dd 3.20 1.70 277 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 8 3.42 -24.8BioLifeSol BLFS ... ... ...dd 26.35 4.53 431 19.58 +226.3BioLneRx h BLRX ... ... ... 1.34 .78 227 .91 -16.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 10 8.80 -20.2BioanlySys BASI ... ... 33 2.95 1.37 9 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 16 1.23 -46.2Biocept rs BIOC ... ... ... 44.10 2.86 57 3.24 -84.4Biocryst BCRX ... ... ...dd 8.13 4.12 363 7.35 +49.7Biofront n BFRA ... ... ... 17.98 11.25 1 13.70 +12.5Biogen BIIB ... ... 21 388.67 249.17 879 337.70 +6.0BioMarin BMRN ... ... ...dd 106.20 75.81 740 96.71 +8.5Biomeri n BMRA ... ... ... 9.32 2.68 5 3.62 -3.2Bionano n BNGO ... ... ... sBionano un BNGOU ... ... ... 7.05 5.40 80 7.65 +24.4BiondVax n BVXV ... ... ... 8.50 4.60 3 5.90 +10.1BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 342 2.94 +1.0sBioSpecif BSTC ... ... 36 58.90 38.05 118 60.75 +40.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 8 1.92 +8.5BioTelem BEAT ... ... ...cc 62.55 23.30 502 61.45 +105.5BisnCap n BCAC ... ... ... 10.20 9.67 10.20 +3.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.08 10.68 +4.0 BisnCap rt BCACR ... ... ... .52 .25 .44 +16.1BlackBox BBOX .48 45.7 ...dd 4.15 .75 317 1.05 -70.4BlRidgAc n BRAC ... ... ... 9.88 9.52 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +33.2BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 56.44 31.53 273 55.81 +70.2BlkRkCap BKCC .72 11.5 89 7.57 5.48 263 6.26 +.5BlTCP Cap TCPC 1.44 9.9 11 16.71 13.72 240 14.51 -5.0Blckbaud BLKB .48 .5 68 120.35 82.90 231 101.70 +7.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 139 3.05 -2.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.30 1505 18.71 -12.3Blucora BCOR ... ... ...cc 40.60 19.05 328 35.90 +62.4BlueBird BLBD ... ... 10 24.99 15.66 74 23.10 +16.1BlueHBcp BHBK .80 3.5 29 23.90 18.35 44 23.15 +15.2BluebBio BLUE ... ... ...dd 236.17 119.90 862 153.00 -14.1BlueknEP BKEP .32m 12.8 ... 5.95 2.35 154 2.50 -51.0Bluekn pf BKEPP .72 11.1 ... 8.00 5.99 2 6.45 -17.0BlueprtM n BPMC ... ... ...dd 109.00 46.95 129 76.67 +1.7BofI Hld s BOFI ... ... 16 45.18 24.20 302 36.22 +21.1BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.84 +.1Boingo WIFI ... ... ...dd 34.01 20.02 247 33.35 +48.2Bojangles n BOJA ... ... 9 16.20 11.35 327 13.90 +17.8BonsoElec BNSO ... ... ... 5.04 2.06 2 3.21 +31.1BookingHl BKNG ... ... 26 2228.99 1630.56 373 1880.93 +8.2BorqsTch BRQS ... ... 75 10.00 4.00 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.58 79 30.20 -6.8BostPrv BPFH .48 3.4 18 17.85 13.78 361 14.30 -7.4BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 92 68.03 30.19 389 66.90 +92.9Boxlight n BOXL ... ... ...dd 17.40 3.00 115 3.28 -43.3Brainstorm BCLI ... ... ...dd 5.35 2.88 32 4.04 +3.1BridgeBcp BDGE .92 2.6 19 38.00 30.50 46 35.85 +2.4Bridglne rs BLIN ... ... ... 4.45 .79 224 1.00 -58.8BridgBcs n BWB ... ... ... 13.87 12.29 14 12.93 +2.5BridgfdFds BRID ... ... 13 21.55 11.65 2 13.47 +7.3Brightcove BCOV ... ... ...dd 10.75 6.30 106 8.40 +18.3BrghtFn n BHF ... ... ...dd 67.55 39.24 1020 40.54 -30.9BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 6062 232.55 -9.5BroadVis BVSN ... ... ...dd 4.50 1.65 1 1.69 -53.1BrdwyFn h BYFC ... ... ...cc 2.60 1.38 48 1.65 -30.1BroadwdE BWEN ... ... ...dd 4.11 2.01 10 2.15 -21.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 6839 19.80 -10.6BrkdPr A n BPR ... ... ... 21.16 19.19 5844 19.61 -5.7BrdPr pf n BPRAP 1.59 6.4 ... 25.00 24.17 16 24.89 +.8BrklneB BRKL .40 2.2 20 19.35 13.80 115 17.90 +14.0BrooksAuto BRKS .40 1.1 36 39.75 21.75 474 35.54 +49.0BrukerCp BRKR .16 .5 31 36.53 28.13 443 35.27 +2.8BrynMawr BMTC 1.00f 2.1 28 50.35 39.65 24 48.40 +9.5Bsquare BSQR ... ... ...dd 5.55 1.75 6 2.25 -51.6BldrFstSrc BLDR ... ... 14 23.28 15.26 1012 16.81 -22.9BusinFst n BFST .32 1.2 43 30.00 23.10 68 26.74 +5.9C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 2 60.60 +4.5CA Inc CA 1.02 2.3 22 44.25 31.45 1576 43.97 +32.1CAS Med CASM ... ... ...dd 2.70 .59 61 2.10 +172.7CASI Phr h CASI ... ... ...dd 8.89 .99 243 6.69 +105.8CB FnSvcs CBFV .88 2.7 22 36.95 26.50 7 32.05 +6.8CBAK En h CBAK ... ... ... 2.35 .49 16 .59 -60.0CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 528 104.04 -16.5CBTX Inc n CBTX .20 .5 ... 38.71 27.00 186 37.15 +25.3CDK Globl CDK .60 1.0 24 76.04 59.84 1336 61.06 -14.3sCDW Corp CDW .84 .9 31 89.17 59.48 785 89.68 +29.1CEVA Inc CEVA ... ... 31 51.80 26.10 111 29.70 -35.6sCH Robins CHRW 1.84 1.8 30 100.21 70.22 1221 99.66 +11.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 47 1.24 -64.2CHS Inc pf CHSCP 2.00 6.6 ... 31.39 28.89 26 30.35 +.7CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 16 28.93 +.4CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.13 +2.8CHS pfB3 CHSCM 1.69 6.3 ... 28.55 25.56 32 26.76 +1.1CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 37 27.70 -1.6CIM CmTr CMCT .50a 3.6 38 20.45 11.75 28 14.00 -26.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 81 13.40 +143.2CM Finan CMFN 1.00 10.9 8 9.90 7.40 29 9.20 +12.9CM Fin23 n CMFNL ... ... ... 27.77 25.01 0 25.79 +2.8CM SevSt n CMSS ... ... ... 11.00 9.59 6 10.05 +4.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 1 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 84 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 128.51 1081 173.03 +18.5CNBFnPA CCNE .68f 2.2 16 32.86 24.20 13 30.76 +17.2CPI Crd rs PMTS ... ... ... 7.80 1.93 37 3.42 -6.8CPS Tech CPSH ... ... 26 2.20 1.04 4 1.56 -6.0CRA Intl CRAI .68 1.2 27 58.75 36.66 49 55.62 +23.7CRISPR n CRSP ... ... ... 73.90 16.16 720 51.80 +120.6CSG Sys CSGS .84 2.2 24 48.82 36.38 254 38.16 -12.9CSI Comp CCLP .75 13.9 ...dd 8.05 4.51 81 5.38 -1.6CSP Inc CSPI .60f 4.5 29 18.89 8.75 1 13.23 -16.3CSW Ind n CSWI ... ... 39 57.20 39.40 51 55.80 +21.4CSX CSX .88 1.2 11 76.24 48.26 5178 74.11 +34.7CTI BioP rs CTIC ... ... ...dd 5.36 1.70 99 1.92 -28.4CTI Inds CTIB ... ... ... 5.09 3.25 6 3.84 -5.8CUI Glbl CUI ... ... ...dd 4.35 2.14 37 2.17 -21.1CVB Fncl CVBF .56 2.3 20 25.49 20.08 563 23.89 +1.4CVD Eqp CVV ... ... 15 13.50 5.25 10 6.15 -47.1CabotMicro CCMP 1.60 1.5 33 123.76 71.03 233 107.55 +14.3Cadence CDNS ... ... 46 47.40 35.49 2075 46.46 +11.1Cadiz h CDZI ... ... ...dd 14.75 8.85 41 10.90 -23.5CaesarStne CSTE .44e 2.3 40 30.45 12.50 75 19.15 -13.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 11118 1 0.05 -20.6CafePress PRSS ... ... ...dd 2.30 1.12 1 1.24 -32.8Cal-Maine CALM 2.52e 5.0 24 52.30 37.15 372 50.60 +13.8Caladriu rs CLBS ... ... ...dd 11.65 2.63 17 5.62 +60.1sCalaCvHi CHY 1.20 8.9 ...q 13.30 10.60 447 13.49 +13.8sCalaCvOp CHI 1.14 8.9 ...q 12.72 10.01 209 12.75 +13.9CalaCv&Inc CCD 2.00 8.8 ...q 22.79 18.15 69 22.64 +12.8CalaGDyIn CHW .84 9.1 ...q 9.87 8.57 110 9.28 +2.2CalaGTR CGO 1.20 8.3 ...q 16.34 13.18 42 14.42 -4.2CalaStrTR CSQ .99 7.5 ...q 13.56 11.00 509 13.26 +9.8CalAmp CAMP ... ... 30 25.45 18.87 235 23.18 +8.2CalavoGr h CVGW .95f .9 41 108.00 67.75 416 101.60 +20.4Calithera CALA ... ... ...dd 18.35 4.05 290 4.90 -41.3CalumetSp CLMT ... ... ...dd 9.95 6.10 290 6.75 -12.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 30 15.98 -27.5CambLrn ABCD 1.36 10.7 41 13.98 5.19 99 12.70 +123.6CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 3 90.24 +13.1CamdnN s CAC 1.20 2.7 23 47.86 38.02 16 45.00 +6.8Camtek h CAMT .56 6.4 14 11.11 4.70 180 8.78 +53.5CdnSolar CSIQ ... ... 6 19.09 11.37 364 14.72 -12.7CancrGen h CGIX ... ... ...dd 3.50 .82 64 .98 -47.0CantbryPk CPHC .28 1.8 24 17.72 11.26 0 15.50 -4.6tCpStarFn n CSTR .04p ... 49 22.22 16.73 25 17.00 -18.2CapCtyBk CCBG .36f 1.5 21 26.50 20.10 19 23.94 +4.4CapProd CPLP .32 11.5 15 3.68 2.72 424 2.78 -17.3sCapSwst CSWC 1.36f 7.1 19 19.64 14.85 38 19.29 +16.6CapitalaF CPTA 1.00 11.3 12 10.00 6.88 44 8.87 +21.8Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 25.06 -.6CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 128 13.21 -1.5Capricor CAPR ... ... ...dd 4.25 .96 58 1.18 -25.3CpstnTur rs CPST ... ... ...dd 1.90 .59 216 1.09 +41.6CarGurus n CARG ... ... ...cc 56.17 25.85 1679 50.30 +67.8CaraThera CARA ... ... ...dd 22.29 11.11 691 20.74 +69.4CarbBlk n CBLK ... ... ...dd 35.00 19.76 200 23.54 -1.7Carbonite CARB ... ... ...cc 43.63 19.16 217 41.00 +63.3CardiovSys CSII ... ... ... 39.50 20.58 143 39.22 +65.6Cardlytc n CDLX ... ... ...dd 25.71 11.10 410 24.40 +82.5Cardtronic CATM ... ... 24 39.10 15.80 421 33.28 +79.7CareTrust CTRE .82 4.6 35 19.82 12.73 454 18.00 +7.4CareDx h CDNA ... ... ...dd 27.55 2.65 1251 24.95 +239.9CareerEd CECO .30f 2.1 ...dd 19.07 9.00 364 14.17 +17.3CarlyleGp CG 1.38e 6.1 9 25.90 19.50 480 22.70 -.9CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 34 23.45 -7.6CaroFin s CARO .28 .7 21 45.58 31.60 61 41.09 +10.6CarolTrBk CART ... ... 31 10.00 7.40 8 8.45 -11.5Carrizo CRZO ... ... 50 31.57 11.38 1442 24.20 +13.7CarrolsRst TAST ... ... 19 16.40 9.90 213 15.30 +25.9CarverBc lf CARV ... ... 43 11.94 2.01 1 4.33 +48.9CasaSys n CASA ... ... 81 34.21 11.26 680 15.34 -13.6sCasellaW CWST ... ... ...dd 33.75 16.64 391 32.40 +40.7sCaseys CASY 1.16 .9 30 128.51 90.42 2042 124.78 +11.5CassInfo CASS 1.04 1.5 33 74.49 54.37 58 68.37 +17.5Catabasis n CATB ... ... ... 3.78 .61 881 .78 -47.7CatalstB rs CBIO ... ... ...dd 37.00 3.41 197 9.90 -27.4CatalystPh CPRX ... ... ...dd 4.51 2.18 590 3.20 -18.2Catasys n CATS ... ... ... 10.65 3.30 73 10.29 +174.4CathayGen CATY .96 2.3 16 45.59 35.09 185 42.27 +.2CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 38 250.63 133.75 59 252.65 +65.6CecoEnv CECE .30 3.6 ... 9.42 4.00 44 8.28 +61.4Celcuity n CELC ... ... ... 29.19 11.10 38 23.80 +25.6Celgene CELG ... ... 26 147.17 74.13 5298 87.23 -16.4Celgene rt CELGZ ... ... ... 2.65 .11 27 1.74 +79.4CelldexTh CLDX ... ... ...dd 3.26 .40 2500 .42 -85.2CellectBio n APOP ... ... ... 13.50 4.40 4 5.00 -28.6CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.40 2.36 187 2.37 -82.7Cellectis n CLLS ... ... ...dd 38.85 22.62 160 26.44 -9.3CallularBio CBMG ... ... ...dd 23.00 9.15 16 21.10 +87.6Celsion rs CLSN ... ... ...dd 6.06 1.30 190 2.88 +7.5CelsiusH n CELH ... ... ... 7.00 3.05 63 4.66 -11.2Celyad n CYAD ... ... ... 64.75 25.55 4 27.50 -36.2Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 15 1.44 -43.5Cemtrx pf CETXP .58t ... ... 7.62 3.50 3.81 -24.7CntRsDvA CDEV ... ... ... 22.14 15.78 3355 20.23 +2.2CntrStBk CSFL .40 1.3 ... 32.27 22.68 441 30.35 +18.0CEurMed CETV ... ... ...dd 5.20 3.40 48 3.60 -22.6CentrlFd rs CFBK ... ... 30 15.13 12.32 5 14.85 -1.8CentGard lf CENT ... ... 22 45.02 34.81 49 40.25 +3.4CenGrdA lf CENTA ... ... ... 41.97 32.57 321 37.34 -1.0CntlVyCm CVCY .32f 1.5 17 22.75 18.05 68 21.61 +7.1CentAl CENX ... ... 18 24.77 11.04 1092 12.04 -38.7CntyBcMA CNBKA .48 .7 ... 89.40 66.50 7 71.25 -8.9CentCas CNTY ... ... 48 9.85 6.75 41 7.69 -15.8CeragonN CRNT ... ... ... 4.15 1.64 261 2.95 +49.0Cerecor n CERC ... ... ...dd 5.74 .67 61 4.77 +49.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1973 63.57 -5.7CerusCp CERS ... ... ...dd 8.05 2.43 649 7.21 +113.3CescaTh h KOOL ... ... ... 6.44 .22 284 .39 -87.0Chaisma n CHMA ... ... ...dd 2.95 1.20 39 2.55 +50.0ChampO hrs CSBR ... ... ...dd 9.45 3.05 96 8.20 +111.3Changyou CYOU ... ... 5 27.99 12.68 115 13.23 -46.7Chantic rs BURG ... ... ... 5.15 1.81 17 2.39 -9.1CharlsCol h CTHR ... ... ...dd 1.60 .80 43 .98 -27.4ChartInds GTLS ... ... 50 80.31 34.66 108 75.09 +60.2ChartCm n CHTR ... ... ...cc 397.39 250.10 1345 312.84 -6.9ChkPoint CHKP ... ... 23 119.20 93.76 674 117.47 +13.4CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 131 3.60 -65.5ChckPnt n CKPT ... ... ... 10.50 2.22 142 4.46 +14.9Cheesecake CAKE 1.32f 2.5 17 60.19 38.50 725 53.56 +11.2sChefsWhs CHEF ... ... 64 32.58 16.15 155 32.20 +57.1Chembio CEMI ... ... ...dd 11.55 5.75 43 9.90 +20.7ChemFinl CHFC 1.36f 2.4 18 59.83 45.02 198 56.63 +5.9ChemoCntx CCXI ... ... 41 15.08 5.42 140 11.16 +87.6ChemungF CHMG 1.04 2.4 25 56.83 39.78 12 43.15 -10.3Cherokee h CHKE .20 24.1 ...dd 4.10 .38 76 .83 -56.3ChkSoup n CSSE .45p ... ...dd 11.41 6.19 13 10.24 +13.8ChkSoup pf CSSEP 2.44 9.6 ... 26.56 24.05 4 25.30 +1.6ChildPlace PLCE 2.00 1.5 30 161.65 99.90 331 132.25 -9.0Chimerix CMRX ... ... ...dd 5.94 3.73 598 3.90 -15.8ChAdvCns CADC ... ... ...dd 10.20 1.60 10 3.91 -9.1ChinaAuto CAAS ... ... 6 5.90 3.64 6 3.80 -20.8ChinaBio CBPO ... ... 21 107.44 71.85 134 81.76 +3.8ChinCer rs CCCL ... ... ... 4.28 1.25 10 1.39 -41.7ChiCmCr h GLG ... ... ... 4.00 .46 18 .73 -47.5ChiCustR n CCRC ... ... ... 35.10 7.90 68 9.65 -43.4ChiFnOnl JRJC ... ... ...dd 4.14 1.70 17 1.73 -35.4ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.29 +5.0tChnaIntNt n CIFS ... ... ... 66.10 8.50 92 8.18 -80.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 96 1.58 +27.4 ChinLend h CLDC .32e 34.5 ... 7.75 .85 14 .93 -70.2ChinaNRes CHNR ... ... ... 4.23 1.65 4 1.70 -36.3ChiRecy rs CREG ... ... ... 9.39 .95 76 1.16 -58.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 5 2.22 -14.2ChXDPlas CXDC ... ... 3 5.00 3.13 43 3.75 -18.5ChiCache lf CCIH ... ... ...dd 4.75 .77 25 1.10 -34.9ChinaNt rs CNET ... ... ...dd 11.90 .94 45 1.84 +68.8tChipMOS IMOS 1.97e 15.0 17 21.90 13.20 50 13.16 -25.4ChromaDx n CDXC ... ... ... 7.24 3.19 781 3.50 -40.5ChrchllD CHDN 1.52f .6 31 314.60 197.20 86 260.35 +11.9ChuysHldg CHUY ... ... 30 34.10 18.10 69 28.70 +2.3CideraTh n CDTX ... ... ...dd 8.80 3.65 125 4.20 -38.2Cimpress CMPR ... ... ...cc 171.76 93.20 95 140.20 +17.0CinnFin CINF 2.12 2.8 22 78.04 66.33 382 76.80 +2.4Cinedigm rs CIDM ... ... ... 1.81 .98 148 1.34 -10.5Cintas CTAS 1.62f .8 37 217.34 133.52 332 215.19 +38.1Cirrus CRUS ... ... 15 58.80 34.78 753 40.94 -21.1Cisco CSCO 1.32f 2.8 24 48.06 31.67 16926 47.03 +22.8CitiTrends CTRN .32 1.0 26 34.90 18.06 115 32.28 +22.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 49 1.43 -62.4Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 8 27.20 +13.3CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 4 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 21.51 4 26.20 +9.2CitizHold CIZN .96 4.2 17 25.90 21.18 1 22.70 -1.7CitrixSy s CTXS ... ... 31 116.82 75.01 1098 111.25 +26.4CtyHld CHCO 1.84 2.3 22 83.27 62.13 32 79.76 +18.2CivistaBcsh CIVB .28 1.2 17 25.88 19.93 12 23.42 +6.5Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 147 10.88 +38.5CleanEngy CLNE ... ... ...dd 4.05 1.31 667 2.72 +34.0ClearOne CLRO .28 12.7 ...dd 9.95 2.05 19 2.20 -75.4ClrAllCGr n CACG ... ... ... 31.85 25.84 5 31.08 +11.6ClrDvStr n YLDE ... ... ... 29.22 26.35 29.01 +4.9Cleareld CLFD ... ... 31 15.30 10.35 18 13.75 +12.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 717 6.28 -10.3ClearSign CLIR ... ... ...dd 4.70 1.65 96 1.93 -46.5ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 30 9.71 -48.8CleBio hrs CBLI ... ... ...dd 4.25 1.76 12 1.88 -53.1tClovisOnc CLVS ... ... ...dd 86.26 33.85 888 33.91 -50.1CoDiagn n CODX ... ... ... 6.85 1.45 34 3.12 +18.2CoBizFncl COBZ .40 1.7 36 23.48 16.29 246 23.33 +16.7CoStar CSGP ... ... 91 448.35 255.41 248 443.84 +49.5CoastFn n CCB ... ... ... 18.90 15.50 66 17.95 +9.5CoastwayB CWAY ... ... 75 27.95 19.70 4 27.80 +31.1CocaBtl COKE 1.00 .6 46 230.00 125.08 23 181.18 -15.8CocrystP n COCP ... ... ... 6.45 1.61 140 3.16 -31.4CodaOct n CODA ... ... ... 8.44 3.28 25 4.43 -7.2Codexis CDXS ... ... ...dd 19.10 5.55 236 18.70 +124.0CdrsVlly CVLY .62b 2.0 16 33.46 23.92 13 30.56 +11.0CoffeeH JVA ... ... 39 5.75 3.65 11 5.01 +17.7CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 184 54.90 +21.2Cognex s CGNX .18 .3 42 72.99 39.90 1106 54.63 -10.7CognizTch CTSH .80 1.0 24 85.10 69.69 2477 76.61 +7.9tCohBar n CWBR ... ... ... 10.79 4.44 102 4.52 -9.1Coherent COHR ... ... 25 329.00 145.66 243 177.90 -37.0CoherusBio CHRS ... ... ...dd 20.66 8.05 740 17.55 +99.4Cohu COHU .24 1.0 22 27.83 18.56 156 23.26 +6.0CollPlant n CLGN ... ... ... 8.99 4.70 0 5.25 -41.3CllctUnv CLCT .70 4.6 11 30.82 13.00 44 15.20 -46.9Collegium n COLL ... ... ...dd 29.90 9.01 361 15.41 -16.5Colliers CIGI .10 .1 27 84.20 46.60 23 78.10 +29.4ColonyBk CBAN .20 1.2 11 19.50 13.00 2 17.25 +18.2ColBnkg COLB 1.04 2.5 21 48.06 36.75 192 41.56 -4.3ColumFn n CLBK ... ... ... 17.73 15.30 96 16.90 +9.6ColuSprtw COLM .88 1.0 32 95.58 57.50 207 92.37 +28.5Colmbus CMCO .20 .5 ...cc 45.85 32.57 72 42.08 +5.3comScore n SCOR ... ... ... 25.69 17.72 364 19.24 -21.4Comcast s CMCSA .76 2.1 17 44.00 30.43 20601 36.30 -9.0CommScpe COMM ... ... 31 41.60 26.29 1034 30.85 -18.5CmcBMO CBSH .94f 1.3 20 72.55 51.13 289 71.33 +27.7CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 4 25.69 -2.5CmclVehcl CVGI ... ... 35 13.90 6.38 106 8.44 -21.0CommSys JCS .16 4.9 ...dd 4.79 3.18 9 3.29 -7.6CmtyBkTr ESXB ... ... 23 10.05 7.90 41 9.15 +12.3CmtyFinCp TCFC .40 1.2 17 40.69 33.14 11 33.52 -12.5CommuFt n CFBI ... ... ... 13.91 10.53 11 11.60 sCmtyHlt rt CYHHZ ... ... ... .04 .01 1723 .03 +328.6CmtyTrBc CTBI 1.44f 3.0 16 53.00 41.60 33 48.30 +2.5CmtyWest CWBC .20 1.7 18 12.97 10.25 2 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 156 69.10 +31.6Compugn CGEN ... ... ...dd 5.00 2.25 302 3.90 +56.0CmptrPr CPSI .40 1.5 49 34.65 25.15 124 26.40 -12.1CmpTask CTG .24 4.3 ... 9.62 4.90 9 5.59 +9.6CmstkH rs CHCI ... ... ... 6.58 1.20 98 2.85 +67.6Comtech CMTL .40 1.2 28 36.80 17.11 59 34.20 +54.6ConatusPh CNAT ... ... 23 7.95 3.22 485 4.73 +2.4tConcertPh CNCE ... ... ...dd 30.71 13.57 103 14.10 -45.5Conformis n CFMS ... ... ...dd 4.17 .88 143 1.14 -52.1ConiferH n CNFR ... ... ...dd 7.20 5.00 13 5.80 Conmed CNMD .80 1.0 28 83.49 49.09 104 81.64 +60.2Conns CONN ... ... 34 42.65 21.65 392 36.50 +2.7ConnectOne CNOB .30 1.2 22 31.40 21.04 63 24.40 -5.2ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 56 68.74 +19.7ConsolCom CNSL 1.55 12.1 ... 20.72 10.31 437 12.82 +5.2ConsolWtr CWCO .34 2.4 42 15.35 11.20 40 14.15 +13.1ConstAlph n CNAC ... ... ... 10.10 9.55 1 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 .47 +51.6tConstPh n CNST ... ... ... 12.21 7.64 20 7.64 -33.6ConstPrt n ROAD ... ... ... 14.06 10.31 52 12.31 +1.7ConsuPtf CPSS ... ... 5 4.86 3.18 33 3.90 -6.0ContraFect CFRX ... ... ... 2.93 .85 121 1.82 +80.2ContraV rs CTRV ... ... ... 6.60 .61 22 .79 -72.6Control4 CTRL ... ... 52 37.30 20.50 393 36.18 +21.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 552 9.21 -7.7CoolHl rs AWSM ... ... ... 13.45 2.70 139 4.30 -40.2sCopart s CPRT ... ... 42 66.37 31.89 1743 66.45 +53.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 482 5.40 -23.9Corcept CORT ... ... 14 25.96 11.55 1055 14.57 -19.3CoreMrk s CORE .40 1.1 38 38.16 17.10 920 34.89 +10.5Corium CORI ... ... ...dd 13.93 7.17 95 9.46 -1.6sCorOnDem CSOD ... ... ...dd 58.06 33.57 357 57.64 +63.1CorrevPh g CORV ... ... ...dd 2.47 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 32 58.60 +10.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 32 10.58 +2.1sCostco COST 2.28 .9 35 243.80 154.11 2177 244.21 +31.2CountrP rs CPAH ... ... ...dd 7.30 1.92 20 2.05 -36.1CountyBcp ICBK .28 1.1 13 33.94 24.29 9 25.00 -16.0CoupaSft n COUP ... ... ...dd 84.53 30.15 986 78.28 +150.7Covenant CVTI ... ... 35 35.19 24.57 98 31.29 +8.9CowenInc s COWN ... ... 42 18.25 11.63 142 15.40 +12.8Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 13 25.40 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 19 25.07 +.6CrackerB CBRL 5.00f 3.3 17 179.12 143.01 321 153.83 -3.2CraftBrew BREW ... ... 31 21.00 16.70 58 18.35 -4.4Cray Inc CRAY ... ... 58 28.60 17.90 218 21.30 -12.0CreditAcc CACC ... ... 21 467.26 263.19 80 446.27 +38.0CSVixST rs VIIX ... ... ...q 23.85 10.84 109 12.30 +4.4tCSSilvCC SLVO .50e 7.7 ...q 8.60 6.45 11 6.47 -18.1CSGoldCvC GLDI .47e 5.8 ...q 9.45 7.90 8 8.13 -10.0sCSVS3xInSlv DSLV ... ... ...q 38.87 20.82 123 38.07 +61.3CSVS3xInG DGLD ... ... ...q 60.61 37.83 120 57.33 +31.4CS VS3xGld UGLD ... ... ...q 12.69 7.57 374 7.99 -28.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 70 77.95 -12.1CrS Crd n USOI 2.46e 8.5 ... 33.00 23.26 3 28.97 +8.7tCS VSSilv USLV ... ... ...q 14.47 5.74 3228 5.89 -49.3Cree Inc CREE ... ... ...dd 51.78 23.89 2511 43.45 +17.0Cresud CRESY .45e 3.2 ... 23.69 12.47 223 13.97 -36.8Crinetic n CRNX ... ... ... 42.00 19.23 57 35.87 +46.3Criteo SA CRTO ... ... 18 47.73 21.00 311 22.93 -11.9Crocs CROX ... ... ...dd 21.60 8.64 810 20.97 +65.9CronosGp n CRON ... ... ... 13.39 5.12 17788 11.99 +57.3CrssCtryHl CCRN ... ... 16 14.65 7.41 113 9.33 -26.9CrownCfts CRWS .32 5.3 19 7.54 5.20 20 6.05 -6.2CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 219 13.38 +55.8tCtrip.com s CTRP ... ... 17 56.46 36.75 5216 36.99 -16.1CueBioph n CUE ... ... ... 17.99 7.57 29 9.40 -19.2CumbldPh CPIX ... ... ...dd 7.96 5.50 3 5.80 -21.2Curis rs CRIS ... ... ... 11.30 1.36 119 1.47 -58.0Cutera CUTR ... ... 32 56.05 30.70 148 31.45 -30.7Cyanotch h CYAN ... ... ...dd 5.78 3.21 0 3.47 -11.3CybrOpt CYBE ... ... ...cc 22.30 11.35 33 21.90 +46.0sCyberArk CYBR ... ... 89 77.19 40.62 265 77.00 +86.0Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 48 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 5.96 273 13.03 +41.6CypSemi CY .44 2.8 26 18.87 13.55 6143 15.46 +1.4Cyren Ltd CYRN ... ... ...dd 3.15 1.63 27 2.83 +13.2CyrusOne CONE 1.84 2.7 ...cc 68.25 43.49 704 67.43 +13.3tCytRx rs CYTR ... ... ... 2.95 1.03 96 1.02 -39.6Cytokinetic CYTK ... ... ...dd 15.95 6.21 195 7.45 -8.6CytomX n CTMX ... ... ...dd 35.00 16.19 675 20.01 -5.2Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 836 .51 -83.1Cytosorbnt CTSO ... ... ... 14.95 5.25 252 13.75 +111.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 114 22.13 -10.0DFB Hlt n DFBH ... ... ... 9.80 9.60 9.73 +.3DFB 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 ... ... 59 6.83 5.00 23 5.85 -5.0DMC Globl BOOM .08 .2 ...dd 51.05 13.00 211 38.35 +53.1DNB Fncl DNBF .28 .8 15 37.15 30.40 4 34.85 +3.4DSP Gp DSPG ... ... ...cc 13.95 11.30 65 12.05 -3.6DXP Ent DXPE ... ... 32 49.50 24.89 70 44.56 +50.7DailyJourn DJCO ... ... ...cc 250.95 211.00 0 234.02 +1.7Daktronics DAKT .28 3.6 34 10.86 7.38 97 7.81 -14.5DareBio rs DARE ... ... ... 3.60 .74 28 1.00 -53.8DarioHlth DRIO ... ... ... 3.64 .89 46 .98 -38.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 5 10.19 +10.0Daseke n DSKE ... ... ... 14.52 8.04 316 8.88 -37.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 61 5.27 -56.2Datawatch DWCH ... ... ...dd 14.20 7.70 57 12.40 +30.5DaveBuster PLAY ... ... 20 58.86 37.85 780 56.87 +3.1DavidsT g n DTEA ... ... ...dd 5.30 2.25 22 3.40 -12.8DavSelFn n DFNL ... ... ... 25.62 21.75 5 24.77 +3.4DavSelEq n DUSA ... ... ... 25.81 20.99 5 25.28 +8.0DavSelW n DWLD ... ... ... 28.88 23.49 84 25.18 -4.0DawsonGeo DWSN .05p ... ...dd 8.40 3.87 147 5.88 +24.2Deciphera n DCPH ... ... ... 45.61 15.15 106 38.41 +69.4DelFriscos DFRG ... ... ...dd 18.85 7.90 321 8.40 -44.9DelTaco TACO ... ... 10 15.99 10.00 574 12.58 +3.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 352 .66 -39.4DeltaTch h DELT ... ... ... 4.70 .68 90 .88 -17.4DenaliTh n DNLI ... ... ... 25.79 12.32 603 18.44 +17.9Dennys DENN ... ... 27 17.75 11.50 132 15.00 +13.3tDentsply XRAY .35 .9 ...dd 68.98 37.70 5523 38.19 -42.0Dermira DERM ... ... ...dd 31.42 6.98 766 10.11 -63.6DescSys DSGX ... ... 98 35.87 24.85 100 34.45 +21.3DestMatrn DEST .80 18.1 ...dd 6.84 1.13 96 4.41 +48.5Dest XL DXLG ... ... ...dd 3.05 1.45 79 2.50 +13.6Deswell DSWL .28 8.2 ...dd 3.64 2.32 4 3.42 +25.7Determine DTRM ... ... ...dd 2.43 .73 16 .81 -55.0sDexCom DXCM ... ... ...dd 147.11 42.62 711 146.87 +155.9tDiamHill DHIL 7.00e ... 12 219.90 177.15 12 174.50 -15.6DiambkEn FANG .50 .4 20 138.25 88.34 2335 116.40 -7.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 138 1.07 -73.6DicernaPh DRNA ... ... ...dd 17.50 3.44 510 16.15 +78.8DifferBr rs DFBG ... ... ...dd 6.89 .70 54 4.39 +362.1DiffusP hn DFFN ... ... ...dd 2.97 .31 876 .48 -59.6DigiIntl DGII ... ... 45 14.70 9.05 50 12.70 +33.0Digimarc DMRC ... ... ...dd 39.95 22.85 37 30.70 -15.1Digirad DRAD .22 13.8 ...dd 3.60 1.25 315 1.60 -37.9DigitalAlly DGLY ... ... ...dd 3.50 1.70 26 2.60 -1.9tDigitlTurb APPS ... ... ...dd 2.59 1.25 430 1.25 -30.2DimeCBc DCOM .56 3.2 17 22.65 17.10 159 17.75 -15.3Diodes DIOD ... ... 28 39.31 26.09 544 33.43 +16.6DiscIncA DISCA ... ... 14 29.72 15.99 2679 28.51 +27.4DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 47

DiscIncC DISCK ... ... 14 27.48 14.99 2209 26.46 +25.0DishNetw h DISH ... ... 12 55.30 28.80 3198 34.94 -26.8tDiversicre DVCR .22 3.8 15 12.25 5.65 9 5.75 -42.6DivrsRst h SAUC ... ... 2 2.34 .85 139 1.29 -19.4DixieGrp DXYN ... ... ...dd 4.30 1.40 27 1.80 -53.2DocuSign n DOCU ... ... ... 68.35 37.00 1864 53.96 +35.8DgssInt A n DOGZ ... ... ... 6.40 2.50 0 2.98 -49.4DollarTree DLTR ... ... 12 116.65 79.17 4686 83.80 -21.9DolphEnt hn DLPN ... ... ... 5.77 2.35 2 2.60 -27.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 777 21.22 -22.3DonegalA DGICA .57 4.1 25 18.25 13.28 9 14.01 -19.0DonegalB DGICB .50 3.7 26 15.91 12.71 13.50 -11.3DorchMin DMLP 1.63e 8.7 15 20.93 14.25 35 18.75 +23.4Dorman DORM ... ... 26 82.55 56.36 51 80.92 +32.4DovaPh n DOVA ... ... ... 37.00 20.65 112 23.89 -17.0DragVic n LYL ... ... ... 14.99 1.82 2 2.02 -53.8DrprOkw n DOTA ... ... ... 10.15 9.71 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 11.40 +8.2DropCar rs DCAR ... ... ... 13.52 .55 112 .62 -84.8Dropbox n DBX ... ... ... 43.50 24.78 2785 26.97 -5.3DryShips s DRYS .14e ... 1 6.90 2.20 391 4.70 +33.1DuluthH n DLTH ... ... 43 35.67 15.13 237 32.53 +82.2sDunkin DNKN 1.39 1.8 32 76.95 51.30 757 75.83 +17.6DurectCp DRRX ... ... ...dd 2.55 .75 190 1.24 +34.5Dynasil DYSL ... ... 9 2.06 1.13 2 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 14 3.10 +7.5DynavaxT DVAX ... ... ...dd 24.45 12.08 594 12.35 -34.0E -:E-Trade ETFC ... ... 19 66.46 39.83 2359 54.50 +9.9eBay s EBAY ... ... 16 46.99 32.86 4969 34.11 -9.6eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 30 26.24 -2.6EDAP TMS EDAP ... ... ... 4.25 2.07 90 2.75 -4.2eHealth EHTH ... ... ...dd 32.96 13.61 75 27.59 +58.8EMC Inc s EMCI .88 3.5 18 32.19 24.51 11 25.39 -11.5ENDRA n NDRA ... ... ... 5.88 1.55 138 2.99 -38.6ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 12 1.00 +15.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 5 15.73 +.4EtfLonCanc CNCR ... ... ... 32.32 23.13 15 24.56 +3.3EtfAlpSmC SMCP ... ... ...q 27.84 23.23 26.96 +3.3EtfValidea VALX ... ... ...q 30.43 27.25 1 29.35 +1.2IsectPsGr ef PMPT ... ... ... 28.26 25.08 2 27.81 +2.1EVO Pay n EVOP ... ... ... 26.10 19.00 375 24.25 +27.5EXFO g EXFO ... ... ...dd 4.70 3.17 20 4.15 -4.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 640 16.16 +5.0EagleBncp EGBN ... ... 14 69.80 46.20 53 54.10 -6.6EagBcMT EBMT .36 2.0 16 21.95 16.85 3 18.45 -11.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 573 5.59 +24.8EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 15.89 -1.7EaglePhm EGRX ... ... 36 85.66 48.84 175 67.60 +26.5EstWstBcp EWBC .92f 1.5 17 73.98 54.03 561 63.14 +3.8EastrAcq n EACQ ... ... ...cc 10.50 9.45 67 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 39 31.00 24.00 5 28.75 +9.9EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 28 7.75 +92.3EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 57.05 203 79.15 -.1Echelon rs ELON ... ... ...dd 8.92 4.07 21 8.48 +53.1EchoGLog ECHO ... ... 86 36.75 15.30 353 36.25 +29.5EchoStar SATS ... ... 11 62.29 43.33 189 47.30 -21.0Eco-Stim h ESES ... ... ...dd 1.62 .32 14 .39 -69.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 5 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 225 .82 -91.2Edgewater EDGW ... ... ...dd 7.30 4.25 15 5.01 -19.7EditasM n EDIT ... ... ...dd 45.02 19.06 654 32.24 +4.9EducDev s EDUC .20 1.8 38 14.35 4.63 25 11.20 +18.2eGain EGAN ... ... ...dd 19.05 2.00 1047 8.05 +53.3EgaletCp EGLT ... ... ...dd 1.59 .26 293 .38 -62.0EidosThr n EIDX ... ... ...dd 24.75 11.39 171 12.40 -46.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 42 12.35 -11.5EksoBio n EKSO ... ... ...dd 4.77 1.02 805 2.15 +.9ElPolLoc h LOCO ... ... ...cc 14.40 9.05 194 13.50 +36.4ElbitIm rs EMITF ... ... ... 3.23 1.90 33 2.15 -24.5ElbitSys ESLT 1.76 1.4 21 153.13 111.01 11 128.72 -3.4EldorRsts ERI ... ... 61 50.00 23.95 972 46.70 +40.9ElectSci ESIO ... ... 8 27.72 12.10 852 17.97 -16.1ElectroSen ELSE ... ... 31 5.24 3.32 3 3.69 -8.9electCore n ECOR ... ... ... 20.25 12.85 55 17.54 -11.6ElecVeh n SOLO ... ... ... 4.15 2.27 18 3.21 +33.8ElectArts EA ... ... 25 151.26 99.63 4216 112.29 +6.9EFII lf EFII ... ... ... 43.89 25.28 406 32.38 +9.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 10.65 92 15.59 +36.8EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.73 -8.6EmclaireF EMCF 1.12 3.0 19 38.70 26.75 5 37.60 +23.9Emcore EMKR 1.50e ... 17 9.15 4.40 173 4.55 -29.5EmmisC rs EMMS ... ... 1 5.84 2.44 11 5.29 +50.3tEmpirRst rs NYNY ... ... ...dd 30.98 9.20 38 9.30 -65.6EnantaPh ENTA ... ... 28 127.77 41.83 159 89.43 +52.4EncoreCap ECPG ... ... 10 52.00 35.15 343 37.30 -11.4EncorW WIRE .08 .2 16 58.70 41.00 63 49.85 +2.5Endo Intl ENDP ... ... 9 17.46 5.27 2791 15.99 +106.3Endocyte ECYT ... ... ...dd 20.85 1.36 2930 19.55 +356.8Endologix ELGX ... ... ...dd 6.72 1.86 920 1.97 -63.2EndurIntl EIGI ... ... ...dd 10.95 6.95 303 9.45 +12.5Energous WATT ... ... ...dd 33.50 6.91 253 11.57 -40.5EngyFocus EFOI ... ... ...dd 3.46 1.78 10 2.32 -5.3EnrgyRec ERII ... ... ...cc 11.30 6.17 154 9.20 +5.1EnrgXXi hn EGC ... ... ...dd 11.21 3.41 536 8.73 +52.1Enphase ENPH ... ... ...dd 7.60 1.17 1152 4.47 +85.5EnsignGp s ENSG .18 .5 26 40.09 19.94 377 36.32 +63.6EnstarGp ESGR ... ... 30 237.30 183.85 29 213.05 +6.1EntegraFn ENFC ... ... 20 30.70 23.45 16 27.20 -7.0Entegris ENTG .28 .9 27 39.55 25.58 1279 31.50 +3.4EnteraBi n ENTX ... ... ... 7.60 4.11 6 5.00 -20.4EntBcpMA EBTC .58 1.7 17 44.14 30.36 10 33.86 -.6EntFinSv EFSC .48f .9 18 58.15 37.50 44 55.70 +23.4Epizyme EPZM ... ... ...dd 21.40 8.61 251 9.65 -23.1ePlus s PLUS ... ... 27 107.25 67.65 35 103.55 +37.7Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 370 434.66 -4.1EqtyBcsh n EQBK ... ... ... 44.30 32.93 39 40.00 +13.0Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 3745 8.53 +27.7ErieInd ERIE 3.36 2.6 31 128.91 106.63 32 127.05 +4.3ErytechP n ERYP ... ... ... 30.56 9.64 2 10.71 -51.4Escalade ESCA .50 3.8 14 15.25 11.65 10 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 33.06 382 48.69 -26.0EsqFnHld n ESQ ... ... ... 29.45 14.65 37 25.50 +29.2EssaPh gs EPIX ... ... ... 9.80 2.00 6 3.30 -24.7Essendant ESND .56 4.4 ...dd 17.08 7.20 524 12.65 +36.5EstLab n ESTA ... ... ... 30.71 24.11 37 26.10 +5.5tEstreAm n ESTR ... ... ... 13.38 5.90 9 5.61 -35.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 73 50.84 15.27 2389 49.40 +141.6EuroTech CLWT ... ... ... 8.45 2.00 4 3.95 +19.3Euronet EEFT ... ... 24 101.07 70.67 444 99.96 +18.6Euroseas rs ESEA ... ... ... 2.73 1.42 27 1.60 -6.0EveloBio n EVLO ... ... ...dd 16.75 11.10 18 12.81 -21.2Ever-Glory EVK ... ... 6 4.50 1.96 1 3.30 +40.4EverQuo n EVER ... ... ...dd 22.09 12.01 163 13.51 -25.0Everbrdg n EVBG ... ... ...dd 62.18 22.40 258 61.74 +107.7EvrspnTc n MRAM ... ... ...dd 19.25 6.40 53 8.51 +13.5EvineLive EVLV ... ... ... 1.74 .76 314 1.29 -7.9EvofemBio EVFM ... ... ...dd 12.56 .31 165 3.48 +78.5Evogene EVGN ... ... ...dd 4.75 2.59 0 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 104 3.27 +44.7Evolus n EOLS ... ... ...dd 39.50 6.75 143 24.47 +112.8EvolvgSys EVOL .44 19.1 6 5.85 2.05 10 2.30 -51.1ExOne XONE ... ... ...dd 12.50 6.16 134 8.52 +1.4ExactSci h EXAS ... ... ...dd 80.35 37.36 661 75.91 +44.5sExelaTch n XELA ... ... ...dd 6.48 4.15 403 6.57 +27.6tExelixis EXEL ... ... 21 32.50 16.90 7834 17.34 -43.0ExlSvcHld EXLS ... ... 53 64.95 52.52 66 64.32 +6.6Expedia h EXPE 1.28f 1.0 59 154.24 98.52 994 129.77 +8.3ExpdIntl EXPD .90f 1.2 24 78.16 56.45 924 75.50 +16.7Exponent s EXPO .52 1.0 41 54.05 34.44 145 52.55 +47.8ExpScripts ESRX ... ... 12 91.36 55.80 3008 89.65 +20.1ExtendStay STAY .88f 4.4 41 22.44 16.27 1267 19.85 +4.5tExtrOilGs n XOG ... ... ...cc 17.42 10.28 3128 10.74 -24.9ExtrmNet EXTR ... ... ...dd 15.55 5.35 853 5.85 -53.3EyePtPh EYPT ... ... ...dd 2.88 .93 407 2.29 +112.0EyegatePh EYEG ... ... ... 1.38 .29 1027 .38 -64.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 4.70 20 4.85 -51.1Ezcorp EZPW ... ... 14 15.10 9.00 246 10.85 -11.1F -:F5 Netwks FFIV ... ... 25 192.92 114.63 384 191.11 +45.6FAT Br n FAT .48 5.5 ...cc 13.99 5.54 13 8.75 -1.9FFBW n FFBW ... ... ... 12.50 10.30 0 11.30 +2.5FLIR Sys FLIR .64 1.0 38 63.36 38.01 622 62.85 +34.8FNCB Bc n FNCB .16 1.6 ... 10.00 7.97 41 9.99 +8.0FRP Hldgs FRPH ... ... 21 67.70 41.90 9 63.85 +44.3FS Bncp FSBW .56f 1.0 12 66.40 47.50 19 57.56 +5.5FSB Bcp n FSBC ... ... ... 18.50 15.09 0 17.75 +4.4FTD Cos FTD ... ... ...dd 13.95 3.03 179 3.15 -56.2Facebook FB ... ... 31 218.62 149.02 20282 165.94 -6.0FalcMinrl FLMN ... ... ...cc 11.70 9.47 193 11.41 +18.9FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 20 6.40 -2.3Fanhua FANH .90e 3.4 45 38.24 9.22 175 26.40 +22.1FarmerBrs FARM ... ... ...dd 35.05 23.60 111 28.40 -11.7FarmMer s FMAO .56f 1.3 28 49.99 32.89 15 43.77 +7.3FarmersNB FMNB .32f 2.1 18 16.90 12.80 21 15.50 +5.1FaroTech FARO ... ... ...dd 70.20 33.70 42 64.85 +38.0Fastenal FAST 1.60f 2.7 26 61.14 42.51 2249 59.12 +8.1FateThera FATE ... ... ...dd 14.45 3.50 205 12.55 +105.4Fauquier FBSS .48 2.0 46 25.83 17.30 2 23.50 +7.3FedNatHld FNHC .32 1.3 22 26.76 12.42 43 24.84 +49.9FedlStAc n FSAC ... ... ...dd 11.00 9.65 364 10.15 +4.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 96 8.20 -18.2Ferrogl n GSM .24 3.1 16 17.61 6.75 455 7.82 -51.7Fibrocll rs FCSC ... ... ... 18.92 1.75 311 2.19 -31.6FibroGen FGEN ... ... ...dd 68.55 40.74 234 59.00 +24.5sFidD&D n FDBC .96 1.4 ... 68.55 33.09 23 70.79 +71.4FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 29 312.92 +15.4FidelSo LION .48 1.9 17 27.05 20.28 73 25.93 +18.9FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 55 14.71 -3.1FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.72 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.66 152 29.80 +56.8FifthThird FITB .72f 2.4 8 34.67 25.36 3726 29.39 -3.1FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 25 27.97 -1.951job JOBS ... ... ...dd 114.63 56.22 369 66.97 +10.1FnclInst FISI .96 2.9 17 34.35 26.20 59 33.20 +6.8Finisar FNSR ... ... ...dd 25.41 14.25 4827 19.73 -3.0FinjanH FNJN ... ... 3 5.07 1.66 150 4.13 +91.2FireEye FEYE ... ... ...dd 19.36 13.40 2444 15.57 +9.6FstBcpME FNLC 1.16f 4.1 15 32.33 25.84 10 28.10 +3.2FtBcpNC FBNC .40 1.0 24 43.14 30.42 45 41.30 +17.0FstBcMiss FBMS .20 .5 25 43.53 27.99 28 40.10 +17.3FstBkNJ FRBA .12 .9 23 15.00 11.15 18 13.85 FstBusey rs BUSE .80 2.5 20 33.25 27.84 56 31.71 +5.9FBusnFn s FBIZ .56 2.5 16 26.95 20.76 9 22.63 +2.3FrstCap FCAP .92 2.4 19 43.02 33.55 1 39.00 +6.2FtChoBc n FCBP ... ... ... 33.50 26.09 47 28.14 +1.4FCtzBA FCNCA 1.40 .3 23 488.44 332.56 32 467.22 +15.9FCmtyBsh FCBC .84f 2.5 20 36.09 25.54 17 33.93 +18.1FCmtyCp FCCO .40 1.6 20 26.25 19.60 16 25.60 +13.3FtConnBcp FBNK .68 2.2 21 32.40 23.85 25 31.30 +19.71stCnstBn FCCY .24 1.2 16 27.00 16.15 6 20.70 +13.1FstDeF s FDEF .68 2.1 12 35.00 24.03 27 31.83 +22.5FFnclOH FFBC .80f 2.6 17 33.70 23.50 206 30.90 +17.3FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 61.65 38.21 160 61.70 +37.0FstFnIN THFF 1.02 2.0 18 53.05 40.75 37 51.50 +13.6FstFnNwst FFNW .32 1.9 19 21.82 13.13 17 17.17 +10.7FstFound s FFWM ... ... 20 20.43 14.95 192 16.76 -9.6FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 4 24.80 -.8FsHawaii n FHB .96 3.4 ... 32.36 26.92 1724 28.41 -2.6 FIntntBcp INBK .24 .8 12 42.40 28.90 70 30.55 -19.9FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.19 -1.2FstIntBc A FIBK 1.12 2.4 21 47.05 34.15 228 45.90 +14.6FstMerch FRME .88 1.8 21 50.44 37.60 68 48.04 +14.2FstMidIll FMBH .68a 1.6 18 42.46 30.01 13 41.25 +7.0FMidBc FMBI .44 1.6 22 27.70 21.26 279 27.07 +12.7FstNwBc n FNWB ... ... 46 18.35 15.16 15 16.54 +1.5FstSavFin FSFG .60 .9 17 80.01 52.16 2 68.99 +21.0FstSolar FSLR ... ... 30 81.72 45.26 965 48.45 -28.21stSource SRCE 1.00f 1.8 19 59.33 45.71 23 56.02 +13.3FTNDXTc QTEC .58e .7 ...q 83.42 65.76 103 78.46 +9.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.63 -2.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 3 21.70 +3.3tFT AsiaPc FPA 1.01e 3.3 ...q 38.10 30.39 5 30.34 -15.0FT Europe FEP .65e 1.7 ...q 42.49 36.89 227 37.94 -2.9FT LatAm FLN 2.01e 11.5 ...q 23.27 17.33 53 17.53 -14.2tFT Brazil FBZ 1.62e 15.1 ...q 18.24 10.78 17 10.70 -31.1tFT China FCA .68e 2.6 ...q 34.79 26.00 3 26.02 -12.4tFT Japan FJP .77e 1.4 ...q 63.38 53.36 37 53.31 -11.0FT SKorea FKO .59e 2.4 ...q 32.08 24.33 1 24.84 -15.9FT DevMkt FDT .96e 1.7 ...q 67.22 56.79 65 57.40 -8.0tFT EmMkt FEM .64e 2.7 ...q 31.32 23.98 442 23.97 -14.1FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 10 47.02 -8.2FT Canada FCAN .29e 1.2 ...q 27.35 24.15 7 24.65 -7.1FT UK FKU 1.57e 4.1 ...q 43.39 37.14 1 37.88 -5.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 8 51.24 -2.8tFT HKong FHK 2.82e 8.1 ...q 46.25 35.18 0 34.74 -18.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.7 ...q 47.47 34.96 80 35.14 -18.9FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 39.95 -10.0FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 254 41.71 -5.0tFstT BICK BICK .34e 1.3 ...q 33.60 25.83 12 25.80 -14.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 5 22.11 +.4FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 251 49.16 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 47.05 3 49.09 -3.7FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 61 18.73 -1.5FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.79 46 37.90 +7.7FTLwDOpp LMBS 1.41 2.8 ...q 52.20 50.98 259 51.11 -1.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 15 23.44 +.6FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 7 49.59 -3.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 9 23.09 +.1FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 293 60.07 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.82 89 31.43 +5.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 82 30.81 +7.5FT DWF5 FV .18e .6 ...q 31.80 25.30 159 31.33 +13.6FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 10 17.09 -8.3FT AmIndR AIRR .08e .3 ...q 28.40 22.55 15 28.23 +3.0FT AI Rob n ROBT .07p ... ... 32.66 28.50 18 32.29 +12.3FT US Eq RNDV .35e 1.6 ... 23.04 20.00 22.36 +3.1FT SmCap RNSC .22e .9 ... 23.70 19.67 23.42 +8.9FT MdCap RNMC .19e ... ... 23.12 19.77 2 22.84 +5.2FT LgCap RNLC .18e ... ... 23.12 20.04 3 22.87 +5.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.78 -4.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.07 25.80 -.5FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.35 6 30.94 +2.1sFsTrNsRt ef FTXD .82e 3.3 ... 24.82 19.37 1 24.93 +16.2FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 3 23.27 +8.7FTNsOil ef FTXN .37e 1.5 ... 25.88 18.09 110 24.49 +15.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.90 -4.2FTNsBk ef FTXO .40e 1.3 ... 32.44 25.13 57 29.65 +1.0FTDorW n FVC .17e .6 ... 29.78 23.67 62 29.17 +13.6FT DWInt IFV .32e 1.6 ...q 24.24 19.40 195 20.06 -9.8FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 13 36.03 -14.5FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.37 -.2FT RivAsia RFAP 1.14e 2.1 ... 64.93 53.81 9 54.27 -10.4FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 760 60.20 -6.1tFT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.75 207 61.05 -13.3FT RivEur RFEU .95e 1.5 ... 70.58 60.79 19 62.43 -4.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.17 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 46.85 71 54.78 +7.4FTN100ExT QQXT .14e .3 ...q 53.19 45.69 1 52.33 +7.6FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 5 20.10 -1.0FTrTUSAlp TUSA .24e .7 ...q 36.41 30.12 5 36.15 +9.2FstTrDrcy ef DWPP .27e .9 ... 30.68 26.52 1 30.32 +5.4FTCloudC SKYY .13e .2 ...q 57.02 41.02 197 56.13 +22.3tFTNdqAuto CARZ .88e 2.5 ...q 45.00 35.07 0 35.00 -17.1FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 2 25.86 -8.1FT GblNRs FTRI .45e 3.7 ...q 13.25 11.66 3 12.32 -.5FT Cybersc CIBR .03e .1 ...q 28.71 21.41 198 28.60 +23.6FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 33.80 -4.5FTSenLoan FTSL 1.83 3.8 ...q 48.41 47.69 353 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 174 47.87 -1.4FT GlbCmd FTGC .26e ... ...q 21.88 19.14 313 19.38 -6.4FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 33 52.55 -1.8FTNDXEq QQEW .27e .4 ...q 64.33 54.56 58 62.69 +8.2FT NsdABA QABA .75e 1.3 ...q 58.63 47.01 21 56.44 +7.7FTSmartph FONE .86e 1.8 ...q 55.89 47.90 13 48.59 -6.9FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 10.91 -14.8FstUtdCp FUNC .36 1.9 18 24.32 15.10 5 19.10 +9.8First LI s FLIC .60 2.8 9 33.50 21.45 51 21.75 -23.7FsthdTech SVVC ... ... ...q 15.59 7.29 7 15.10 +68.5FstSvc n FSV .54 .6 46 90.21 62.90 19 85.94 +22.9sFiserv s FISV ... ... 38 80.70 60.19 1349 80.79 +23.2FiveBelow FIVE ... ... ...cc 136.13 48.73 1079 133.81 +101.8tFivePrime FPRX ... ... ...dd 48.87 12.66 1375 13.59 -38.0FiveStar FVE ... ... ...dd 1.80 .90 104 .90 -40.0Five9 FIVN ... ... ...dd 49.50 21.20 619 47.92 +92.6tFlex Ltd FLEX ... ... 13 19.71 12.93 3888 12.96 -28.0FlexPhm n FLKS ... ... ...dd 8.98 .43 529 .51 -85.4FlxGlbImp ESGG ... ... ... 101.95 89.20 13 97.53 +2.7FlxUS Imp ESG ... ... ... 69.10 58.51 1 68.56 +7.8FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.92 -2.9FlxUSQLgC QLC ... ... ...q 36.07 30.35 3 35.53 +6.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 7 49.84 -9.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 5 48.91 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.08 22.89 0 22.96 -2.6tFlexSh n FPAY ... ... ... 6.56 2.43 45 2.23 -41.3FlexionTh FLXN ... ... ... 32.25 19.06 253 22.09 -11.8Flexstl FLXS .88 2.6 ... 53.00 33.01 17 33.77 -27.8Fluent Inc FLNT ... ... ... 6.95 2.05 297 2.10 -52.3Fluidigm FLDM ... ... ...dd 8.60 4.43 199 8.34 +41.6FlushFn FFIC .80 3.1 18 31.45 24.59 58 25.91 -5.8Foamix FOMX ... ... ... 7.45 4.40 310 5.92 -1.5FocFin A n FOCS ... ... ... 49.52 35.01 232 46.33 +23.4Fonar FONR ... ... 9 33.90 21.10 16 23.90 -1.8ForeScTc n FSCT ... ... ...dd 38.45 21.56 650 37.27 +16.9ForshtAut n FRSX ... ... ... 8.20 2.44 2 2.78 -31.1FormFac FORM ... ... 35 18.65 11.10 260 13.30 -15.0FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.7 60 50.00 36.95 13 47.05 +6.4Forterra n FRTA ... ... 28 12.30 3.85 371 8.27 -25.5sFortinet FTNT ... ... ...cc 87.99 35.44 2143 87.23 +99.7FortressBio FBIO ... ... ...dd 5.54 1.41 367 1.54 -61.4FortB pfA FBIOP 2.34 12.2 ... 24.80 14.00 2 19.20 -15.6FortySev n FTSV ... ... ... 16.86 13.40 85 14.34 -4.7sForMrII un FMCIU ... ... ... 10.05 9.95 157 10.04 +.9ForwrdA FWRD .60 .9 29 67.50 49.88 110 66.09 +15.1Forward h FORD ... ... 24 4.45 1.13 63 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 9 3.30 -10.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1288 23.82 +206.6Foster FSTR .16 .7 ...dd 30.30 18.90 12 22.10 -18.6sFoxFactory FOXF ... ... 51 70.35 33.20 223 70.55 +81.6tFrancesca FRAN ... ... 19 8.48 4.51 10260 3.86 -47.2FrankElec FELE .48 1.0 29 50.30 37.65 60 49.00 +6.8FredsInc FRED .24 9.6 ...dd 7.63 1.30 5663 2.51 -38.0FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 47 16.08 -5.9FreqElec FEIM ... ... ...dd 10.59 7.30 28 8.05 -14.0Freshpet FRPT ... ... ...dd 38.30 14.10 418 36.85 +94.5Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 43.5 ... 14.24 4.52 2097 5.52 -18.3FuelTech FTEK ... ... ...dd 1.83 .84 204 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 1.00 765 1.06 -37.6FulgentG n FLGT ... ... ... 5.91 2.73 32 3.55 -18.9FulingGbl n FORK ... ... ... 6.00 2.35 26 3.15 -20.3FullHseR FLL ... ... ...dd 4.10 2.43 63 2.95 -24.2FultonFncl FULT .48 2.7 19 19.55 15.05 533 17.95 +.3Funko n FNKO ... ... ...cc 31.12 5.81 4185 25.52 +283.8FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.18 11 1.26 -69.7FuweiF rs FFHL ... ... ...dd 4.93 2.00 3 2.03 -31.0G -:GWilliFood WILC ... ... 22 7.36 5.11 2 6.91 -3.9sG1Thera n GTHX ... ... ... 66.06 18.04 365 65.91 +232.2GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 281 48.30 -11.7GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 22 25.20 +10.8GDS Hld n GDS .46p ... ... 46.18 9.73 937 34.06 +51.2sGSE Sy GVP ... ... 16 3.65 2.35 179 3.70 +13.8GSI Tech GSIT ... ... ...dd 8.94 6.02 14 6.45 -19.0GSV Cap GSVC ... ... 5 9.39 4.82 56 6.98 +28.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 100 10.20 +2.7GTY Tc un GTYHU ... ... ... 11.00 10.14 10.39 +.7GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 22 51.20 23.19 855 45.63 +23.7sGTx Inc rs GTXI ... ... ...dd 24.88 7.08 522 24.80 +95.1GW Pharm GWPH ... ... ...dd 164.76 96.42 163 139.68 +5.8tGWG Hldgs GWGH 4.30e ... ...dd 13.10 6.03 34 6.01 -27.8GabMedM 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 11.05 105 16.15 +30.2Galapag n GLPG ... ... ... 121.09 84.13 278 102.74 +9.6GalectinTh GALT ... ... ... 9.49 1.28 591 5.56 +66.5GalmedPh GLMD ... ... 16 27.06 3.61 105 13.26 +44.9Gam&Lsr n GLPI 2.52 7.3 19 38.75 32.51 856 34.56 -6.6GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.96 -20.3Garmin GRMN 2.12 3.1 22 69.11 51.57 798 68.40 +14.8GarrisnCap GARS 1.12 13.5 8 8.95 7.77 21 8.31 +2.5Gemphire n GEMP ... ... ... 11.43 .83 1008 1.90 -76.1Gencor s GENC ... ... 32 18.45 12.25 10 12.45 -24.8sGenFin GFN ... ... ...dd 14.85 4.75 214 14.85 +118.4GenFin pfC GFNCP 8.90 8.7 ... 104.67 96.01 102.10 +1.7GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 6 25.87 +2.5GeneticT rs GENE ... ... ... 2.05 .75 72 1.08 -6.9GeniusBr n GNUS ... ... ... 4.37 2.01 7 2.14 -21.3GenMark GNMK ... ... ...dd 9.96 3.63 501 8.15 +95.4tGenoceaB GNCA ... ... ...dd 5.70 .56 392 .55 -52.5sGenomic GHDX ... ... ...cc 64.31 26.54 233 64.46 +88.5Genprex n GNPX ... ... ... 19.45 2.16 26 2.32 -50.6Gentex GNTX .44 1.9 15 25.41 18.33 940 23.34 +11.4Gentherm THRM ... ... 54 49.80 30.18 192 47.80 +50.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 15 13.27 +2.3GerABcp s GABC .60 1.6 21 39.02 32.49 26 37.51 +6.2GeronCp GERN ... ... ...dd 6.68 1.74 12513 5.77 +220.6Gevo rs GEVO ... ... ... 24.74 2.75 1893 4.77 -59.6Gibraltar ROCK ... ... 22 46.60 28.40 133 45.10 +36.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 11 2.86 -5.9GilatSatell GILT ... ... ...dd 9.34 5.82 9 9.32 +20.5GileadSci GILD 2.28 3.2 8 89.54 64.27 5143 72.23 +.8GlacierBc GBCI 1.04f 2.3 24 46.28 32.48 192 46.05 +16.9GladstnCap GLAD .84 8.7 10 9.92 7.80 129 9.69 +5.2Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 25.70 -.6GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 74 19.40 -7.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.55 +.5Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 6 26.74 +2.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.41 -1.9GladstInv GAIN .80a 6.9 16 12.26 9.00 91 11.68 +4.7GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 0 25.28 -1.3GladstIn pfE GAINL ... ... ... 25.55 25.14 45 25.43 +1.2GladstLnd LAND .53 4.1 ...cc 14.29 11.36 67 13.00 -3.2GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.55 -1.2GlenBurnie GLBZ .40 3.2 28 13.55 10.52 7 12.56 +13.6GblBldT n GBT ... ... ...dd 68.05 26.10 348 46.40 +17.9GblEagEnt ENT ... ... ...dd 3.59 .87 134 2.45 +7.0GlbIndem GBLI ... ... 24 49.91 32.22 21 34.75 -17.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 2 25.70 -.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 5 25.87 GlSlfStor n SELF .26 6.2 ... 5.15 3.92 1 4.20 -8.9GlWatRs n GWRS .28 2.8 ... 10.50 8.40 6 10.05 +7.6GbXSpdvRE SRET 1.24 8.0 ...q 15.99 13.72 45 15.54 GblXSocM SOCL ... ... ...q 39.03 30.62 39 31.40 -4.7tGbXNsChiT QQQC .07e .3 ...q 34.11 24.55 11 24.75 -19.9GbX Auto n DRIV ... ... ... 15.78 14.15 7 14.40 -5.8GblX SupDv EFAS ... ... ... 19.06 16.68 2 16.93 -6.5GblXYldco YLCO .51 4.2 ...q 12.89 11.36 1 12.05 -4.3GblX Rob n BOTZ ... ... ... 27.42 21.08 472 22.08 -6.8GlbXCon ef KRMA ... ... ... 21.31 17.69 4 21.19 +9.1GblXMilTh MILN ... ... ... 23.73 17.84 28 23.64 +22.7 GbX Longv LNGR ... ... ... 22.37 18.69 4 21.92 +12.7GlX Intrn n SNSR ... ... ... 21.41 18.61 14 20.38 +2.7GbX HlthW BFIT ... ... ... 19.83 15.90 0 19.54 +17.3GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 3 15.13 -1.1GlX Fintc n FINX ... ... ... 29.32 20.25 405 28.64 +30.5GlXCatholc CATH ... ... ... 36.22 30.65 20 35.85 +8.9GlobusM rs GLBS ... ... ... 2.26 .28 165 .38 -66.5GluMobile GLUU ... ... ...dd 7.80 3.02 1688 7.40 +103.3GlycoMim GLYC ... ... ...dd 26.05 10.25 288 14.79 -11.9Gogo GOGO ... ... ...dd 14.76 3.52 423 4.35 -61.4GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 620 25.96 -12.9GolLNGPt GMLP 2.31 17.9 ... 23.46 12.71 275 12.89 -43.5GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 8 25.30 -2.8GoldBull n DNJR ... ... ... 9.46 4.40 12 7.57 +59.6GoldenEnt GDEN ... ... 24 34.75 22.55 502 25.29 -22.5GoldenOc rs GOGL .40 4.5 24 9.94 7.00 130 8.86 +8.7GolubCap GBDC 1.28a 6.9 13 19.47 17.35 325 18.64 +2.4GoodTimes GTIM ... ... ...dd 5.25 2.25 14 5.00 +88.7Goodyear GT .56 2.4 7 36.07 20.75 3153 22.99 -28.8sGoosehIn n GSHD ... ... ...dd 34.12 10.78 166 35.36 +124.5GoPro GPRO ... ... ...dd 11.89 4.42 1672 6.39 -15.6GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7sGores III un GRSHU ... ... ... 10.39 10.12 40 10.16 +.1GorsHl A n GSHT ... ... ... 10.49 9.85 408 10.37 +4.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 10.3 27 19.60 11.87 461 16.77 -9.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 19 25.17 -2.6GrCanyEd LOPE ... ... 25 123.30 80.44 420 116.29 +29.9Gravity s GRVY ... ... 15 54.49 10.31 23 16.73 -64.6GrElCp hn GECC 1.00 10.0 ... 11.00 8.76 31 9.99 +1.5GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 0 25.30 +3.4GrElm hn GEC ... ... ... 4.40 2.88 128 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.95 4.10 230 5.90 +9.3GrtSoBc GSBC 1.12 1.9 17 61.65 48.10 12 59.65 +15.5GreenBncp GNBC .40 1.7 19 25.15 19.55 128 24.00 +18.2GreenBrick GRBK ... ... 14 12.50 8.90 97 10.05 -11.1GreenPlns GPRE .48 2.8 85 21.90 15.25 327 16.90 +.3GrnP LP n GPP 1.90 12.4 8 20.39 15.04 29 15.35 -17.9Greensky n GSKY ... ... ...cc 27.02 14.49 1101 20.15 -13.7GrCB NY s GCBC .40f 1.2 26 38.00 25.35 3 34.20 +4.9GreenlAc rt GLACR ... ... ... .69 .31 506 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.08 4 10.23 +1.1GreenlAc n GLAC ... ... ... 9.70 9.63 9.70 +.4tGreenlight GLRE ... ... ...dd 23.00 11.75 640 11.75 -41.5Greenpro n GRNQ ... ... ... 22.70 4.50 8 5.09 -76.8GrdsmHld n GSUM ... ... ... 13.99 3.68 18 5.76 -37.0Griffin GRIF .40f 1.0 ... 46.50 33.95 2 38.80 +5.7GrifolsSA s GRFS .46e 2.3 ... 25.18 19.94 967 20.44 -10.8GrinrdSh n GRIN ... ... ... 20.50 7.53 2 8.07 -52.5tGroupon GRPN ... ... ... 5.99 3.89 7063 3.88 -23.9GpAeroCN OMAB 1.71e 3.2 22 53.63 37.45 57 53.46 +28.9GrpoFin GGAL .36e 1.6 ... 73.45 18.30 1478 22.22 -66.3GuarntyBc GBNK .65 2.2 19 35.20 25.28 162 30.15 +9.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 42 33.10 +8.0GuarFBc GFED .48 1.9 36 25.00 20.41 3 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 20 9.30 -30.7GulfRes GURE ... ... 2 1.93 1.05 21 1.10 -25.2GulfportE GPOR ... ... 5 15.08 8.11 3827 10.29 -19.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.30 +1.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 25.14 255 34.34 -15.5HD Supply HDS ... ... 12 46.29 32.23 3010 43.85 +9.5HF Foods n HFFG ... ... ... 15.70 9.75 65 14.92 +51.3HL Acqui n HCCH ... ... ... 10.47 9.51 0 9.55 HL Acq un HCCHU ... ... ... 10.43 10.05 10.37 +3.0HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 18 21.90 17.08 1 20.50 +7.3HMS Hldgs HMSY ... ... 82 33.20 11.01 378 32.87 +93.9HTG Mol h HTGM ... ... ...dd 5.83 1.65 471 4.35 +114.3HV Bcp n HVBC .50e ... ... 18.50 13.75 3 15.50 +1.9HabitRest HABT ... ... 99 18.30 8.10 357 16.90 +77.0HackettGp HCKT .34f 1.7 19 20.59 13.80 150 19.60 +24.8Hailiang n HLG ... ... ... 88.92 17.11 18 70.36 +55.7HainCels lf HAIN ... ... ... 44.37 25.41 1400 28.24 -33.4HalladorE HNRG .16 2.7 7 7.98 4.79 53 5.84 -4.1HallmkFn HALL ... ... ...dd 11.83 8.62 63 10.54 +1.1Halozyme HALO ... ... 33 21.48 12.86 564 17.27 -14.8HamiltnBc HBK ... ... ...dd 16.20 13.50 14.25 -7.5HamilLa n HLNE .85 1.7 49 54.59 22.67 42 48.92 +38.2HancJaf n HJLI ... ... ... 5.64 1.95 11 2.29 -56.3HancWhit HWC .96 1.9 17 56.40 42.30 217 51.00 +3.0HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 3 25.35 -2.8HanmiFin HAFC .96 3.6 14 33.10 24.25 144 26.60 -12.4Hanwha rs HQCL ... ... 21 9.25 5.40 11 8.43 +20.0HarbrOne n HONE ... ... 63 20.19 16.25 33 19.56 +2.1Harmonic HLIT ... ... ...dd 5.65 2.80 155 5.25 +25.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 106 5.65 +71.2HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 7 11.20 +2.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.33 -.5Hasbro HAS 2.52 2.5 62 107.58 79.00 604 101.57 +11.8HawHold HA .48 1.2 6 44.25 32.40 409 38.70 -2.9Hawkins HWKN .88 2.2 20 42.85 30.55 27 40.05 +13.8HawthornB HWBK .40 1.7 18 23.75 18.37 3 23.30 +16.8HaymkAc n HYAC ... ... ... 9.85 9.50 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 10.40 +5.1HaynesIntl HAYN .88 2.6 ...cc 45.14 29.82 76 34.09 +6.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 626 41.49 -21.3HlthInsInn HIIQ ... ... 41 57.03 12.65 178 55.00 +120.4HealthEqty HQY ... ... 99 97.94 42.92 357 97.32 +108.6HlthStrm HSTM 1.00e ... 74 31.86 21.15 90 31.09 +34.2HrtlndEx HTLD .08 .4 23 25.22 17.38 315 21.00 -10.0HeartFn HTLF .56f .9 20 61.95 43.05 141 60.80 +13.3HeatBio rs HTBX ... ... ... 7.89 1.09 198 1.85 -51.7HebronTc n HEBT ... ... ... 3.75 1.25 1 1.40 -46.8HeidrkStr HSII .52 1.3 ...dd 45.29 18.15 146 39.05 +59.1HelenTroy HELE ... ... 16 128.05 81.10 139 125.10 +29.8HeliosM rs HMNY ... ... ... 9714.50 .01 73344 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 44 9.99 +27.9HemisMda HMTV ... ... ... 13.95 10.50 17 13.70 +18.6tHennesAd s HNNA .40 3.0 6 20.00 13.33 8 13.55 -18.1HSchein s HSIC ... ... 31 89.34 62.56 802 80.96 +15.9HrtgeCo HTBK .44 2.8 18 18.10 13.03 116 15.69 +2.4HrtgeFn HFWA .60 1.6 26 37.40 26.05 151 36.75 +19.3HeritCryst HCCI ... ... 32 25.20 17.10 35 22.40 +3.0HernTher h HRTX ... ... ...dd 42.90 14.40 546 37.95 +109.7HerzdCrb CUBA .12e ... ...q 7.54 6.36 19 6.41 -10.3HeskaCorp HSKA ... ... 76 111.34 56.59 41 108.42 +35.2Hexindai n HX .40p ... ... 17.00 7.00 119 7.88 -28.7Hibbett HIBB ... ... 11 29.60 12.40 465 21.15 +3.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 93 18.24 +.2tHighpwrInt HPJ ... ... 3 5.90 2.60 12 2.60 -29.7HghwyH HIHO .40e 10.4 ... 6.55 3.30 7 3.83 -8.9HimaxTch HIMX .10e 1.6 43 13.95 5.70 1140 6.18 -40.7HingmSv HIFS 1.40f .6 19 242.00 179.97 0 219.00 +5.8tHistogenics HSGX ... ... ...dd 3.35 .61 2106 .66 -67.8Holl ysys HOLI .12e .6 9 28.35 16.00 288 19.83 -11.0Hologic HOLX ... ... ...dd 45.09 35.10 1806 38.72 -9.4HomeBLA HBCP .76f 1.7 20 48.47 34.12 6 44.90 +3.9HomeBcs s HOMB .48f 2.1 22 25.89 20.82 361 23.28 +.1HmFdB LA HFBL .56f 1.6 21 36.75 26.25 1 34.50 +22.7HomeStreet HMST ... ... 26 32.60 24.30 79 27.85 -3.8sHometBk n HMTA .16 1.0 ... 15.79 10.80 29 15.95 +42.7HomeTrBc HTBI ... ... 28 30.00 23.25 29 28.75 +11.7HomolMd n FIXX ... ... ...dd 24.40 15.07 83 17.83 -4.4HookerFu HOFT .56 1.4 15 52.75 35.90 70 39.80 -6.2HopeBcp HOPE .56f 3.3 15 19.86 15.55 604 17.20 -5.8HopFedBc HFBC .28f 1.6 23 17.75 13.63 1 17.31 +22.8HorizBcp s HBNC .40 2.0 18 22.13 16.87 35 20.31 +9.6HorizPhm HZNP ... ... ...dd 21.25 11.17 1070 20.51 +40.5HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 24 11.40 +1.6Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 160 25.17 +2.6HorzDAX DAX .60m 2.1 ... 34.00 27.46 5 27.98 -11.4sHortonwks HDP ... ... ...dd 23.00 15.50 1574 23.53 +17.0HospPT HPT 2.12 7.4 11 31.27 23.83 416 28.68 -3.9HostessBr n TWNK ... ... 22 15.40 11.00 917 12.02 -18.8Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 911 6.00 -35.5HoustWC HWCC .12m 1.5 ... 9.32 4.70 27 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.50 4 5.00 -33.3HowardBcp HBMD ... ... 30 24.20 15.70 38 18.40 -16.4HuazhuGr HTHT ... ... 23 49.60 25.67 2272 28.14 -22.1HubGroup HUBG ... ... 28 56.60 37.90 165 49.15 +2.6HudsonGbl HSON .20 12.3 ...dd 2.44 1.29 72 1.62 -28.0tHudsonTc HDSN ... ... 3 9.80 1.58 929 1.53 -74.8HuntJB JBHT .96 .8 19 131.74 99.33 563 126.48 +10.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.95 9.68 0 9.91 +1.5HuntMar wt HUNTW ... ... ... .72 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.47 6741 16.25 +11.6HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 19 26.17 -7.0HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 4 25.55 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.21 -3.4Hurco HURC .44 1.0 15 50.50 34.55 17 44.55 +5.8HuronCon HURN ... ... ...dd 50.40 31.95 47 48.15 +19.0HutChMd n HCM ... ... ... 42.25 24.95 492 27.53 -30.2HuttigBld HBP ... ... ...dd 7.75 3.50 32 4.97 -25.3Hydrognc HYGS ... ... ...dd 12.00 4.95 70 6.45 -41.9HyreCar n HYRE ... ... ... 6.50 2.50 78 2.77 -45.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .45 +50.0si3 Vert n IIIV ... ... ... 20.63 13.79 314 20.89 +13.8sIAC Inter IAC 1.36 .7 46 205.37 112.34 1011 209.10 +71.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 24 2.89 -16.0ICC Hld n ICCH ... ... 72 18.00 14.54 1 15.19 -6.6ICF Intl ICFI .56 .7 25 82.25 45.60 73 81.25 +54.8ICU Med ICUI ... ... ...cc 321.70 177.85 272 306.40 +41.9IClickInt n ICLK ... ... ...dd 11.40 4.67 118 4.88 -46.1ID Syst IDSY ... ... ...dd 8.05 5.37 56 6.28 -9.5IdexxLab s IDXX ... ... 73 256.22 146.09 641 242.43 +55.0IES Hldgs IESC ... ... 23 20.25 14.90 9 19.35 +12.2IF Bancp IROQ .25 1.0 29 25.04 19.10 6 24.58 +25.0IFresh n IFMK ... ... ...dd 18.00 1.69 30 3.10 -76.1IHS Mark INFO ... ... 32 55.99 42.40 1357 55.01 +21.8II-VI IIVI ... ... 32 53.08 36.60 353 47.05 +.2IMV Inc n IMV ... ... ... 7.21 4.50 6 5.42 -21.2INTLFCStn INTL ... ... 18 57.00 34.45 31 55.31 +30.0tIPG Photon IPGP ... ... 24 264.11 154.68 499 155.73 -27.3iPass rs IPAS ... ... ... 8.87 1.76 101 1.92 -63.1iPicEnt n IPIC ... ... ... 17.00 5.91 9 6.61 -56.3IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 26.07 +3.1IQIYI n IQ ... ... ... 46.23 15.30 7174 26.69 +71.6IRSA Prop IRCP 1.86e 7.8 ... 64.68 24.00 0 24.00 -57.5sIRhythm n IRTC ... ... ...dd 96.56 46.95 263 95.95 +71.2iRobot IRBT ... ... 46 118.75 55.77 784 107.98 +40.8tiShEMAsia EEMA 1.23e 1.9 ...q 81.27 65.40 37 65.78 -10.8iShTurkey TUR 1.10e 5.3 ...q 46.73 18.88 507 20.69 -52.4iShIntTBd s IGOV ... ... ...q 52.22 47.85 95 48.37 -3.1iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 6 47.71 +.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 81.64 -3.0iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.67 276 101.60 +3.1iShGTimb WOOD .94e 1.2 ...q 83.88 65.12 14 77.56 +9.0iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 809 19.90 -14.6tiShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.86 5549 68.24 -10.5tiShEMInfr EMIF .93e 3.4 ...q 35.28 27.22 16 27.16 -17.5iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 212 8.52 -8.6iShACWX ACWX 1.00e 2.2 ...q 53.74 45.77 938 46.22 -7.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 68.04 1516 72.78 +1.0iSEafeSC SCZ 1.51e 2.5 ...q 69.19 60.04 2679 61.23 -5.1iShEMBd EMB 5.27e 5.0 ...q 117.30 104.98 3784 105.20 -9.4iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 5 48.19 -2.6iSh7-10yTB IEF 1.96 1.9 ...q 108.24 100.33 3353 101.60 -3.8iSh1-3yTB SHY .52 .6 ...q 84.67 83.04 764 83.09 -.9iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.46 -4.2iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 96 28.67 -4.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 26 55.44 -4.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 48

iShs SOX SOXX 1.55e .8 ...q 198.84 149.71 578 185.24 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 124 35.42 -4.6iShNsdBio s IBB ... ... ...q 122.53 100.22 1333 117.44 +10.0iShMBS MBB 3.04e 2.4 ...q 107.52 102.93 1010 103.41 -3.0iShBrUSIn s USIG ... ... ...q 56.25 53.19 223 53.59 -4.3iShIntTr s IGIB ... ... ...q 55.25 52.86 307 53.05 -2.8iShShrtT s IGSB ... ... ...q 52.76 50.59 1291 51.77 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.65 118.68 282 119.29 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.02 294 56.53 +2.0iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 297 61.43 +14.2iShShtTrB SHV .03e ... ...q 110.47 110.18 1508 110.34 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.96 36.52 2186 37.26 -2.1iShCrShUS s ISTB ... ... ... 50.38 48.89 197 48.93 -1.8iShSCGrth IJT 1.54e .7 ...q 209.28 154.61 287 206.74 +21.5Itus Cp hrs ITUS ... ... ... 6.43 .65 41 3.95 +67.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 151 86.60 +11.7Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 5 27.41 -3.4Iberiab pfC IBKCO 1.65 6.0 ... 28.55 26.21 2 27.49 -2.2Icahn Ent IEP 7.00f 10.7 27 81.88 51.01 129 65.26 +23.1IchorHld n ICHR ... ... 9 35.51 18.76 598 22.38 -9.0Icon PLC ICLR ... ... 38 150.18 101.22 153 147.34 +31.4tIconixBrnd ICON ... ... ...dd 5.99 .30 777 .30 -77.1IdealPower IPWR ... ... ...dd 2.85 .60 20 .63 -55.7Identive lf INVE ... ... ...dd 6.70 2.55 45 6.30 +88.6IderaPh rs IDRA ... ... ... 22.96 5.20 357 9.15 -45.8iKangHlth KANG ... ... 15 21.01 13.15 208 17.03 +7.8Ikonics IKNX ... ... ... 13.03 7.25 1 10.00 +33.0Illumina ILMN ... ... 92 357.93 196.00 474 352.32 +61.3ImageSens ISNS ... ... ...dd 6.75 2.50 14 6.20 +110.2Immersn h IMMR ... ... 5 17.71 5.76 323 10.20 +44.5ImmuCell ICCC ... ... 87 9.25 5.26 3 7.85 -10.7ImmuneDs IMDZ ... ... ...dd 11.10 2.80 128 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 647 9.41 +46.8Imunmd IMMU ... ... ...dd 27.33 8.68 1104 24.40 +51.0Immuron n IMRN ... ... ... 16.70 4.63 4 9.88 +86.8Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 100 3.04 +93.6ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 274 46.20 +16.4Impinj n PI ... ... ... 41.97 9.95 190 18.57 -17.6ImprimisP IMMY ... ... ...dd 3.39 1.35 111 2.99 +75.9Incyte INCY ... ... ...dd 131.93 60.23 2375 66.82 -29.4IndBkMA INDB 1.52 1.7 24 95.00 66.85 73 91.60 +31.1IndBkMI IBCP .60 2.4 19 27.10 19.50 100 24.70 +10.5IndepBkTX IBTX .56 .8 18 79.00 51.71 591 66.78 -1.2IndusAcq n INDU ... ... ... 11.74 9.65 233 10.15 +4.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 11.09 9.95 118 11.12 +10.6IndSvAm lf IDSA ... ... ... 2.70 1.45 6 2.25 +37.2IndLogis n ILPT .60e ... 75 24.70 17.21 36 23.40 +.2Innera INFN ... ... ...dd 12.39 6.10 3931 7.41 +17.1InnityPh INFI ... ... ...dd 3.75 1.10 334 2.26 +11.3InaRx n IFRX ... ... 72 42.83 14.47 123 33.13 +58.1InfoSvcs III .20f 3.9 7 5.45 3.57 120 5.11 +22.5InfrEnAlt IEA ... ... ... 11.27 8.25 54 10.39 +4.7InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 71 35.35 +2.2InnerWkgs INWK ... ... 22 12.03 5.90 158 7.77 -22.5Innodata INOD ... ... ...dd 1.60 .88 85 1.24 -8.8Innophos IPHS 1.92 4.4 39 51.34 38.66 21 43.82 -6.2Innospec IOSP .88f 1.2 30 83.20 55.75 39 76.10 +7.8InnovBio rs INNT ... ... ... 50.50 3.43 368 6.39 +4.8MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 4 2.63 -10.5Innoviva INVA 1.00 6.9 14 17.99 11.47 628 14.48 +2.0sInogen INGN ... ... ...cc 268.79 91.80 171 273.23 +129.5Inovalon n INOV .12p ... ... 17.80 8.90 300 10.65 -29.0InovioPhm INO ... ... ...dd 7.00 3.64 860 5.44 +31.7Inpixon rs INPX ... ... ... 18.30 .10 2424 .12 -98.0InseegoCp INSG ... ... ...dd 4.03 1.21 820 3.96 +146.0InsightEnt NSIT ... ... 19 56.86 32.11 209 54.32 +41.9Insignia s ISIG .70e ... ...dd 2.40 1.03 19 2.06 +73.1Insmed INSM ... ... ...dd 33.94 19.15 470 19.72 -36.8InspEnt INSE ... ... ... 14.00 4.40 9 6.45 -34.2Insteel IIIN .12a .3 23 43.78 24.18 127 37.31 +31.7sInsulet PODD ... ... ...dd 106.32 54.55 454 108.04 +56.6InsysTher s INSY ... ... ...dd 14.00 4.10 835 8.50 -11.6IntecPhm n NTEC ... ... ...dd 9.80 3.55 28 3.75 -27.2IntegLfSc s IART ... ... 73 67.50 41.51 1309 64.08 +33.9sIntgDv IDTI ... ... 48 43.95 24.96 37403 46.56 +56.6IntegMed n IMTE ... ... ... 44.00 1.85 4 10.61 +88.4Intel INTC 1.20 2.7 17 57.60 35.14 32409 44.93 -2.7Intellia n NTLA ... ... ...dd 35.99 16.33 518 29.13 +51.6Intelliph IPCI ... ... 3 1.25 .23 196 .34 -57.4IntParfum IPAR .84 1.3 40 67.50 39.11 70 62.65 +44.2InteractB IBKR .40 .7 38 80.32 41.08 745 57.88 -2.2InterceptP ICPT ... ... ...dd 118.85 51.05 181 113.78 +94.8InterDig IDCC 1.40 1.7 14 85.85 69.30 133 81.55 +7.1Interface TILE .26 1.1 24 26.25 19.65 241 23.65 -6.0sIntergroup INTG ... ... ...dd 31.00 21.30 2 36.40 +52.7IntlnkEl n LINK ... ... 70 9.00 2.50 13 4.92 -5.7Intermolec IMI ... ... ...dd 1.98 .86 30 1.25 -8.8Internap rs INAP ... ... ... 22.36 8.88 136 11.82 -24.8IntlBcsh IBOC .66 1.4 18 47.95 34.90 129 47.65 +20.0IntMonEx n IMXI ... ... ... 11.99 9.06 120 10.44 +5.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 47 43.75 +9.8IntrntGold IGLD ... ... ... 10.91 2.17 2.56 -69.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 6 10.28 +12.9IntrpDia rs IDXG ... ... 1 1.80 .77 532 1.42 +39.2IntersENT XENT ... ... ...dd 42.95 25.15 308 28.80 -11.1Intersectns INTX ... ... ...dd 3.62 1.29 7 1.76 -22.1Intevac IVAC ... ... ...cc 9.15 4.50 139 5.25 -23.4IntraCellu ITCI ... ... ...dd 25.82 13.93 229 21.65 +49.5IntriCon IIN ... ... ...cc 76.80 9.75 884 61.25 +209.3sIntuit INTU 1.88f .8 50 225.12 140.21 1593 226.02 +43.3IntSurg s ISRG ... ... 80 560.49 337.80 397 546.40 +49.7tInBLDR As ADRA .72e 2.3 ...q 37.70 31.68 1 31.65 -8.4InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.58 5 21.81 -7.3tInBLDR Em ADRE .60e 1.5 ...q 48.92 39.40 7 39.35 -8.8InBLDR Eu ADRU .78e 3.7 ...q 24.65 21.01 21.27 -7.1In SCMatII PSCM .41e .7 ...q 55.93 46.17 1 54.67 +4.5InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 16 56.85 +7.6InOpYCmd PDBC ... ... ...q 19.43 16.42 14213 18.14 +4.0InvMltStr LALT ... ... ...q 23.50 19.26 0 21.54 +1.4tInvGDrChi PGJ .20e .5 ...q 50.87 36.58 26 36.75 -18.0InvDivAch PFM .50e 1.8 ...q 27.77 24.36 7 27.51 +4.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 73 18.19 +2.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 56 15.68 -5.2InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 116.87 +13.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 5 29.01 +4.3InvWtrRs PHO .18e .6 ...q 32.11 27.50 48 31.94 +5.5InvBuybk PKW .52e .9 ...q 63.49 53.73 38 60.54 +2.6InvNasIntn PNQI ... ... ...q 147.75 107.53 16 133.45 +15.3InvSmMid PRFZ 1.30e .9 ...q 146.46 118.47 18 143.66 +10.6InvBasMat PYZ .61e .9 ...q 75.26 63.76 3 68.39 -3.2Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 7 59.88 +19.1InvTechM PTF .26e .4 ...q 68.67 48.30 10 67.75 +28.6InvDWA M PDP .11e .2 ...q 60.06 47.88 43 59.81 +15.8InvInds PRN .19e .3 ...q 66.06 55.90 3 65.69 +7.8InvHlthcr PTH ... ... ...q 98.55 64.71 36 97.94 +35.9Inv Fincl PFI .14e .4 ...q 37.29 31.43 4 35.34 +.7InvEngy PXI .69e 1.6 ...q 46.64 31.62 57 42.00 +6.4InvCnsStp PSL .67e .9 ...q 73.00 60.18 2 72.91 +12.0In1-30TrII PLW .66 2.1 ... 33.31 30.78 35 31.28 -4.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 58 86.60 +13.3InSC Ind II PSCI .40e .5 ...q 75.81 55.52 6 74.74 +15.9InSC HCrII PSCH ... ... ...q 145.25 88.12 156 143.12 +45.3InSC FinII PSCF .97e 1.5 ...q 60.55 49.78 6 59.58 +9.3InSC EgyII PSCE .14e .9 ...q 18.77 12.17 18 15.70 +1.9InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 3 85.58 +14.4InSC CnDsII PSCD .35e .5 ...q 72.14 52.58 5 70.23 +14.8PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.09 24.34 24.62 -1.1InKBWRg II KBWR .79e 1.3 ...q 61.23 48.80 38 59.17 +5.7InP&CInsII KBWP .69e 1.0 ...q 65.00 56.31 11 62.98 +6.0InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 66 34.93 -1.4InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 99 23.56 -.2In KBWBkII KBWB .58e 1.0 ...q 60.38 46.87 160 56.92 +3.5tInIntByb II IPKW .29e .9 ...q 40.14 33.60 44 33.69 -10.4InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 5 25.72 -1.2tInGlGoldII PSAU .10e .7 ...q 21.34 14.50 33 14.45 -26.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 25.83 1 26.81 -2.1In IntlLB II IDLB ... ... ...q 32.01 28.33 2 28.75 -4.6InDWATcR II DWTR ... ... ...q 32.23 26.01 6 31.97 +13.2InTactII DWIN 1.18 4.7 ... 27.77 24.71 8 25.29 -5.9sIn SmCMoII DWAS .07e .1 ...q 59.43 44.17 152 59.18 +21.5InDWA MoII DWLV ... ... ... 34.27 32.05 3 33.88 +1.2tInEmMomII PIE .12e .7 ...q 22.22 17.64 75 17.64 -14.2InDevMoII PIZ .26e .9 ...q 29.70 26.47 62 27.47 -.6Investar ISTR .16f .6 26 29.90 20.35 10 27.35 +13.6InvestBncp ISBC .36 2.8 19 14.69 12.30 1083 12.93 -6.8InvTitl ITIC 1.60a .9 14 221.88 162.67 3 183.80 -7.3Invuity n IVTY ... ... ...dd 9.55 2.35 14157 7.35 +18.5IonisPhm IONS ... ... ...cc 65.51 39.07 631 44.65 -11.2IovanceTh IOVA ... ... ...dd 19.90 6.60 1126 13.35 +66.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.28 27.88 36.17 +14.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 164 30.00 +98.0Iridex IRIX ... ... ...dd 10.98 4.28 9 8.19 +7.5IridiumCm IRDM ... ... 24 21.55 9.73 867 20.20 +71.2Iridium pfB IRDMB 16.88 2.4 ... 709.07 348.00 700.79 +74.3IronwdPh IRWD ... ... ...dd 21.20 12.89 507 17.44 +16.3iShRUT P n AMCA .26e ... ... 28.83 24.83 1 28.61 +4.6iSh USD n SUSC ... ... ... 25.49 24.01 2 24.21 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 6 24.54 -1.7iShExpoTc XT .14p ... ...q 39.15 33.77 179 38.18 +7.7iSh USA Op ESGU .92e 1.4 ... 64.19 54.41 12 63.61 +9.1iShHYlexOG HYXE ... ... ... 51.99 49.68 1 50.52 -1.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 28 26.42 -2.7iSh ESG Opt ESGD ... ... ... 72.49 63.39 24 64.18 -5.4iSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.76 1 57.18 -3.4iShCTotBd s IUSB ... ... ...q 51.34 48.94 102 49.16 -3.4iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 68 26.89 -6.3iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.64 -6.9iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 5 17.80 +9.9iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 52 37.83 +4.1tiShGblGld rs RING ... ... ...q 20.42 13.56 225 13.60 -27.7Isramco ISRL ... ... ...dd 135.05 92.00 114.43 +9.3Iteris ITI ... ... ...dd 8.17 4.09 59 5.07 -27.3tIterumTh n ITRM ... ... ... 13.00 8.13 86 8.41 -34.6Itron ITRI ... ... ...dd 79.95 55.26 198 65.70 -3.7IturanLoc ITRN .96 2.9 18 38.00 29.25 11 33.65 -1.6IvyNxFoc 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 9098 1.88 -58.4J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.49 50 148.17 -2.4j2Global JCOM 1.70f 2.1 29 91.58 70.27 204 82.14 +9.5tJD.com JD ... ... 14 50.68 26.00 22612 27.09 -34.6JMU Ltd rs JMU ... ... ... 10.60 1.03 27 1.23 -75.9JackHenry JKHY 1.48 .9 36 162.27 100.78 323 160.51 +37.2JackInBox JACK 1.60 1.9 23 108.55 79.23 655 86.29 -12.0JkksPac JAKK ... ... ...dd 3.55 1.95 29 2.50 +6.4Jamba JMBA ... ... ... 13.03 7.01 386 12.99 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 83 41.22 +3.0JanusSmC JSML ... ... ... 51.25 33.57 18 46.19 +25.7JanSmMid JSMD ... ... ... 47.85 34.43 8 47.07 +21.2JanLTCar n OLD ... ... ... 27.56 21.60 1 26.92 +12.4JanObes n SLIM ... ... ... 40.01 27.34 1 38.40 +23.9JanOrgan n ORG ... ... ... 36.00 29.36 2 31.66 -8.3Jason Inds JASN ... ... ...dd 3.88 1.15 77 2.91 +22.8Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 390 165.83 +23.2JensynAc n JSYN ... ... ... 11.39 10.10 0 11.39 +10.6JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .46 +22.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 5.83 12 6.00 -30.2JetBlue JBLU ... ... 13 23.08 17.10 2372 19.04 -14.8JetPay h JTPY ... ... ...dd 4.90 1.60 20 1.75 -31.1JewettCm s JCTCF ... ... 22 8.96 6.50 2 7.80 +4.0JohnsnOut JOUT .48 .5 21 107.36 59.13 48 100.00 +61.1JointCorp JYNT ... ... ...dd 9.64 4.10 42 8.41 +69.6JounceTh n JNCE ... ... ... 29.25 6.56 275 7.14 -44.0 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 875 27.40 +52.2KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .43 +48.3KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.88 74 3.50 -15.5KCAP Fin KCAP .40 12.5 ... 4.00 2.91 53 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.48 +1.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 272 8.75 +49.1KLA Tnc KLAC 3.00f 2.8 14 123.96 95.21 1791 105.62 +.5KLX KLXI ... ... 27 82.50 46.51 822 73.23 +7.3KVHInd KVHI ... ... ...dd 14.15 9.05 4 11.90 +15.0KaiserAlu KALU 2.20 2.1 37 119.66 90.93 102 104.00 -2.7tKala Ph n KALA ... ... ... 26.75 11.02 208 10.98 -40.6Kalvista rs KALV ... ... ...dd 18.90 6.65 80 16.51 +69.3Kamada KMDA ... ... ... 6.10 4.26 6 5.98 +25.8KandiTech KNDI ... ... ... 9.90 3.60 225 3.80 -44.1Karyophm KPTI ... ... ...dd 21.71 9.00 496 19.74 +105.6KayAnAc n KAAC ... ... ... 10.34 9.64 15 10.23 +5.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.75 +7.9KaziaTh rs KZIA ... ... ... 6.68 1.63 4 3.19 +.4KearnyF s KRNY .16f 1.2 52 15.60 12.75 259 13.55 -6.2KellySA KELYA .30 1.2 24 32.31 21.44 94 24.58 -9.9KellySB KELYB .30 1.3 13 34.30 21.50 0 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.00 83 4.85 +19.8KY FstFd KFFB .40 5.1 33 10.00 7.40 2 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.93 593 3.00 -35.5KewnSc KEQU .76f 2.3 18 38.80 24.56 4 32.65 +12.7KeyTrn KTCC ... ... 15 8.60 6.72 11 7.52 +10.3Kforce KFRC .72f 1.8 31 43.51 17.56 184 40.20 +59.2KimballEl KE ... ... 19 22.45 15.75 32 19.05 +4.4KimballInt KBAL .32f 1.8 18 20.97 15.40 49 17.40 -6.8KindredBio KIN ... ... ...dd 15.75 6.80 93 14.05 +48.7KingldJw KGJI ... ... 2 2.50 1.10 9 1.17 -42.1Kingstone KINS .40 2.2 29 21.70 13.21 29 18.50 -1.6KingtoneW KONE ... ... ... 9.90 2.67 8 7.55 +76.4KiniksaPh n KNSA ... ... ...dd 29.77 13.04 465 26.00 +33.5KinsaleCp n KNSL .28 .5 ... 63.38 37.72 34 59.99 +33.3Kirklands KIRK ... ... 28 13.48 8.55 208 9.65 -19.3KitovPh n KTOV ... ... ... 3.81 1.66 185 1.89 -17.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 19 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 2.06 336 2.10 -34.4KornitDig n KRNT ... ... ... 22.20 11.70 146 22.10 +36.8Koss h KOSS ... ... ...dd 4.69 1.40 4 2.81 -9.1KraftHnz n KHC 2.50 4.3 16 82.98 54.11 7613 57.76 -25.7sKratosDef KTOS ... ... ...dd 14.54 8.90 1458 14.57 +37.6sKrystlBio n KRYS ... ... ... 20.00 8.03 140 21.00 +99.6Kulicke KLIC .12p ... 53 28.71 18.50 486 24.82 +2.0KuraOnc n KURA ... ... ...dd 24.03 10.80 126 18.20 +19.0L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 20 18.85 -7.8LF CapA n LFAC ... ... ... 10.10 9.55 22 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 0 10.10 +1.0LGI Homes LGIH ... ... 9 81.88 43.69 358 52.28 -30.3LHC Grp LHCG ... ... 47 100.90 58.65 200 96.64 +57.8LKQ Corp LKQ ... ... 19 43.86 29.60 2259 33.25 -18.2LM FdgA n LMFA ... ... ... 6.65 .35 1484 .53 -66.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.59 530 65.05 +13.8LRAD h LRAD .04 1.3 ...dd 3.58 1.67 57 3.03 +21.7LSI Ind lf LYTS .20 4.0 23 8.88 4.14 77 5.03 -26.9LaJollaPh LJPC ... ... ...dd 41.36 20.25 571 22.39 -30.4LakeShBc h LSBK .40 2.4 41 18.00 15.80 0 16.75 -2.3LakeldB LBAI .46 2.4 18 21.90 17.85 91 19.15 -.5Lakelnd s LKFN 1.04 2.1 20 52.43 42.48 63 48.92 +.9LakeInd LAKE ... ... 10 16.85 12.20 247 12.70 -12.7tLamResrch LRCX 4.40 2.8 15 234.88 156.83 3500 155.40 -15.6LamarAdv LAMR 3.64 4.7 26 79.17 61.36 334 77.52 +4.4LancastrC LANC 2.40 1.5 37 160.98 115.81 56 158.07 +22.3Landcad n LCA ... ... ... 10.50 9.89 309 10.25 +3.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 1 10.21 -2.9Landec LNDC ... ... 17 15.60 11.42 87 12.85 +2.0LandBncp LARK .80b 2.8 30 29.48 25.73 6 28.90 -.3LandmInfr LMRK 1.47 11.3 20 18.75 12.68 98 13.00 -28.2LandIn pfA LMRKP 2.00 8.0 ... 26.14 21.76 0 24.89 -1.5LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 5 24.47 -4.1LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 0 22.91 -5.5LandsEnd LE ... ... 19 31.15 10.55 384 19.00 -2.8sLandstar LSTR .66f .5 28 128.25 92.70 369 127.60 +22.6Lantheus n LNTH ... ... 5 24.45 12.80 316 15.50 -24.2Lantronix LTRX ... ... ... 6.47 1.78 86 5.87 +190.6Lattice LSCC ... ... ...dd 8.40 5.05 695 7.70 +33.2LaureatE n LAUR ... ... ... 16.99 10.46 440 15.31 +12.9Lawsn LAWS ... ... 10 36.90 21.00 23 32.90 +32.9Lazydays n LAZY ... ... 27 11.10 7.25 28 8.00 -27.9LeMaitreV LMAT .28 .8 39 41.28 28.23 126 34.14 +7.2LeapTh n LPTX ... ... ... 10.25 4.90 45 7.30 +17.0LegacyRes LGCY ... ... ...dd 10.54 1.07 343 5.29 +228.6LegcyR pf LGCYP 2.00 12.8 ... 19.25 3.69 0 15.60 +231.9LegcyR pfB LGCYO 2.00 13.3 ... 19.24 3.69 30 15.01 +220.0LegacyTxF LTXB .64 1.4 20 47.18 35.16 212 46.84 +11.0LM DevDvr DDBI ... ... ...q 31.49 28.37 0 28.61 -3.6tLM EMDvr EDBI ... ... ...q 35.60 28.28 1 28.30 -14.3LM USDvrs UDBI ... ... ...q 34.50 30.14 33.24 +5.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 30 31.29 -.8LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.68 -6.1LM SC Qu n SQLV ... ... ... 31.00 24.30 1 30.23 +11.0LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.18 +2.7LendgTree TREE ... ... ...dd 404.40 205.45 97 242.90 -28.7LevOneBc n LEVL .03p ... 60 30.79 25.51 73 28.01 -4.3LexiPhm rs LXRX ... ... ...dd 15.00 7.67 242 10.68 +8.1LexnFint n LX ... ... 64 20.00 9.55 157 10.31 -25.8LianlouSm LLIT ... ... ... 3.69 1.26 10 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 101.75 67.75 137 81.36 -4.3LibBrdbdC LBRDK ... ... ...dd 103.09 68.33 478 81.26 -4.6LibExpA n LEXEA ... ... ... 56.82 35.89 180 46.16 +4.1LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1774 27.18 -24.2LibtyGlobB LBTYB ... ... ... 39.00 26.75 26.90 -24.3LibtyGlobC LBTYK ... ... ... 37.86 25.05 3461 26.34 -22.2LibLA A n LILA ... ... ...dd 24.00 17.37 215 20.07 -7.0LibLA C n LILAK ... ... ...dd 23.92 17.55 292 19.97 -6.6LibMSirA n LSXMA ... ... ... 48.57 38.61 518 46.54 +17.3LibMSirB n LSXMB ... ... ... 49.94 38.62 49.94 +12.2LibMSirC n LSXMK ... ... ... 48.56 38.52 1076 46.67 +17.7LibMBrA n BATRA ... ... ... 27.38 21.35 62 25.41 +15.2LibMCFor FWONK ... ... ... 41.14 28.37 2496 35.21 +3.1LibMAFor FWONA ... ... ... 39.37 27.22 125 33.47 +2.3LibMBrC n BATRK ... ... ... 27.35 21.53 399 25.35 +14.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 208 14.65 +55.4LibTripA B LTRPB ... ... 55 18.00 9.00 1 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 413 64.35 +29.2LifetimeBr LCUT .17 1.5 25 19.70 10.00 14 11.20 -32.1Lifevant rs LFVN ... ... ... 13.29 3.20 137 12.64 +165.5tLifewayFds LWAY ... ... 11 10.75 3.20 35 3.29 -58.9LigandPh LGND ... ... 44 261.33 126.50 361 258.60 +88.9LightPath LPTH ... ... ... 4.10 1.97 377 2.18 -1.8Lightbrdg rs LTBR ... ... ... 4.80 .85 110 1.01 -17.2Limbach n LMB ... ... ...dd 15.22 9.25 18 9.65 -30.2LimelghtN LLNW ... ... ... 6.05 3.51 467 4.85 +10.0LimestBcp LMST ... ... ...dd 17.65 11.40 5 15.61 +9.0Limoneira LMNR .25 .9 21 33.42 19.62 877 27.87 +24.4LincEdSv LINC .08 3.8 ...dd 2.71 1.49 13 2.10 +4.0LincElec LECO 1.56 1.7 25 101.34 81.48 670 92.09 +.6LindbladEx LIND ... ... 76 15.88 8.66 62 14.52 +48.3Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 28 1.57 -54.4LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 18.99 10.52 96 19.58 +76.4Liquidity LQDT ... ... ...dd 8.00 4.34 45 6.50 +34.0Littelfuse LFUS 1.72f .8 44 238.11 182.03 68 219.76 +11.1sLivaNova n LIVN ... ... 44 127.85 64.53 660 130.10 +62.8LiveOakB n LOB .12 .4 12 32.95 21.15 57 29.40 +23.3LiveVent rs LIVE ... ... ...cc 26.50 9.47 10 9.81 -38.6LiveXLve n LIVX ... ... ... 11.11 3.43 7 4.99 +24.8LivePrsn LPSN ... ... ...dd 27.30 10.80 513 26.40 +129.6Logitech LOGI .63e 1.3 35 49.96 32.66 276 47.22 +40.4LogMeIn LOGM 1.20 1.4 78 134.80 77.05 475 85.50 -25.3LoneRs n LONE ... ... ... 11.24 2.81 265 8.68 +118.6sLongAcq un LOACU ... ... ... 10.19 10.00 98 10.20 +.7LoopInd n LOOP ... ... ... 19.00 8.01 21 9.10 -37.2LoralSpac LORL ... ... ...dd 51.75 36.85 30 43.20 -1.9Lovesac n LOVE ... ... ... 25.01 19.33 50 20.85 -13.1LoxoOncol LOXO ... ... ...dd 208.95 71.45 305 170.56 +102.6lululemn gs LULU ... ... 69 160.00 57.19 1486 153.23 +95.0Lumentm n LITE ... ... 9 74.40 41.95 2417 61.30 +25.4Luminex LMNX .24 .8 38 35.37 18.62 203 29.11 +47.8LunaInn h LUNA ... ... ...cc 4.32 1.47 51 3.53 +45.3LuthBur n LBC .13e 1.1 ... 13.60 10.49 150 12.22 +1.5M -:MACOM MTSI ... ... ...dd 46.33 15.46 389 21.98 -32.5MAM Soft MAMS ... ... 19 9.42 6.59 9 7.94 +5.7MB Fncl MBFI .96 2.0 21 51.59 39.15 444 48.76 +9.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.59 -2.7MBT Fnl MBTF .40f 3.7 16 11.60 9.43 25 10.95 +3.3MCBC n MCFT ... ... 17 37.57 18.00 315 37.14 +67.1MDC Pr gs MDCA .84 20.6 1 12.26 3.80 375 4.08 -58.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 418 4.30 +104.8MER Tel rs MTSL ... ... ... 6.45 .99 24 1.62 -23.2MGE Engy MGEE 1.35f 2.0 30 68.10 51.05 38 66.40 +5.2MGP Ing MGPI .32a .4 48 99.73 57.05 165 79.84 +3.9MICT Inc MICT ... ... ...dd 1.94 .65 21 1.24 +10.7tMKS Inst MKSI .80 1.0 12 128.28 83.45 602 83.55 -11.6MMA Cap MMAC ... ... 4 30.58 23.70 3 27.30 +12.3MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.05 +18.3MTS MTSC 1.20 2.2 15 57.50 42.00 26 53.70 MTchAcq n MTEC ... ... ... 11.80 9.17 202 10.10 +5.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 11.10 +10.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 38 18.79 -6.5MYOS MYOS ... ... ...dd 2.50 1.03 5 1.32 -2.7MYR Grp MYRG ... ... 21 40.81 25.53 105 33.01 -7.6Macatawa MCBC .24 1.9 21 12.92 9.42 30 12.40 +24.0MackFn MFNC .48 2.9 15 17.58 14.22 4 16.43 +3.3MacroGen MGNX ... ... ...dd 32.74 16.12 224 21.98 +15.7MadrigP rs MDGL ... ... ...dd 325.98 17.61 158 232.91 +153.7Magal MAGS ... ... ...cc 6.48 4.20 17 5.55 +9.7MagellnHlt MGLN ... ... 18 112.25 71.03 127 74.70 -22.6Magenta n MGTA ... ... ... 16.33 11.45 56 12.42 -14.5MagicSft MGIC .29e 3.2 20 9.50 7.75 8 9.00 +7.4MagicJack CALL ... ... ... 8.70 5.55 25 8.55 +1.2tMagneG rs MNGA ... ... ... 11.40 .18 1490 .18 -96.4MagyarBc MGYR ... ... 68 13.75 12.01 12.25 -4.3tMaidenH MHLD .20m 9.3 ...dd 9.10 2.55 4985 2.15 -67.4MMyTrip MMYT ... ... ...dd 41.70 22.40 332 29.00 -2.8MalibuBoat MBUU ... ... 39 59.57 26.83 273 52.46 +76.5MalvernBc MLVF ... ... 13 28.20 21.00 3 24.50 -6.5MamEngy n TUSK .13p ... ... 42.30 13.37 345 27.93 +42.3ManTech MANT 1.00 1.5 22 68.11 39.60 134 65.94 +31.4ManhAssc MANH ... ... 36 58.64 39.10 431 57.65 +16.4ManhBrCa LOAN .48 7.5 15 8.00 5.50 38 6.40 +7.7Manitex MNTX ... ... ...dd 13.26 7.28 25 11.29 +17.6MannKd rs MNKD ... ... ...dd 6.96 .98 4766 1.80 -22.4Mannatech MTEX 2.00f 9.7 24 22.40 13.50 4 20.55 +37.0MaraPat rs MARA ... ... ... 10.03 .82 453 .85 -79.2MarchxB MCHX .50e ... ...dd 3.20 2.52 20 2.77 +.5tMarinSft rs MRIN ... ... ... 15.45 3.25 55 3.30 -69.9MarPet MARPS .32e 7.9 8 4.85 2.83 1 4.05 +19.0MarinusPh MRNS ... ... ...dd 9.87 3.31 414 6.40 -21.6MktAxess MKTX 1.68 .9 48 229.84 171.45 139 184.37 -8.6MarlinBs MRLN .56 2.0 16 31.95 20.26 14 28.30 +26.3MarIntA MAR 1.64f 1.3 28 149.21 103.82 2682 127.35 -6.2Marrone MBII ... ... ...dd 3.39 .85 259 2.07 +88.2MartenTr s MRTN .10 .4 34 29.60 17.50 121 22.75 +12.1MartinMid MMLP 2.00 17.2 18 17.30 10.99 97 11.60 -17.1MarvellTch MRVL .24 1.3 25 25.18 17.22 15129 18.80 -12.4Masimo MASI ... ... 50 120.45 80.69 448 118.41 +39.6sMatch n MTCH ... ... 43 53.74 22.64 2324 54.65 +74.5Materialise MTLS ... ... ... 16.50 11.23 37 14.51 +14.2 sMatlinPr n MPAC ... ... ... 10.09 9.70 1 10.02 +2.7MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 21.95 12.76 534 21.45 +20.5Mattel MAT .60 3.8 ...cc 19.21 12.21 3491 15.78 +2.6MatthInt MATW .76 1.5 18 65.10 47.70 52 51.10 -3.2MaximIntg MXIM 1.84f 3.1 25 74.94 45.80 3629 60.03 +14.8MaxwellT MXWL ... ... ...dd 6.61 3.22 477 3.33 -42.2MaysJ MAYS ... ... 20 47.00 35.50 4 37.30 -4.4MazorRbt MZOR ... ... ...dd 76.56 41.60 219 49.30 -4.5McGrathR MGRC 1.36 2.5 9 68.79 40.15 89 54.62 +16.3MedalFin MFIN .20 3.3 ...dd 6.84 2.08 73 6.05 +71.4MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 25.75 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.35 77 4.75 +82.0MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 3 27.41 +8.5MediCo MDCO ... ... ...dd 41.57 24.45 956 33.29 +21.8MediciNova MNOV ... ... ...dd 14.50 5.32 47 11.60 +79.3Medidata MDSO ... ... 91 88.87 59.60 779 79.94 +26.1MediWound MDWD ... ... ...dd 7.35 3.56 31 6.60 +48.3Medpace n MEDP ... ... 53 63.97 30.62 877 62.88 +73.4MeetGrp MEET ... ... ...dd 5.35 1.84 597 5.06 +79.4MeiraGTx n MGTX ... ... ...dd 15.49 7.98 70 11.60 -22.7tMelcoResE MLCO .32e 1.6 64 32.95 20.18 7356 19.92 -31.4Melinta rs MLNT ... ... ... 18.20 4.00 709 4.35 -72.5Mellanox MLNX ... ... 69 90.45 42.25 384 76.25 +17.9MelroseBn MELR .34e ... 25 20.50 17.60 2 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 178 8.42 -70.7Menus n MRUS ... ... ... 26.74 14.05 22 20.05 +3.4MercadoL MELI .60 .2 ...cc 417.91 217.06 568 318.73 +1.3MercBkA n MBNAA ... ... ... 86.41 5.97 10 15.00 +150.0MercBkB n MBNAB ... ... ... 40.00 6.00 2 9.98 +66.3MercBank MBWM .96f 2.8 16 38.47 30.45 38 34.68 -2.0MercerIntl MERC .50 2.9 15 18.75 10.45 169 17.35 +21.3MerchBcp n MBIN .24 .9 ... 29.15 16.27 53 27.92 +41.9sMercSys MRCY ... ... 72 55.90 30.11 314 56.45 +9.9tMeridBcp EBSB .20 1.1 23 21.85 17.21 124 17.50 -15.0MeridnBk n MRBK ... ... ... 21.37 16.56 9 17.50 -12.4MeridBio VIVO .50 3.2 25 17.10 13.53 121 15.45 +10.4MeritMed MMSI ... ... 61 62.70 36.21 297 61.15 +41.6MerrimP rs MACK ... ... 1 15.40 4.71 23 5.64 -45.0Mersana n MRSN ... ... ... 23.96 8.76 119 14.13 -14.0MesaAir n MESA ... ... ... 16.41 11.05 309 15.29 +30.1MesaLabs MLAB .64 .3 ...dd 224.95 122.35 5 191.70 +54.2Mesoblast n MESO ... ... ... 7.79 4.74 31 5.91 +1.2MetaFincl CASH .60f .7 17 117.98 69.65 66 84.65 -8.6Methanx MEOH 1.32 1.8 21 77.10 48.55 258 73.10 +20.7Michaels MIK ... ... 9 27.87 15.85 3182 17.23 -28.8tMicrobot rs MBOT ... ... ... 22.80 5.78 33 6.08 -60.3Microchp MCHP 1.46f 1.8 85 104.20 78.33 3682 83.23 -5.3MicronT MU ... ... 4 64.66 32.81 48897 43.60 +6.0Microsoft MSFT 1.68 1.5 53 112.78 72.92 24080 111.24 +30.0MicroStr MSTR ... ... 26 150.08 122.16 40 147.80 +12.6Microvisn MVIS ... ... ...dd 3.25 .89 492 1.09 -33.1MidPenn MPB .60 2.0 16 37.90 28.45 15 30.70 -7.3MidConEn MCEP ... ... ...dd 2.52 .92 10 1.43 +21.2Midatech n MTP ... ... ... 2.65 .45 29 .76 -9.8Middleby MIDD ... ... 23 138.89 98.06 243 126.25 -6.4MiddledB MBCN 1.12 2.3 16 54.90 42.20 0 48.90 +1.5MdsxWatr MSEX .90 1.9 28 48.16 33.96 21 46.58 +16.7MidlStBc n MSBI .88 2.5 24 36.50 29.75 59 34.79 +7.1MidWOne MOFG .78 2.3 18 37.94 30.56 11 34.11 +1.7MillerHer MLHR .79f 2.1 17 41.85 29.95 310 37.15 -7.2Mimecast n MIME ... ... ...dd 46.87 25.72 216 42.43 +48.0MiMedx MDXG ... ... 23 18.25 3.01 992 5.27 -58.2Mind CTI MNDO .30e 12.7 11 2.55 2.08 4 2.37 -3.8Mindbody n MB ... ... ...dd 45.50 23.75 527 39.35 +29.2MinervaN NERV ... ... ...dd 10.85 4.80 209 9.88 +63.2Miragen rs MGEN ... ... ... 10.72 5.01 120 5.90 -43.4MiratiTher MRTX ... ... ...dd 65.35 4.75 422 56.80 +211.2Misonix MSON ... ... ...dd 21.43 8.25 140 18.15 +92.1Mitcham MIND ... ... ...dd 4.57 2.86 17 3.99 +25.9Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 6 23.75 +2.2MitekSys MITK ... ... 20 10.15 6.85 168 7.50 -16.2MitelNet g MITL ... ... ...dd 11.31 7.13 369 10.98 +33.4MobileMini MINI 1.00 2.5 33 50.40 31.25 190 39.80 +15.4sMobileIron MOBL ... ... ...dd 5.30 3.20 1078 5.55 +42.3ModMed n MMDM ... ... ... 10.24 9.72 30 10.11 +3.2ModMed wt MMDMW ... ... ... .59 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2tMolecTemp MTEM ... ... ...dd 13.25 4.36 64 4.27 -57.4Moleculin n MBRX ... ... ... 3.34 1.50 70 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 316 27.75 +98.9Momo MOMO ... ... ... 54.24 22.49 3258 42.60 +74.0MonakGp n MKGI ... ... ... 5.07 1.74 6 2.18 -56.1MonarCas h MCRI ... ... 31 49.63 34.37 32 45.27 +1.0Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 7409 42.86 +.1tMoneyGrm MGI ... ... ...dd 17.07 5.71 469 5.74 -56.4sMngDB A n MDB ... ... ... 83.42 24.62 1295 84.77 +185.6MonPwSys MPWR 1.20 .8 98 152.21 100.26 374 146.01 +29.9Monotype TYPE .46 2.3 48 26.75 18.20 131 20.15 -16.4sMonro MNRO .80 1.1 38 71.85 45.45 316 72.45 +27.2MonroeCap MRCC 1.40 10.0 9 14.80 12.18 132 14.00 +1.8MonstrBv s MNST ... ... 38 70.21 47.61 5501 58.09 -8.2Mornstr MORN 1.00 .7 32 144.34 79.88 66 138.42 +42.7MoSys rs MOSY ... ... ...dd 2.23 .61 57 .81 -26.8MotifBio n MTFB ... ... ... 13.75 7.65 1 8.60 -20.4MotifBi un MTFBW ... ... ... 9.94 1.81 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 166 25.03 +.2MotusGI n MOTS ... ... ...dd 10.66 3.75 60 5.77 +31.7MtnPDia g MPVE .04p ... ... 3.53 1.75 27 2.05 -25.5Moxian n MOXC ... ... ... 4.00 .95 2 .95 -75.3MudrickC n MUDS ... ... ... 9.94 9.55 2 9.70 +1.1MudrcC un MUDSU ... ... ... 10.35 9.98 10.20 +2.0MultiColor LABL .20 .3 16 89.70 57.76 77 61.90 -17.3MustBio n MBIO ... ... ...dd 12.89 5.87 26 6.60 -45.0MutualFst MFSF .72 1.9 19 40.50 34.30 4 38.70 +.4MySize n MYSZ ... ... ...dd 3.58 .57 929 .95 +46.6Mylan NV MYL ... ... 11 47.82 30.69 1754 37.64 -11.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 151 1.83 -46.2sMyoKard n MYOK ... ... ...dd 64.45 32.80 491 64.85 +54.0MyriadG MYGN ... ... 22 50.44 27.23 489 46.09 +34.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 32.39 60 40.20 +9.2NCS Mltst n NCSM ... ... ... 24.85 12.57 63 16.40 +11.3NETgear NTGR ... ... ...dd 78.30 44.20 202 65.55 +11.6NF EngSv NFEC ... ... ... 7.19 .76 42 3.98 +310.3NI Hldg n NODK ... ... ... 18.62 15.72 5 16.75 -1.4NIC Inc EGOV .32 2.0 21 18.90 12.65 197 16.30 -1.8NICE Ltd NICE .64 .6 38 117.33 78.49 122 115.21 +25.4NII Hldg n NIHD ... ... ...dd 7.29 .22 1647 5.04 +1088.7nLIGHT n LASR ... ... ...cc 43.63 22.14 334 27.11 +.6NMI Hldg h NMIH ... ... 17 24.50 10.50 342 23.23 +36.6tNN Inc NNBR .28 1.6 20 32.90 18.05 792 17.43 -36.9NV5 Global NVEE ... ... 31 92.75 40.01 48 91.00 +68.1NVE Corp NVEC 4.00 3.6 41 135.00 68.50 16 110.25 +28.2NXP Semi NXPI ... ... 33 125.93 86.67 14976 89.57 -23.5Nabriva n NBRV ... ... ...dd 14.10 2.33 341 2.70 -54.8NanoDim n NNDM ... ... ... 5.79 1.21 62 2.10 -31.6sNanoString NSTG ... ... ...dd 16.80 5.87 726 18.21 +143.8NanoVib n NAOV ... ... ... 5.00 3.68 20 4.57 -2.5Nanomtr NANO ... ... 30 48.26 22.08 502 38.34 +53.9tNantHlth n NH ... ... ... 5.26 1.58 333 1.45 -52.5NantKwst n NK ... ... ... 6.32 2.66 75 2.93 -34.7Napco NSSC ... ... 36 17.45 7.90 59 15.10 +72.6Nasdaq NDAQ 1.76 1.9 24 96.84 71.65 481 93.76 +22.0Natera n NTRA ... ... ...dd 29.62 8.60 1394 25.17 +180.0Nathans s NATH 1.00a 1.1 56 107.05 60.35 6 89.15 +18.1NatAmUnv NAUH .18 20.5 ... 2.32 .76 3 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 3 46.10 +1.4NatlBevrg FIZZ 1.50e ... 35 129.82 83.78 306 120.00 +23.2NatCineM NCMI .68 7.5 91 9.30 5.09 632 9.12 +32.9NatlCmce n NCOM ... ... 22 48.60 38.03 66 44.40 +10.3sNatEnrSv n NESR ... ... ... 12.02 9.51 138 13.00 +30.7NatEnSv wt NESRW ... ... ... .85 .41 .80 -2.4NatGenHld NGHC .16 .6 18 28.25 16.83 128 25.47 +29.7NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 6 25.25 +.8NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 9 25.17 +.6NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 4 25.50 +.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 16 3.30 NatInstrm NATI .92 1.9 60 53.57 38.78 374 48.35 +16.1NatResrch NRC .68 1.8 75 42.85 26.35 25 38.20 +2.4NSecGrp NSEC .20 1.3 10 18.17 11.81 3 15.33 -6.2NatlVis n EYE ... ... ...cc 46.63 27.19 211 45.12 +11.1NatWstnLf NWLI .36 .1 11 368.00 276.00 9 320.95 -3.0NaturlAlt NAII ... ... 9 12.15 9.20 9 9.55 -7.3NatHlTr n NHTC .56f 2.3 6 27.23 14.15 25 24.55 +61.6NaturesSun NATR .40 4.7 ...dd 13.80 7.55 7 8.60 -25.5NatusMed BABY ... ... 53 43.60 28.00 129 36.45 -4.6Nav43 JSM 1.50 6.4 ... 25.00 20.21 6 23.59 -.8Navient NAVI .64 4.7 8 15.61 11.48 1038 13.58 +2.0NavgGp s NAVG .28 .4 21 70.45 45.80 168 69.55 +42.8NebulaAc n NEBU ... ... ... 11.52 9.65 9.70 +.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 13 111.36 21.11 1595 64.41 +7.9Nemaura n NMRD ... ... ... 6.80 2.05 18 2.16 -62.5Neogen s NEOG ... ... 78 94.77 52.13 117 94.49 +53.2NeoGenom NEO ... ... ...cc 15.00 7.08 372 13.42 +51.5NeonTh n NTGN ... ... ...dd 16.23 10.21 80 11.06 -26.3Neonode NEON ... ... ...dd 1.42 .26 257 .29 -61.2NeosTher n NEOS ... ... ...dd 13.15 5.13 216 5.35 -47.5Neovasc g NVCN ... ... ...dd 1.89 .03 41005 .03 -94.8NeptuneT g NEPT ... ... 9 4.75 .80 1854 4.03 +70.8tNet1UEPS UEPS ... ... 5 13.20 6.02 645 6.00 -49.5NetElem rs NETE ... ... ... 33.51 2.56 35 5.93 -46.7NetApp NTAP 1.60 1.9 32 88.08 38.80 2472 85.12 +53.9tNetEase NTES 1.94e 1.0 7 377.64 187.68 630 188.79 -45.3Netix s NFLX ... ... ...cc 423.21 176.55 6189 355.93 +85.4sNetlist h NLST ... ... ...dd .82 .10 127323 .65 +109.4NtScout NTCT ... ... 22 33.90 23.15 706 24.40 -19.9NetSolTch NTWK ... ... 33 6.60 3.09 22 5.95 +26.4Neuralst rs CUR ... ... ... 3.09 .88 55 1.10 -36.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 97 1.28 -26.0Neurcrine NBIX ... ... ...dd 126.82 55.95 542 121.84 +57.0Neuronet n STIM ... ... ... 39.39 23.95 75 37.14 +33.7Neurotrpe h NTRP ... ... ... 11.93 3.97 7 9.03 +28.3NewAgeB n NBEV ... ... ... 4.24 1.30 1606 1.70 -21.7NewLink NLNK ... ... ...dd 18.59 2.65 270 2.80 -65.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 1044 6.40 +3.7NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 6 24.60 -2.8NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 2 24.75 +1.0NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 24 24.39 -1.2NewatrTc n NEWA ... ... ... 29.69 7.81 218 11.11 +18.3tNewmrkGp NMRK ... ... 17 15.62 12.06 362 12.01 -16.4tNewsCpA NWSA .20 1.6 ...dd 17.29 12.43 3195 12.53 -22.7tNewsCpB NWS .20 1.5 ... 17.70 12.95 564 13.00 -21.7NewtekBsn NEWT 1.74e 7.5 ... 24.24 16.01 150 23.05 +24.7Newtek 22 NEWTZ 1.88 7.3 ... 27.14 25.25 1 25.53 -3.7Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 2 25.97 +3.5Nexeo Sol NXEO ... ... ... 11.14 6.92 139 10.02 +10.1Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 10.50 +9.1NexstarM NXST 1.50 1.9 7 89.75 56.65 402 80.25 +2.6NextDec n NEXT ... ... ... 10.80 3.95 49 4.71 -43.4NxtGenHl NXGN .70 3.2 36 23.73 12.24 315 22.11 +62.8NichFncl h NICK ... ... 25 11.90 7.59 1 10.40 +18.2NicoletBc n NCBS ... ... 15 61.98 52.08 16 55.00 +.5NightstTh n NITE ... ... ... 27.72 10.01 221 25.16 +91.8Noodles NDLS ... ... ...dd 13.30 3.95 344 12.20 +132.4Nordson NDSN 1.40 1.0 24 151.84 110.15 107 141.81 -3.1NorSys NSYS ... ... ...cc 8.08 2.77 8 4.05 +4.9NorestB NBN .04 .2 18 29.95 18.85 24 21.80 -5.8NthnTech NTIC .40 1.1 37 41.90 15.75 15 34.85 +40.8NorTrst NTRS 2.20f 2.1 18 115.61 86.95 1095 106.37 +6.5NthnTr pfC NTRSP 1.46 5.6 ... 27.78 25.00 10 26.24 -.1NorthdBc NFBK .40 2.5 21 18.39 15.14 47 16.07 -5.9Nthrim NRIM 1.08f 2.4 19 45.40 29.55 11 44.75 +32.2NwstBcsh NWBI .68 3.7 20 18.56 15.34 625 18.40 +10.0NwstPipe NWPX ... ... ...dd 22.00 16.60 15 17.66 -7.7NorwdFn s NWFL .88 2.3 30 39.97 27.65 6 38.61 +17.0NovaLfstyl NVFY ... ... ...dd 3.10 1.13 10 1.75 -27.3NovaMeas NVMI ... ... 16 32.00 23.38 83 26.92 +3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 49

Novan n NOVN ... ... ... 7.33 2.27 12 2.89 -31.5Novanta NOVT ... ... ... 78.85 39.60 222 74.80 +49.6Novavax NVAX ... ... ...dd 2.75 .96 3095 1.44 +16.1Novelion rs NVLN ... ... ...dd 7.33 2.96 35 4.00 +28.2NovoCure n NVCR ... ... ...dd 48.35 16.10 1770 45.10 +123.3NovumeS n NVMM ... ... ... 4.75 1.12 8 1.35 -70.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 278 4.70 +15.8NuCana n NCNA ... ... ...cc 32.00 9.32 11 23.31 +130.5sNuVasive NUVA ... ... 46 71.15 44.62 414 70.60 +20.7NuanceCm NUAN ... ... ...dd 18.75 12.18 1366 16.49 +.9Nutanix n NTNX ... ... ... 64.87 21.21 4045 52.29 +48.2NutriSyst NTRI 1.00 2.8 21 60.80 26.06 412 36.20 -31.2Nuvectra NVTR ... ... ... 23.79 7.60 91 22.26 +186.9NvNq100Dy QQQX 1.68 6.6 ...q 28.19 20.24 159 25.28 +4.4Nvidia NVDA .60 .2 51 285.22 165.32 6066 272.80 +41.0NxStageMd NXTM ... ... ...dd 28.75 22.70 179 28.37 +17.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 104 1.56 -55.4NymoxPh NYMX ... ... ...dd 4.60 2.46 41 2.61 -20.9O -:O2Micro OIIM ... ... ... 2.40 1.30 19 2.02 +21.0OFS Cap OFS 1.36a 10.7 10 13.59 10.41 44 12.67 +6.5OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 7 25.40 +2.0OHA Inv OHAI .08 5.2 39 1.68 .85 27 1.55 +34.8OP Bancp n OPBK ... ... ... 14.10 11.54 6 12.06 -3.1sOReillyAu ORLY ... ... 23 349.42 190.00 687 347.72 +44.6OSI Sys OSIS ... ... 67 96.64 50.50 123 75.06 +16.6OakVlyBcp OVLY .26e 1.3 17 25.65 15.76 6 19.27 -1.4OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 319 5.07 +3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 10 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 37 8.62 +2.6OasmiaPh n OASM .02p ... ... 3.17 .80 44 2.55 +189.8ObalonT n OBLN ... ... ...dd 10.40 1.46 167 3.38 -48.9ObsEva n OBSV ... ... ... 20.35 6.77 45 14.49 +48.5OceanBio OBCI .05e ... ... 5.71 3.26 67 4.48 +3.2OceanPw h OPTT ... ... ...dd 2.54 .66 163 .73 -33.6vjOceanR rs ORIG ... ... ... 103.60 20.22 1848 30.00 +11.9OceanFst OCFC .60 2.0 17 30.90 24.51 140 29.28 +11.5Oclaro OCLR ... ... 14 10.20 5.61 966 9.14 +35.6OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.67 -7.1OcularTher OCUL ... ... ...dd 8.28 3.30 386 6.62 +48.8OdonateT n ODT ... ... ... 32.00 15.15 76 18.72 -25.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 12 8.35 +121.5OfficeDpt ODP .10 3.2 9 4.65 2.00 4100 3.16 -10.7OhioValB OVBC .84 2.1 25 56.15 30.45 8 39.35 -2.6OhrPhar h OHRP ... ... ...dd 2.18 .15 7142 .24 -87.1sOkta n OKTA ... ... ...dd 75.00 24.71 3417 72.90 +184.7sOldDomFrt ODFL .52 .3 40 170.03 99.50 772 168.03 +27.7OldLnBc OLBK .40 1.2 18 35.72 26.64 47 34.54 +17.3OldNBcp ONB .52 2.5 27 20.95 15.80 612 20.70 +18.6OldPoint OPOF .44 1.6 20 34.64 24.07 4 26.74 -10.1OldSecBc OSBC .04 .3 16 16.30 10.85 75 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 5 10.60 +1.6sOllies n OLLI ... ... 41 93.75 42.36 757 92.45 +73.6OlympStl ZEUS .08 .4 8 25.84 17.94 41 20.58 -4.2OmegaFlex OFLX .96f 1.3 43 95.00 53.50 28 75.04 +5.1Omeros OMER ... ... ...dd 26.97 8.36 539 25.84 +33.0Omnicell OMCL ... ... ...cc 73.00 39.75 196 69.40 +43.1OnSmcnd ON ... ... 10 27.10 16.52 4800 19.20 -8.3OnTrack OTIV ... ... ... 2.94 .93 127 1.01 -25.7OncoMed OMED ... ... ...dd 5.56 1.74 91 2.70 -34.1Oncobiolog ONS ... ... ... 2.10 .78 8 .86 -34.2Oncobi wtA ONSIW ... ... ... .19 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 36 4.06 -35.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 4048 .49 -67.6OncoSec rs ONCS ... ... ...dd 2.95 .90 993 1.49 -8.3OneGpHosp STKS ... ... ...dd 3.30 1.32 7 3.06 +28.0OneHorz rs OHGI ... ... ...dd 3.38 .20 1212 .22 -84.3180 DgrCap TURN ... ... ... 2.50 1.62 30 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 3.17 65 3.48 -28.71800Flowrs FLWS ... ... 21 15.00 8.85 162 11.90 +11.2OneSpan OSPN ... ... 97 23.35 11.05 133 18.50 +33.1OpenText s OTEX .61f 1.6 20 40.31 31.21 324 38.43 +7.7OperaLtd n OPRA ... ... ... 15.62 10.22 41 11.09 -15.4OpesAcq 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 75 1.87 -60.0Ophthotech OPHT ... ... 1 4.50 2.25 104 2.37 -24.0OpiantPh n OPNT ... ... ... 51.00 12.75 53 23.39 +1.8OpkoHlth OPK ... ... ...dd 7.24 2.66 4.58 -6.4OptiNose n OPTN ... ... ...dd 30.00 12.51 88 14.33 -24.2Optibase OBAS ... ... ...dd 9.50 6.60 2 7.97 +.1OptCable OCC .08 2.2 ...dd 4.30 2.13 93 3.65 +51.6OptimBk h OPHC ... ... ... 13.96 1.85 1 5.26 +11.9OpusBank OPB .52e 1.8 19 30.95 21.06 96 28.70 +5.1OramedPh ORMP ... ... ... 11.34 4.60 37 4.95 -45.0OraSure OSUR ... ... 32 23.01 12.86 514 15.73 -16.6Orbcomm ORBC ... ... ...dd 11.95 8.50 359 10.91 +7.2Orbotch ORBK ... ... 21 65.75 40.35 287 61.13 +21.7Organovo ONVO ... ... ...dd 2.38 .91 437 1.20 -10.4tOrgenesis n ORGS ... ... ... 16.80 5.29 74 5.30 -61.7OrignAg rs SEED ... ... ... 18.70 5.35 34 6.15 -27.6OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 40.90 +9.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 41 .94 +6.8Oritani ORIT 1.13e 7.0 11 17.70 15.00 195 16.05 -2.1OrrstownF ORRF .52 2.1 19 27.05 23.40 21 25.05 -.8OrthoPed n KIDS ... ... ... 35.50 14.00 51 33.68 +75.5OrthoMed OFIX ... ... 71 61.98 47.16 89 52.99 -3.1OsirisTher n OSIR ... ... ... 11.93 7.30 102 10.80 -.5OssenInn rs OSN ... ... 13 8.90 1.50 2 2.00 -30.6Otelco OTEL ... ... 10 17.75 8.85 3 16.50 +23.6tOtonomy OTIC ... ... ...dd 6.45 2.75 170 2.60 -53.2OttawaBc n OTTW .20 1.5 53 14.99 13.61 3 13.79 -4.5OtterTail OTTR 1.34 2.7 24 49.75 39.00 43 48.75 +9.7tOvaScience OVAS ... ... ...dd 1.65 .70 83 .71 -49.3Overstk OSTK ... ... ...dd 89.80 23.10 2120 26.80 -58.1Ovid Th n OVID ... ... ...dd 12.44 5.59 70 6.25 -36.7Oxbridge OXBR .48 20.0 5 5.80 1.00 73 2.40 +11.6Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 196 15.50 +11.0OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 240 10.77 +7.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 6 25.55 +.6OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.70 +2.0OxfSqCap OXSQ .80 10.7 6 7.48 5.15 237 7.45 +29.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.6 ... 8.88 6.72 15 7.80 -6.9PAM PTSI ... ... 52 67.00 19.30 5 58.07 +68.7PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 11.75 +9.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 65 39.10 +49.2PC-Tel PCTI .22 5.0 ... 7.85 4.01 26 4.43 -39.9PCM Inc PCMI ... ... ...cc 25.23 6.90 98 21.85 +120.7PCSB Fn n PCSB .03p ... 51 22.34 17.15 28 19.78 +3.8PDC Engy PDCE ... ... ...dd 66.20 40.02 643 48.92 -5.1PDF Sol PDFS ... ... 27 18.48 8.10 153 9.10 -42.0PDL Bio PDLI .20 8.4 ...dd 3.55 2.27 1222 2.37 -13.5PDL Cmt n PDLB ... ... ... 16.95 14.46 9 14.76 -2.8PHI vtg PHII ... ... ...dd 13.95 7.11 7 8.93 -23.6PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 65 8.54 -26.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 73 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.05 84 4.15 -39.8PRA Grp PRAA ... ... 55 43.75 25.72 239 37.60 +13.3sPRA Hlth PRAH ... ... 68 109.54 73.23 412 109.34 +20.1PRGX Glbl PRGX ... ... ...dd 10.30 6.55 60 9.40 +32.4sPTC Inc PTC ... ... ...cc 101.12 54.37 1112 102.87 +69.3PTC Thera PTCT ... ... ...dd 52.95 14.56 1590 47.39 +184.1PacWstBc PACW 2.40 4.8 15 55.86 43.61 614 50.04 -.7Paccar PCAR 1.12 1.6 12 79.69 59.82 2257 69.06 -2.8PacBiosci PACB ... ... ...dd 5.70 2.02 1843 4.57 +72.9PacCityF n PCB ... ... ... 20.95 18.56 111 20.88 +4.5tPacEthanol PEIX ... ... ...dd 6.06 1.70 466 1.60 -64.8PacMerc PMBC ... ... 23 10.20 8.00 18 10.15 +16.0PacPreBc PPBI .15p ... 22 46.05 33.50 429 39.10 -2.3PaciraPhm PCRX ... ... ...dd 48.40 26.95 343 45.40 -.5PainThr rs PTIE ... ... ...dd 12.80 .81 797 .97 -75.8tPanASlv PAAS .14 1.0 22 18.75 13.99 1482 14.45 -7.1PangaeaL PANL ... ... 2 8.40 2.13 31 3.46 -6.0PapaJohns PZZA .90 1.9 19 75.82 38.05 1183 46.75 -16.7PapaMurph FRSH ... ... 13 6.50 4.40 26 5.11 -5.0ParatekPh PRTK ... ... ...dd 27.80 9.38 557 9.70 -45.8ParkCity PCYG ... ... 70 13.40 6.75 25 9.05 -5.2ParkOh PKOH .50 1.3 12 47.90 34.95 15 38.25 -16.8ParkeBcp PKBK .56f 2.4 16 24.80 17.32 17 23.25 +24.5PrtnrCm PTNR ... ... 20 6.60 3.23 2 4.53 -26.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 2 15.40 PatrkInd s PATK ... ... 22 72.35 48.62 176 66.15 -4.8sPatrNBc rs PNBK .04 .2 32 21.25 16.30 6 22.00 +23.2PatriotTr n PATI ... ... 13 23.80 16.72 12 19.00 +9.3PatternEn PEGI 1.69 8.4 15 26.56 16.58 560 20.11 -6.4Patterson PDCO 1.04 4.4 10 40.90 20.22 1611 23.86 -34.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 3649 16.92 -26.5Pavmed n PAVM ... ... ...dd 9.31 .87 236 1.36 -40.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.09 1027 74.55 +9.5sPaylocity PCTY ... ... ...cc 82.03 41.15 518 82.47 +74.9PayData rs PYDS ... ... ...dd 4.10 1.35 38 1.76 -30.4PayPal n PYPL ... ... 58 93.44 61.58 7321 91.43 +24.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 19 28.45 -11.4PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 35 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.81 48 33.00 -5.8Pegasyst PEGA .12 .2 ...cc 67.95 45.40 230 63.75 +35.2PnnNtGm PENN ... ... 34 36.90 22.20 1206 32.59 +4.0PennVa n PVAC ... ... ... 96.13 32.49 135 75.83 +93.9PennantPk PNNT .72 9.4 9 7.84 6.29 158 7.67 +11.0PenPkFR PFLT 1.14 8.6 12 14.65 12.00 81 13.32 -2.9PennsWd PWOD 1.88 4.3 17 50.00 39.59 5 44.13 -5.3PensarAc n WRLS ... ... ... 10.17 7.75 31 9.95 +2.9PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .49 -3.0PensarA un WRLSU ... ... ... 11.48 10.13 11.00 +6.6PeopUtdF PBCT .70 3.8 16 20.26 16.36 2020 18.41 -1.6PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 9 25.79 -8.9PeBcOH PEBO 1.12 3.1 18 39.58 30.66 36 36.36 +11.5PeopBNC PEBK .52 1.7 16 34.54 26.32 7 29.85 -2.7PeopFSvc PFIS 1.32f 2.9 17 52.00 40.68 4 45.31 -2.7PeopUtah n PUB .40f 1.1 32 38.70 26.70 13 35.70 +17.8PepsiCo PEP 3.71 3.3 35 122.51 95.94 2780 113.33 -5.5Percptr PRCP .15 1.4 32 12.25 7.03 20 10.85 +11.9Percient PRFT ... ... 49 31.09 17.65 189 30.28 +58.8Performnt PFMT ... ... ...dd 3.52 1.52 28 1.91 +15.8PerionNwk rs PERI ... ... ... 4.05 2.13 33 3.22 +4.2PermaFix PESI ... ... ... 5.15 3.29 13 4.60 +26.0PermaPip PPIH ... ... ...dd 10.43 8.00 9 9.20 +2.2tPernixT rs PTX ... ... ...dd 3.35 .91 291 .94 -61.0PerryEllis PERY ... ... 8 29.59 21.46 124 27.48 +9.7PershGld rs PGLC ... ... ... 3.23 .80 254 .99 -59.0PetIQ n PETQ ... ... ... 41.89 17.03 492 39.77 +82.1PetMed PETS 1.08f 3.0 20 57.80 31.81 640 35.76 -21.4PFSweb PFSW ... ... ...dd 11.86 5.90 26 8.25 +11.0PhibroAH PAHC .40 .9 32 54.62 32.05 189 44.55 +33.0PhotrIn PLAB ... ... 1 11.00 7.20 244 9.95 +16.7PiedmLithn PLLL ... ... ... 17.98 10.55 11.10 -13.0PierisPhm PIRS ... ... ... 9.75 4.43 241 5.26 -30.3PilgrimsP PPC ... ... 8 38.39 16.30 830 18.74 -39.7Pinduodou n PDD ... ... ... 27.54 17.20 10760 23.57 -11.7PingtanM PME .04 1.8 14 4.20 1.99 41 2.28 -25.2PinnclEnt PNK ... ... ... 35.18 18.61 366 33.48 +2.3PinnaclFn PNFP .56 .9 19 69.95 59.55 254 64.75 -2.3PioneerPw PPSI ... ... 24 7.95 4.40 1 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 168 4.94 -22.0PlatEag n EAGL ... ... ... 11.82 9.60 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 6 10.39 +3.8PlayaHot n PLYA ... ... ...dd 11.69 9.41 268 9.77 -9.5Plexus PLXS ... ... ... 66.78 51.74 80 60.54 -.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 5504 1.76 -25.4PlumasBc PLBC .36f 1.5 12 29.45 19.85 12 24.65 +6.3sPlurlsght n PS ... ... ... 36.97 19.25 475 37.39 +86.9PluristemT PSTI ... ... ...dd 2.12 1.14 86 1.34 -2.9PoageBksh PBSK .24 .9 31 27.75 18.10 6 26.15 +24.5PointrTel h PNTR ... ... 17 19.65 10.25 8 12.83 -31.0PointsInt g PCOM ... ... 36 18.48 9.31 39 14.41 +40.0PolarPwr n POLA ... ... ... 6.85 4.01 14 5.71 +14.0Polarity rs COOL ... ... ... 41.22 15.21 1005 20.45 -11.9sPool Corp POOL 1.80f 1.0 32 171.71 102.19 115 171.53 +32.3 PopeRes POPE 3.20f 4.4 26 73.50 66.60 0 73.25 +5.0Popular BPOP 1.00 2.0 31 52.50 32.04 405 50.77 +43.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.21 +3.8PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 8 24.65 +9.1PortolaPh PTLA ... ... ...dd 58.37 24.63 841 28.79 -40.9Potbelly PBPB ... ... ...dd 14.15 11.05 166 13.05 +6.1PotltchDel PCH 1.60 3.4 26 56.35 44.88 265 47.40 -5.0PowellInds POWL 1.04 2.7 ...cc 41.42 22.80 23 38.00 +32.6PwrInteg POWI .64 .9 35 86.60 60.55 261 70.15 -4.6PS 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 11 1.96 -37.2Precipio n PRPO ... ... ... 2.65 .32 326 .39 -67.4PrecTh rs AIPT ... ... ...dd 2.50 .81 26 1.10 +8.9PfdBkLA PFBC 1.00f 1.7 ... 69.48 50.73 58 60.54 +3.0PrefrmdLn PLPC .80 1.0 36 96.83 51.50 5 78.25 +10.1PremFin s PFBI .60 3.1 13 26.05 16.78 10 19.40 -3.4Premier PINC ... ... ...dd 45.31 27.16 590 43.30 +48.3Presbia n LENS ... ... ... 7.14 1.61 3 1.77 -53.2Presidio n PSDO .16 1.0 ... 19.74 11.97 402 16.80 -12.4PriceTR TROW 2.80 2.5 20 127.43 82.77 1404 110.27 +5.1PrSmrt PSMT .70 .8 36 94.45 77.30 86 88.05 +2.3PrmEgy PNRG ... ... ...dd 77.85 44.25 1 68.40 +32.8PrimoWtr PRMW ... ... 69 20.72 10.47 170 19.43 +54.6Primoris PRIM .24 1.0 21 29.90 23.61 270 24.79 -8.8PrinPrice PSET .16e ... ... 35.31 29.79 35.26 +9.6PrinShHld PY .33e ... ... 34.81 29.36 34.08 +4.5PrinHlIn ef BTEC ... ... ... 39.21 28.87 36.65 +16.5PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.43 +10.7Prin US SC PSC ... ... ... 35.98 29.18 35.60 +12.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.9 11 75.59 52.31 981 54.87 -22.2PriorityTc PRTH ... ... ... 12.99 8.34 2 10.61 +4.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 12.50 +17.7ProDex PDEX ... ... 26 11.00 6.05 29 9.50 +39.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 2.99 +72.9sProQRTher PRQR ... ... ...dd 18.95 2.75 2521 21.60 +569.8PrUltBio s BIB ... ... ...q 70.53 48.12 171 64.79 +15.6PrUltPQ s TQQQ ... ... ...q 73.36 35.55 8777 68.13 +47.3ProDvrs h rs IPDN ... ... ... 6.63 2.45 5 3.04 -25.7ProrEng PFIE ... ... 1 5.30 1.40 156 2.96 +54.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 818 7.42 +24.7ProgrsSoft PRGS .56 1.3 36 53.60 33.81 302 41.75 -1.9Proofpoint PFPT ... ... ...dd 130.27 82.61 695 115.62 +30.2PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 13466 11.76 -45.3sProS Ris n EQRR ... ... ... 51.48 39.41 4 50.33 +7.8PrUlNBio rs UBIO ... ... ... 46.35 25.80 22 39.75 +18.2ProUShBio BIS ... ... ...q 24.92 15.53 30 16.86 -23.5ProspctCap PSEC .72 9.7 9 7.60 5.51 1528 7.40 +9.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 215 9.00 -56.7ProtctInsA PTVCA 1.12 4.7 54 24.86 21.31 5 23.60 -2.7PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 8 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.35 14 2.20 +15.8Proteos n PTI ... ... 6 8.61 1.41 160 2.39 -59.0Prothena PRTA ... ... ...dd 70.00 10.43 232 14.05 -62.5Prov ent n PRVB ... ... ... 8.00 3.35 129 4.00 -16.8ProvidSv PRSC ... ... 14 83.90 50.86 54 64.92 +9.4ProvidBc n PVBC ... ... ... 30.05 20.25 24 26.95 +1.9tProvFnH PROV .56 3.1 19 20.00 17.62 48 18.04 -2.0PrudntlBcp PBIP .20a 1.1 89 19.87 16.04 5 17.71 +.6PsychmCp PMD .72 3.8 18 22.88 15.99 8 19.13 -7.0Pulmatrix PULM ... ... ...dd 2.38 .28 184 .42 -70.6PulseBio n PLSE ... ... ...dd 34.82 9.81 35 13.01 -44.9PumaBiotc PBYI ... ... ...dd 136.90 40.45 482 47.20 -52.3PureAcq n PACQ ... ... ... 9.77 9.59 8 9.71 +.2PureAcq un PACQU ... ... ... 10.38 10.08 10.38 +2.6sPureCycle PCYO ... ... ...dd 11.69 6.65 28 11.55 +38.3PurplInv n PRPL ... ... ...dd 13.90 5.06 27 5.60 -44.3PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 26 12.22 .78 8 .79 -75.5QAD Inc B QADB .24 .5 ...dd 49.40 25.17 2 46.15 +49.7QAD A QADA .29 .5 ...dd 61.80 32.05 41 60.00 +54.4QCR Hld QCRH .24 .6 16 49.70 40.40 33 43.00 +.4QIWI plc QIWI .84e 6.2 13 20.05 12.50 129 13.55 -21.8Qorvo QRVO ... ... 87 86.84 64.53 1306 73.37 +10.2Qualcom QCOM 2.48 3.4 ...dd 72.75 48.56 9500 72.51 +13.3Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.02 -4.5Qualys QLYS ... ... 92 98.30 50.00 287 94.20 +58.7Quantenn n QTNA ... ... ... 19.41 9.60 211 18.31 +50.1Quanterx n QTRX ... ... ...dd 24.81 13.00 111 15.85 -26.2Quartrhill g QTRH .05 ... 4 2.12 1.01 53 1.47 -20.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 9 2.43 +5.7QuickLog h QUIK ... ... ...dd 2.22 .98 81 1.02 -41.4Quidel QDEL ... ... ...cc 77.63 33.01 264 71.50 +64.9QuinStreet QNST ... ... 81 16.42 5.15 420 14.86 +77.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 21 2.60 +9.7Quotinet QTNT ... ... ... 9.02 2.78 166 7.13 +44.0QuratRet A QRTEA ... ... 19 29.11 20.00 2038 21.02 -13.9QuratRet B QRTEB ... ... 22 28.90 19.62 0 21.00 -14.5R -: R1 RCM n RCM ... ... ... 11.00 3.09 988 9.98 +126.3RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 80 29.20 +6.7RBC Bear ROLL ... ... 48 156.43 106.68 45 151.87 +20.2RCI Hosp RICK .12 .4 11 34.84 23.65 24 29.61 +5.8RCM RCMT 1.00e ... 22 7.50 4.63 10 4.70 -24.8RF Inds RFIL .08 .8 23 12.75 1.75 117 10.30 +281.5RGC Res s RGCO .62 2.3 31 31.57 22.16 8 26.62 -1.7RLJ Ent rs RLJE ... ... ... 6.34 2.86 9 6.18 +68.0RMG Net h RMGN ... ... ...dd 2.73 .75 85 1.26 +53.7RMR Gp h RMR 1.00 1.0 53 98.00 48.90 49 96.60 +62.9RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 150 4.40 +7.3RXI P wt rs RXIIW ... ... ... 1.95 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 19 1.47 -73.6RaPhrm n RARX ... ... ...dd 17.90 4.78 275 12.34 +45.2RadNet RDNT ... ... 86 15.50 9.50 151 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.77 83 2.89 -6.2Radcom RDCM ... ... 45 22.40 17.00 10 17.45 -12.1RadiSys RSYS ... ... ...dd 1.73 .53 532 1.60 +59.2RadiusHlth RDUS ... ... ...dd 41.16 18.34 797 18.80 -40.8Radware RDWR ... ... ...dd 28.50 15.82 193 26.68 +37.5RamacoRs n METC ... ... ... 9.35 3.81 39 7.68 +11.6tRambus RMBS ... ... ...dd 15.50 11.46 411 11.33 -20.3RandCap RAND ... ... 3 3.50 2.05 1 2.40 -20.5tRandgold GOLD 2.00f 3.3 25 106.04 61.06 595 61.14 -38.2RandBcp n RNDB ... ... ... 17.45 14.03 35 16.75 +9.1Rapid7 n RPD ... ... ...dd 39.40 16.59 1066 37.85 +102.8RaveRest RAVE ... ... ...dd 2.33 1.09 26 1.32 -9.8RavenInds RAVN .52 1.1 1 49.80 28.90 92 48.65 +41.6ReShape rs RSLS ... ... ... 39.00 .05 2968 .06 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 19 15.87 -5.0ReadgIntB RDIB ... ... 20 34.64 20.10 3 27.20 +18.3RealGSol h RGSE ... ... ...dd 3.25 .30 1201 .39 -73.8RealNetwk RNWK ... ... ...dd 5.00 2.63 29 3.18 -7.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 30 23.16 -4.5RealitCh n BCNA ... ... ... 24.47 20.01 0 20.36 -15.9tRealmTh n RLM ... ... ... 13.00 5.55 1 4.90 -27.3RealPage RP ... ... 81 63.75 38.40 434 62.00 +40.0ReataPh n RETA ... ... ...dd 89.99 19.31 241 84.71 +199.1ReconTech RCON ... ... ...dd 5.36 .64 16 1.17 -10.0RecroPhm REPH ... ... ... 13.05 4.78 150 7.75 -16.2RedRobin RRGB ... ... 22 70.10 36.20 188 39.00 -30.9RedRkRs n RRR .40 1.3 ... 36.99 22.47 834 30.27 -10.3RedViolt n RDVT ... ... ...dd 46.40 4.35 165 6.20 -86.6Redn n RDFN ... ... ... 31.50 16.69 664 19.93 -36.4RedhillBio RDHL ... ... ... 11.49 4.30 33 7.20 +40.1Regenrn REGN ... ... 27 477.00 281.89 340 393.77 +4.7RegnxBio n RGNX ... ... 53 85.10 23.25 346 74.30 +123.5RegulusTh RGLS ... ... ...dd 1.52 .17 1941 .21 -80.3Reis Inc REIS .76 3.3 ...dd 24.00 15.95 94 22.95 +11.1ReliantBcp RBNC .32 1.1 28 29.99 21.90 15 27.93 +8.9Reliv In rs RELV ... ... ...dd 8.44 3.72 1 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.73 134 3.19 -67.2Renasant RNST .80 1.8 18 49.78 38.68 299 45.27 +10.7RenewEn REGI ... ... 5 27.95 9.50 696 27.10 +129.7RenminTi rs ABAC ... ... ... 4.76 1.50 61 1.52 -48.5RentACt RCII .32 2.2 25 14.94 7.22 676 14.77 +33.1Replgn RGEN ... ... ...cc 58.50 29.56 227 57.32 +58.0Replimun n REPL ... ... ... 23.55 14.03 131 19.35 +27.6RepBncp RBCAA .97 1.9 20 50.70 34.24 11 49.74 +30.8tRepFBcp FRBK ... ... 53 9.75 7.35 130 7.45 -11.8resTORbi n TORC ... ... ...dd 21.10 7.55 108 12.22 -27.6RschFrnt REFR ... ... ...dd 1.46 .60 44 1.24 +19.4Resonant RESN ... ... ... 8.55 3.17 201 4.62 -38.2ResConn RECN .52f 3.2 27 17.95 12.20 162 16.35 +5.8RestorRob n HAIR ... ... ...dd 11.95 1.45 810 2.82 -38.7RetailOpp ROIC .78 4.0 57 20.26 16.18 653 19.40 -2.8RetoEco n RETO ... ... ... 12.75 3.13 21 3.94 -44.1Retrophin RTRX ... ... ...dd 33.00 20.09 277 29.38 +39.4RevanceTh RVNC ... ... ...dd 37.45 23.35 103 26.85 -24.9RevenHo n RVEN ... ... ... 6.75 2.32 0 4.09 -11.7RevolutL rs RVLT ... ... ... 7.89 2.18 84 3.11 -5.5ReWalkRob RWLK ... ... ...dd 2.00 .70 91 1.03 -6.4RhythmP n RYTM ... ... 44 37.23 16.80 75 31.39 +8.0RibbnCm n RBBN ... ... ...dd 8.36 4.97 146 6.77 -12.4RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.04 96 3.00 +102.7RichrdElec RELL .24 2.7 ...cc 10.40 5.43 10 8.81 +30.7RigelPh RIGL ... ... ...dd 4.71 2.28 2000 3.20 -17.5sRigNet RNET ... ... ...dd 22.00 10.03 121 22.00 +47.2RiminiSt n RMNI ... ... ... 10.40 .25 95 6.83 -13.7RiotBlck RIOT 1.00p ... ... 46.20 3.34 604 4.29 -84.9RiseEdCy n REDU ... ... 16 18.60 9.50 154 9.95 -32.7tRittrPh rs RTTR ... ... ... 5.90 1.66 91 1.79 -45.6RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 29 9.58 +10.5RivrviewF n RIVE ... ... ... 14.50 13.10 0 14.01 +4.2sRocktPh n RCKT ... ... ... 24.95 3.84 190 24.56 +135.2RockwllM RMTI ... ... ...dd 8.70 3.62 145 4.29 -26.3RockyBr RCKY .48 1.7 19 33.45 12.95 54 28.90 +52.9RkyMChoc RMCF .48 4.6 11 12.60 10.06 4 10.36 -12.0sRoku n ROKU ... ... ...dd 69.70 15.75 8267 70.98 +37.1Rosehill n ROSE ... ... ... 10.84 5.55 28 7.90 +.5Rosehill wt ROSEW ... ... ... 1.57 .69 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2sRossStrs s ROST .90 .9 26 98.24 58.34 2327 98.46 +22.7tRoyGld RGLD 1.00 1.4 ...dd 98.53 72.97 491 72.61 -11.6Rubicon rs RBCN ... ... ... 9.46 6.76 1 8.70 +9.0RubiusTh n RUBY ... ... ... 33.01 19.78 152 20.62 -15.0RmblOn B n RMBL ... ... ... 10.15 3.53 218 9.98 +92.1RushEntA RUSHA .12p ... 26 55.40 37.95 154 41.14 -19.0RushEntB RUSHB .12p ... 33 52.76 36.61 11 41.85 -13.2RuthsHosp RUTH .44 1.5 28 33.95 18.50 347 29.85 +37.9tRyanair RYAAY 1.55e 1.6 ... 127.61 94.50 408 95.21 -8.6S -:S&T Bcp STBA 1.00 2.2 20 47.77 35.64 47 46.48 +16.8S&WSeed SANW ... ... ... 4.40 2.90 56 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.51 15.61 3 20.21 +9.3SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 22 32.85 19.75 34 27.20 +1.3SBA Com SBAC ... ... ...cc 177.67 140.62 426 158.26 -3.1SEI Inv SEIC .60f 1.0 21 78.35 56.56 625 62.95 -12.4SelasLf rs SLS ... ... ... 13.47 .80 183 1.16 -85.2SG Blck n SGBX ... ... ... 7.00 3.01 24 3.97 -33.6SGOCO rs SGOC ... ... ... 2.29 .93 27 1.01 -4.9SI Fincl SIFI .24 1.7 14 15.70 13.60 8 13.75 -6.5SIGA Tc n SIGA ... ... ... 8.47 5.61 662 7.16 +21.2SLM Cp SLM ... ... 17 12.46 9.65 790 11.79 +4.3SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 70.30 +2.3SmartGlb n SGH ... ... 6 56.69 20.29 433 30.35 -9.9SMTC hg SMTX ... ... ... 3.18 1.27 26 2.78 +47.0SORL SORL ... ... 3 8.45 3.70 168 4.20 -37.5SP Plus SP ... ... 22 41.70 32.15 66 38.00 +2.4SPAR Gp h SGRP ... ... ... 3.75 .90 32 .92 -25.2SpdDorWrF DWFI ... ... ... 26.00 23.22 6 23.43 -7.3SPI Eng rs SPI ... ... ... 2.61 .27 479 .38 -41.3SPS Cmce SPSC ... ... ...cc 98.99 45.02 106 97.82 +101.3SS&C Tch s SSNC .32f .6 35 60.97 37.45 1349 55.95 +38.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 68 .83 -76.4SSR Mng g SSRM ... ... 18 11.44 7.64 480 8.41 -4.3SVB FnGp SIVB ... ... 28 333.74 162.94 224 325.38 +39.2SabanCap n SCAC ... ... ... 10.18 9.84 33 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 1 10.75 +2.2SabraHltc SBRA 1.87e 8.0 11 23.83 15.78 690 23.24 +23.8SabreCorp SABR .56 2.2 30 26.78 17.49 1441 25.85 +26.1SAExplr rs SAEX ... ... ...dd 3.69 .45 156 .56 -74.7 SaftyInsGr SAFT 3.20 3.3 25 99.70 70.45 40 95.60 +18.9SagaComm SGA 1.20 3.3 4 46.80 35.98 4 36.20 -10.5SageThera SAGE ... ... ...dd 195.97 59.57 303 153.78 -6.6Saia Inc SAIA ... ... 40 87.05 55.16 271 81.60 +15.3SalemMda SALM .26 6.8 14 6.75 3.10 47 3.85 -14.4SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 693 105.01 -24.3SndySpr SASR 1.12 2.9 17 43.87 36.41 74 39.26 +.6Sanlp JBSS .55a .8 25 79.37 54.32 55 72.13 +14.0SangTher SGMO ... ... ...dd 27.50 11.30 1735 14.70 -10.4Sanmina SANM ... ... 17 39.40 24.60 165 29.85 -9.5Sano rt GCVRZ ... ... ... .60 .34 122 .57 +48.9Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.35 787 143.49 +157.9Savara rs SVRA ... ... ...dd 17.19 6.81 94 10.72 -27.8scPhrma n SCPH ... ... ...dd 18.17 4.10 5 5.00 -58.6ScanSource SCSC ... ... 15 45.35 31.40 57 41.15 +14.9Schmitt h SMIT ... ... ...dd 4.47 1.70 1 2.66 -2.9Schnitzer SCHN .75 2.9 6 38.85 25.00 194 25.85 -22.8ScholRck n SRRK ... ... ...dd 27.02 13.09 94 25.44 +64.1Scholastc SCHL .60 1.4 ...dd 47.77 33.51 100 43.10 +7.5SciGames SGMS ... ... ...dd 62.80 25.30 1438 26.50 -48.3ScrippsEW SSP .20 1.3 48 19.26 10.69 226 15.00 -4.0Scynexis SCYX ... ... ...dd 2.50 1.05 88 1.28 -44.8SeaChange SEAC ... ... ... 4.03 1.38 435 1.64 -58.3SeacstBkg SBCF ... ... 24 34.95 21.23 135 31.11 +23.4SeagateT STX 2.52 5.1 13 62.70 30.89 4272 48.98 +17.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 40 .90 -13.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.89 1.07 2385 1.39 -61.2SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 35 3.00 +15.4SeaSpine n SPNE ... ... ...dd 16.45 8.76 119 15.94 +57.5sSeattGen SGEN ... ... ...dd 77.94 47.75 641 78.39 +46.5SecndSight EYES ... ... ...dd 2.58 1.05 343 1.60 -16.2ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 233 12.81 +32.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 108 13.90 +56.7SecNtl lf SNFCA .23t ... 3 5.52 4.05 18 5.40 +8.0SelectBc lf SLCT ... ... 20 14.25 10.90 6 12.89 +2.0SelIncREIT SIR 2.04 10.1 17 26.26 17.90 374 20.12 -19.9tSelIntCon n SIC ... ... ... 13.00 12.00 28 11.53 -8.9SelectaB n SELB ... ... ... 24.02 7.95 102 14.00 +42.7SelectvIns SIGI .72 1.1 21 65.10 46.60 131 62.90 +7.2SmLEDS rs LEDS ... ... ...dd 10.49 1.73 26 3.97 +6.4Semtech SMTC ... ... 72 60.05 31.30 346 58.50 +71.1SenecaB SENEB ... ... ...dd 35.95 27.00 0 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 6 32.15 +4.6SenesTc n SNES ... ... ...dd 3.87 .30 260 .77 +6.4SenHous SNH 1.56 8.3 12 20.27 14.86 615 18.90 -1.3SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 46 24.62 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 4 25.92 -3.5Senmiao n AIHS ... ... ... 8.91 3.75 14 5.15 -8.8Senomyx SNMX ... ... ...dd 1.71 .60 21 1.04 -20.0sSensusHlt n SRTS ... ... ... 7.71 4.31 40 8.13 +57.5SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.03 1.36 71 1.78 SeresTh n MCRB ... ... ...dd 17.42 6.65 92 8.01 -21.1SvcSource SREV ... ... ...dd 4.47 2.61 255 2.97 -3.9ServiFst s SFBS .44 1.0 20 44.95 33.20 64 42.11 +1.5SesenBio SESN ... ... ...dd 3.50 .62 896 2.25 +177.4SevStars h SSC ... ... ...dd 7.00 1.31 8201 5.00 +8.5SevernBc SVBI .12 1.3 42 9.45 6.70 7 9.25 +27.5tSharingE rs SEII ... ... 27 12.40 2.32 34 2.18 -71.2Sharps SMED ... ... ...dd 5.15 3.14 8 3.54 -13.4SharpSprg SHSP ... ... ...dd 14.87 3.25 143 13.51 +206.8ShndTele s SHEN .26f .7 ... 41.80 29.93 149 36.50 +8.0ShiftPixy n PIXY ... ... ... 6.35 2.00 197 3.79 +31.6sShiloh SHLO ... ... 14 11.20 6.45 133 11.19 +36.5tShineco n TYHT ... ... ... 4.60 .87 140 .89 -61.4Shire SHPG 1.05e .6 88 177.51 123.73 859 170.23 +9.7ShoeCarnvl SCVL .32f .8 27 45.00 17.94 207 40.92 +53.0ShoreBcsh SHBI .32 1.7 19 20.09 15.74 5 18.80 +12.6sShotSpot n SSTI ... ... ... 60.90 10.59 183 59.80 +325.6Shuttery SFLY ... ... ...cc 100.34 39.76 449 72.40 +45.5SiebertFn SIEB .10a .5 ...dd 21.61 3.60 149 19.66 +45.6SiennaBi n SNNA ... ... ... 26.00 12.77 123 16.13 -11.1Sientra SIEN ... ... ...dd 26.79 8.79 350 25.34 +80.2SierraBc BSRR .64 2.1 17 31.19 24.32 27 30.53 +14.9SierOnc g n SRRA ... ... ...dd 4.09 1.45 479 1.78 -52.3SierraWr SWIR ... ... 20 23.50 15.10 1364 21.40 +4.6SifyTech SIFY .02e 1.0 ... 2.10 .49 30 1.67 +63.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 60 1.03 -52.1Sigmatr SGMA ... ... 14 11.61 5.26 4 7.11 -29.7SignatBk SBNY .56p ... ... 161.92 108.89 449 119.37 -13.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 203 27.41 -6.7SilcLtd SILC 1.00 2.6 18 77.95 32.00 15 38.88 -44.5SilcnLab SLAB ... ... 88 110.70 73.75 192 95.40 +8.0SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 209 53.97 +1.9SilvrSun n SSNT .06e ... ...cc 4.84 2.90 4 3.60 -14.9Silvercrest SAMG .56 3.7 21 18.27 12.25 44 15.25 -5.0SimmnsFst s SFNC .60 1.9 20 33.45 25.80 294 32.15 +12.6sSimplyGd n SMPL ... ... ... 18.24 10.93 385 18.15 +27.3SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 36 20.45 +27.0tSina SINA ... ... 31 124.60 64.31 801 64.52 -35.7Sinclair SBGI .72 2.6 12 40.15 25.13 1770 27.25 -28.0SinoGlobl SINO ... ... ...dd 3.84 1.04 10 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 21 7.08 -10.2SiriusXM SIRI .04 .6 40 7.70 5.17 15855 7.18 +34.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 159 2.05 -69.5SkySolar SKYS ... ... ...dd 2.43 .70 35 .75 -50.0SkyWest SKYW .40 .6 18 65.80 36.89 124 62.00 +16.8tSkywksSol SWKS 1.52f 1.8 17 117.65 86.13 2893 85.83 -9.6SleepNmbr SNBR ... ... 27 40.72 26.22 408 37.39 -.5SmartFn rs SMBK ... ... 20 27.69 19.49 13 23.93 +10.3tSmartSnd n SND ... ... ... 11.06 4.52 452 4.70 -45.7SmthM hrs SMSI ... ... ...dd 3.41 1.00 70 2.33 -18.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 67 4.20 -25.7SocketM n SCKT ... ... ... 4.19 1.86 3 2.31 -35.6SodaStrm SODA ... ... 50 143.20 57.60 225 142.67 +102.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 11 7.41 -30.8SolarCap SLRC 1.64 7.6 12 22.55 19.70 53 21.63 +7.0SolarSCap SUNS 1.41 8.3 14 18.40 16.10 34 16.90 -4.8SolarEdg n SEDG ... ... 21 70.74 24.70 508 43.05 +14.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 83 1.97 +9.4SolidBio n SLDB ... ... ...dd 54.84 6.83 180 43.42 +92.0Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 126 1.44 -35.1sSonicCorp SONC .64 1.7 25 37.75 22.91 2558 38.55 +40.3tSonicFdry SOFO ... ... ...dd 3.87 1.56 11 1.55 -48.5SonomaPh SNOA ... ... ...dd 5.92 1.56 36 1.67 -69.4Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 13023 16.56 -16.8Sophiris SPHS ... ... ...dd 4.05 1.80 314 2.73 +20.3SorrentoTh SRNE ... ... 27 10.65 1.68 760 5.35 +40.8SotherlyH SOHO .50f 6.7 57 7.62 5.81 75 7.42 +15.0SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.75 +.4SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 17 25.19 -.6SouMoBc s SMBC .52f 1.3 17 41.49 31.30 10 39.68 +5.6SoundFin SFBC .56 1.4 23 40.87 31.97 26 40.00 +17.6SouthState SSB 1.36f 1.7 23 94.50 80.10 116 81.30 -6.7SthnFstBsh SFST ... ... 17 48.75 33.90 13 42.15 +2.2SoNatBcVa SONA .32 1.8 33 18.24 15.11 15 17.34 +8.2SsdeBTX SBSI 1.20 3.2 19 37.57 31.73 137 37.08 +10.1SparkEn s SPKE .72 9.0 ...dd 17.15 7.95 116 8.10 -34.7SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 7 24.44 -8.2SparkTh n ONCE ... ... ...dd 96.59 41.06 369 59.55 +15.8SpartnMot SPAR .10 .6 27 19.45 9.35 273 15.45 -1.9SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 101 20.49 -23.2SpectPh SPPI ... ... ...dd 25.29 9.03 1103 21.12 +11.5SperoTh n SPRO ... ... ... 19.00 9.66 60 10.29 -12.4Sphr3D grs ANY ... ... ... 4.66 .13 8021 .38 -84.6Spherix rs SPEX ... ... ...dd 2.42 .95 84 1.04 -25.7SpirtTex n STXB ... ... 76 22.56 20.04 30 22.06 +1.0Splunk SPLK ... ... ...dd 130.00 62.39 1867 125.55 +51.6SpokHldgs SPOK .50 3.3 34 18.85 13.75 78 15.15 -3.2SportsWhs SPWH ... ... 12 6.99 3.66 258 5.76 -12.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 78 12.45 -7.4SprottFoc FUND .61e 8.1 ...q 8.39 7.43 16 7.51 -5.2Sprouts SFM ... ... 29 29.67 17.55 2244 28.46 +16.9sStaarSur STAA ... ... ... 50.40 10.75 474 50.55 +226.1Staff360 rs STAF ... ... ... 5.70 1.14 60 2.16 -31.4Stamps.cm STMP ... ... 28 285.75 160.00 296 239.00 +27.1Std AVB n STND ... ... ... 39.45 29.97 37 32.81 +5.7StarBulk rs SBLK ... ... ...dd 14.60 8.62 268 12.46 +10.7StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 6 25.56 +.9StarsGp g TSG ... ... ... 38.95 16.68 2805 24.00 +3.0Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7850 55.12 -4.0StatAutF STFC .40 1.3 ... 34.31 23.32 18 29.96 +2.9StateBkFn STBZ .80 2.5 20 35.99 26.26 154 31.96 +7.1StealthGas GASS ... ... 15 4.70 3.09 67 3.58 -17.9SteelCon STCN ... ... ... 2.90 1.49 44 2.04 -18.1StlDynam STLD .75 1.6 14 52.10 32.20 1540 46.19 +7.1SteinMart s SMRT .30 14.1 ...dd 4.04 .48 134 2.13 +83.6StellrAcq n STLR ... ... ... 11.00 10.00 0 10.54 +3.3StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 9.25 63 16.15 +3.5Stericycle SRCL ... ... ...dd 76.73 56.64 739 61.26 -9.9Stericyc pf SRCLP 5.25 11.7 ... 65.00 43.93 113 44.90 -15.2SterlBcp n SBT .04 .3 ... 14.98 10.95 89 12.66 -.3SterlCons STRL ... ... 19 18.90 10.74 67 14.33 -12.0SMadden SHOO .80 ... 26 58.95 37.25 146 56.80 +21.6Stewrdshp SSFN .12 1.1 14 12.75 8.75 26 10.65 +3.9StitchFix n SFIX ... ... ... 46.71 14.48 1582 45.96 +77.9StockYBc s SYBT 1.00f 2.6 19 41.90 33.00 45 38.60 +2.4StoneCastle BANX 1.52 6.8 17 24.92 20.00 4 22.20 +10.3sStrataS rs SSKN ... ... ...dd 2.95 1.06 679 3.18 +158.5Stratasys SSYS ... ... ...dd 26.17 17.17 295 23.36 +17.0StratEdu STRA 2.00f 1.5 40 138.97 77.69 144 134.94 +50.6Strattec STRT .56 1.7 18 49.20 29.70 13 32.30 -25.8StratusPrp STRS 1.00e ... 58 35.90 27.25 9 32.95 +10.9StreamHlth STRM ... ... ... 2.82 1.01 142 1.26 -25.4StrgbrBio n SBBP ... ... ... 9.25 4.30 521 4.70 -35.2SummerInf SUMR ... ... ...dd 2.06 .72 51 1.76 +17.3SumFWV SMMF .52 2.1 13 28.16 21.78 11 24.54 -6.8SumtSem n WISA ... ... ... 5.00 4.20 58 4.50 -4.3SmtStB s SSBI .48 3.0 23 16.10 12.14 3 15.75 +25.0SumTher n SMMT ... ... ... 16.86 1.94 53 2.19 -80.2SunHydrl SNHY .36 .7 45 70.83 45.44 102 51.53 -20.3SundEng n SNDE ... ... ... 9.59 3.83 2 4.95 -16.7SunesisP rs SNSS ... ... ...dd 7.69 1.82 70 2.03 -45.0SunOpta STKL ... ... ...dd 9.65 6.27 99 7.40 -4.5SunPower SPWR ... ... ...dd 10.00 6.36 2413 6.88 -18.4Sunrun n RUN ... ... 11 16.45 4.21 3689 12.70 +115.3Sunworks n SUNW ... ... ... 1.88 .56 73 .61 -41.9SuperCom SPCB ... ... ...dd 4.95 1.53 55 1.82 -53.5SupTech rs SCONW ... ... ... 14.90 1.47 43 2.20 -79.8tSupGpCos s SGC .40f 2.2 16 28.85 18.19 13 18.20 -31.9Supernus SUPN ... ... 30 61.25 33.30 581 48.80 +22.5supprt.cm rs SPRT ... ... ...dd 3.15 2.22 26 2.76 +14.0SurfaceOn n SURF ... ... ... 18.18 8.64 87 10.29 -22.8SurgPtrs n SGRY ... ... ...dd 19.95 7.10 168 15.55 +28.5Surmodic SRDX ... ... ...cc 82.35 25.00 79 78.85 +181.6SykesEnt SYKE ... ... 55 32.15 25.90 86 29.79 -5.3Symantec lf SYMC .30 1.5 9 34.20 17.81 5798 20.01 -28.7Synacor SYNC ... ... ...dd 2.90 1.35 51 1.90 -17.4Synalloy SYNL .13m .6 ...dd 24.80 10.65 11 22.75 +69.8Synaptics SYNA ... ... ...dd 55.25 33.73 372 46.00 +15.2SyndaxP n SNDX ... ... ...dd 15.20 6.10 222 7.15 -18.4SyneosH h SYNH ... ... ...dd 59.45 31.10 294 47.15 +8.1SynrgyPh SGYP ... ... ...dd 3.57 1.43 1285 1.67 -25.1Synlogic rs SYBX ... ... ...dd 23.00 7.27 104 12.69 +30.8Synopsys SNPS ... ... 51 103.00 78.66 1465 102.44 +20.2Syntel SYNT 15.00e ... 20 41.05 17.97 356 40.92 +78.0Synthes rs SES ... ... ... 4.71 2.00 18 2.14 -24.6Sypris SYPR .08 5.5 ...dd 1.90 1.25 4 1.45 +5.1SyrosPhar n SYRS ... ... ... 17.89 6.30 62 11.76 +20.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 50

T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1375 65.91 +3.8TAT Tch h TATT .34e 5.2 15 11.65 6.40 8 6.55 -37.6TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 103 17.04 -15.0TD Ameritr AMTD .84 1.5 27 63.01 43.32 1636 55.56 +8.7TDH Hld n PETZ ... ... ... 31.75 1.61 23 1.85 -67.2TESSCO TESS .80 4.7 34 24.85 12.15 14 17.10 -15.1TFS Fncl TFSL 1.00f 6.4 52 16.62 14.32 123 15.59 +4.4TG Thera TGTX ... ... ...dd 17.35 7.25 798 11.90 +45.1THL Credit TCRD 1.08 12.4 9q 9.67 7.70 118 8.72 -3.6sTKK Sy un TKKSU ... ... ... 10.08 10.00 217 10.10 +.6TMSR Gl s TMSR ... ... 86 10.32 3.50 6 3.85 -22.7TOP Shi rs TOPS ... ... ... 35.50 .69 271 .90 -64.1TPI Co n TPIC ... ... ... 32.22 16.35 193 27.23 +33.1TSR Inc TSRI ... ... 43 9.40 3.80 0 7.75 +49.0TTEC Hl TTEC .54f 2.2 23 43.75 24.35 90 24.35 -39.5TTM Tch TTMI ... ... 39 19.91 13.72 417 17.27 +10.2Tabula n TRHC ... ... ...dd 91.16 21.45 445 89.37 +218.6TactSys n TCMD ... ... ...cc 72.41 22.72 220 70.17 +142.1Taitron h TAIT .10 4.7 ...dd 2.89 1.22 15 2.13 +26.8TakeTwo TTWO ... ... ...dd 138.65 92.81 1655 133.92 +22.0sTalend n TLND ... ... ...dd 70.25 35.46 177 68.70 +83.3TandmD rs TNDM ... ... ...dd 47.40 2.14 2188 46.59 +1874.2TandyLthr TLF ... ... 11 8.75 6.79 1 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.10 548 1.56 -39.5Taoping h TAOP ... ... ...dd 5.20 1.09 193 1.39 -6.1Tapimmu n TPIV ... ... ... 13.55 2.58 82 8.21 +109.4Tarena TEDU .28e 3.3 ...dd 15.97 7.11 128 8.51 -43.2TaylrDv TAYD ... ... 25 15.14 9.70 0 11.65 -13.2TechData h TECD ... ... 24 108.62 70.70 401 74.82 -23.6TechComm TCCO ... ... ...dd 15.40 3.70 4 4.75 -58.5TechTarg TTGT ... ... ... 34.47 10.27 324 22.13 +59.0Tecnoglass TGLS .56 5.9 23 10.29 6.67 71 9.46 +28.7Tecogen TGEN ... ... ... 4.20 2.05 7 3.09 +14.4Telenav TNAV ... ... ...dd 6.85 4.50 166 5.20 -5.5Teligent TLGT ... ... ...dd 7.34 2.43 419 3.75 +3.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1317 8.58 -11.9Tenable n TENB ... ... ... 35.51 29.10 575 33.86 +11.9TenaxTh rs TENX ... ... ... 12.63 4.41 1 5.20 -46.9TenzAcq un TZACU ... ... ... 10.44 10.01 10.04 +.1TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 620 11.04 -7.7TerritBcp TBNK .88f 3.0 15 33.00 29.14 6 29.62 -4.0Tesaro TSRO ... ... ...dd 129.64 25.62 1295 35.17 -57.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 9161 279.44 -10.2TetraTc TTEK .48 .7 29 71.15 42.65 176 70.05 +45.5Tetraphase TTPH ... ... ...dd 7.98 2.05 537 3.22 -48.9TexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 3 25.58 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 9 25.33 -.9TxCapBsh TCBI ... ... 18 103.05 72.05 383 89.00 +.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 81.81 8165 106.05 +1.5TexRdhse TXRH 1.00 1.4 33 75.24 46.40 620 73.07 +38.7The9Ltd rs NCTY ... ... ... 5.04 .83 257 1.27 -33.9TherapMD TXMD ... ... ...dd 7.66 4.34 1833 6.20 +2.6TherpxBio n TRPX ... ... ... 7.69 3.00 70 3.87 -27.5TheravBio TBPH ... ... ...dd 35.90 21.27 117 28.37 +1.7TheStreet TST .10 4.8 4 2.50 .86 47 2.08 +43.41347PrpIns PIH ... ... 40 8.25 6.20 12 6.45 -11.01347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 3 25.45 +4.33PEA Int n TPNL ... ... ... 4.10 2.63 338 3.99 +9.3ThundBr n TBRG ... ... ... 9.77 9.60 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.75 9.55 9.65 +.8TiberAc un TIBRU ... ... ... 10.28 10.00 3 10.24 +2.2TileShop TTS .20 ... 42 16.05 5.15 460 7.55 -21.4sTilray n TLRY ... ... ... 97.36 20.10 15616 95.79 +327.8TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 8 33.02 +24.4Tiptree TIPT .14 2.1 20 7.24 5.35 137 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 13.22 103 17.80 -15.9TitanPh rs TTNP ... ... ... 2.85 .60 312 .64 -51.8TivityHlth TVTY ... ... 19 48.50 29.95 434 34.15 -6.6Tivo Cp TIVO .72 5.3 ...cc 20.18 11.30 577 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 7.52 262 12.02 +17.3tTonixPh rs TNXP ... ... ...dd 5.11 .81 272 .82 -76.3TopImage TISA ... ... ...dd 1.75 .93 21 .97 -14.7tTorchlght TRCH ... ... ...dd 1.51 .97 658 .99 -26.1TottenAc n TOTA ... ... ... 9.99 9.63 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 150 .39 +2.6TottenAc un TOTAU ... ... ... 10.24 10.12 10.23 +1.0TowerSemi TSEM ... ... 11 36.69 19.26 418 20.89 -38.7TownSprts CLUB ... ... ...dd 14.85 5.00 183 9.30 +67.6TowneBank TOWN .64 2.0 ... 35.30 27.85 53 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 1.90 34 2.20 -34.3TractSupp TSCO 1.24 1.4 27 91.92 54.76 1818 90.69 +21.3sTradDsk A n TTD ... ... ... 147.50 40.70 872 147.72 +223.0TrnWEnt TWMC ... ... 2 3.10 .65 55 .65 -64.4TransAct TACT .36 2.5 33 15.80 8.80 12 14.30 +7.9Transcat TRNS ... ... 34 25.35 12.00 16 23.25 +63.2TransGlb TGA .14 3.7 ...dd 4.13 1.07 805 3.74 +159.9TranslBio n TBIO ... ... ... 16.60 9.21 155 11.33 -1.6TravelCtrs TA ... ... ...dd 6.10 3.05 419 5.25 +28.0TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 15 25.20 -.2TravelC 29 TANNL 2.00 8.1 ... 25.27 21.01 14 24.64 -2.2Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.13 3 25.00 Travelzoo TZOO ... ... 45 21.15 5.75 42 12.05 +86.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 3 12.00 -18.3Trevena TRVN ... ... ...dd 2.88 1.34 1251 1.64 +2.5Tricida n TCDA ... ... ... 40.10 21.87 390 34.89 +34.2TriCoBsh TCBK .68 1.7 23 43.80 33.90 33 39.15 +3.4TridntAcq n TDAC ... ... ... 9.85 9.72 106 9.82 +.7TridntAcq un TDACU ... ... ... 10.14 10.00 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.45 92 6.13 -15.5TriMas h TRS ... ... 23 31.75 22.70 63 31.05 +16.1Trimble TRMB ... ... 60 45.70 32.01 1090 42.86 +5.5TrinityBio TRIB .88 23.2 3 6.54 3.76 77 3.79 -25.7TrinMrg n TMCX ... ... ... 9.86 9.72 32 9.83 +.7sTrinMrg un TMCXU ... ... ... 10.26 10.00 72 10.30 +2.9TripAdvis TRIP ... ... ...cc 62.36 29.50 1220 51.00 +48.0TriStCap TSC ... ... 18 30.10 20.55 281 29.70 +29.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.50 +2.3TriumphBc TBK ... ... 24 44.05 28.46 111 43.60 +38.4Trivago n TRVG ... ... ... 11.74 4.01 571 4.80 -29.8Tronc TRNC ... ... ...cc 24.74 13.00 123 16.45 -6.5Trovagn rsh TROV ... ... ... 12.96 .65 319 .80 -78.5TrueCar TRUE ... ... ...dd 17.18 8.75 459 13.14 +17.3TruettHrst THST ... ... ...dd 3.19 1.26 31 1.89 -8.7Trupanion TRUP ... ... ...dd 46.70 21.78 396 35.45 +21.1TrstNY TRST .27f 3.0 16 9.70 7.65 208 9.10 -1.1Trustmk TRMK .92 2.6 17 36.32 28.99 190 35.55 +11.6T2 Biosys TTOO ... ... ...dd 9.98 3.60 332 6.98 +69.4Tucows grs TCX ... ... 43 71.75 49.70 64 55.85 -20.3TuesMrn TUES ... ... ...dd 4.10 2.00 200 2.95 +7.3 Tuniu TOUR ... ... ...dd 9.88 5.81 28 7.21 -6.0TurtleBc rs HEAR ... ... ... 34.50 1.64 1612 23.40 +1191.4TwlSeas n TWLV ... ... ... 9.94 9.50 209 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 269 10.32 +1.1TwlSeas rt TWLVR ... ... ... .45 .35 0 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 11142 44.73 +29.521stCFoxB FOX .36 .8 19 49.65 24.30 3151 44.31 +29.921Vianet VNET ... ... 36 11.54 5.01 201 9.32 +16.8TwinDisc lf TWIN .36 1.4 72 31.95 17.23 16 26.59 +.1TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 4 17.28 -4.72U TWOU ... ... ...dd 98.58 51.54 265 86.15 +33.5TymeTch n TYME ... ... ... 9.50 2.01 225 2.32 -63.6U -:US AutoPts PRTS ... ... 3 3.14 1.08 47 1.52 -39.7US Concrte USCR ... ... 31 86.35 44.00 384 47.33 -43.4tUS Gld rs USAU .21e ... ... 3.27 .99 155 .99 -39.3UFP Tch UFPT ... ... 26 37.25 26.00 4 35.55 +27.9UMB Fn UMBF 1.16 1.5 19 82.14 64.43 123 75.13 +4.5USEcology ECOL .72 1.0 42 77.15 44.50 115 74.75 +46.6USGlobInv GROW .03 2.0 38 7.49 1.29 40 1.52 -61.0USA Tc pf USATP ... ... ... 27.82 20.75 4 22.88 -9.0USA Tech h USAT ... ... ... 16.83 5.11 6485 9.20 -5.6USA Trk USAK ... ... ...cc 29.15 11.37 66 21.97 +21.2UTStarcm UTSI ... ... 24 6.51 2.10 16 3.63 -35.5sUbiquiti UBNT .25 .2 25 92.95 47.78 550 92.45 +30.2sUltaBeauty ULTA ... ... 30 288.97 187.96 1042 286.73 +28.2sUltimSoft ULTI ... ... ...cc 319.39 181.59 290 321.15 +47.2UltraClean UCTT ... ... 6 34.59 12.75 587 13.59 -41.1UltPetro n UPL ... ... ... 10.18 .92 2839 1.23 -86.4Ultragenyx RARE ... ... ...dd 88.41 41.67 234 84.70 +82.6Ultralife ULBI ... ... 23 10.95 5.80 15 8.45 +29.0Umpqua UMPQ .80 3.7 17 24.89 17.40 987 21.79 +4.8UniQure QURE ... ... ... 43.23 7.97 228 40.98 +109.2UnicoA UNAM ... ... ...dd 10.60 6.80 134 7.20 -15.8UnionBkVA UBSH .92f 2.2 23 42.74 31.00 124 41.66 +15.2UnionBkVT UNB 1.20 2.3 25 55.00 42.80 3 52.35 -1.1UnBnOH UBCP .52 3.8 19 14.00 11.60 7 13.55 +2.3UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.85 +2.9UBSI UBSI 1.36 3.5 23 39.95 33.05 247 39.15 +12.7UtdCmtyBc UCBA .40 1.5 ... 28.85 18.60 0 26.80 +30.4UtdCmBks UCBI .60f 2.0 18 34.18 25.12 184 30.13 +7.1UCmntyFn UCFC .28f 2.7 17 11.98 8.66 94 10.31 +12.9UtdContl UAL ... ... 13 89.48 56.51 3513 89.12 +32.2UtdFnBcp UBNK .48 2.7 16 19.35 15.47 95 17.54 -.6UtdFire UFCS 1.24 2.4 32 61.56 38.95 75 50.91 +11.7UtdInsur UIHC .24 1.2 ...dd 22.23 14.55 89 20.00 +15.9UtdNtrlF UNFI ... ... 10 52.69 31.84 316 33.57 -31.9USecBcCA UBFO .36 3.2 25 11.65 8.82 6 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .71 87 .83 -45.0USLime USLM .54 .7 22 101.40 70.56 1 76.04 -1.4UtdTherap UTHR ... ... 7 152.55 100.57 282 121.85 -17.6UtdGrdian UG 1.50e 8.5 26 21.33 15.00 4 17.55 -5.1UnitGrp UNIT 2.40 11.9 52 23.42 13.81 5887 20.24 +13.8UnityBcp UNTY .28 1.2 16 25.50 16.15 5 24.05 +21.8UnityBio n UBX ... ... ... 20.48 12.75 96 18.19 +9.2UnivDisp OLED .24 .2 78 209.00 78.75 620 127.65 -26.1UnvElc UEIC ... ... 14 67.44 26.97 91 39.98 -15.4UnivFor s UFPI .35e .9 17 39.58 28.76 285 38.10 +1.3UnvLogist ULH .42 1.2 26 37.68 17.30 138 35.55 +49.7UnvStainls USAP ... ... 66 31.20 17.56 78 29.25 +36.6UnivstPa UVSP .80 2.8 16 32.35 26.61 45 28.15 +.4UnumTh n UMRX ... ... ...dd 17.66 10.15 204 11.96 +7.7UplandSoft UPLD ... ... ...dd 38.30 18.52 112 35.71 +64.9UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 10 2.15 +22.9UrbanOut URBN ... ... 23 52.50 21.57 2686 44.73 +27.6UrogenP n URGN ... ... ... 69.57 25.56 75 45.15 +21.3UtahMed UTMD 1.08 1.2 ... 117.65 70.65 13 93.65 +15.0Uxin Ltd n UXIN ... ... ... 10.49 5.08 710 5.20 -46.2V -:VBI Vac n VBIV ... ... ... 5.10 1.78 299 2.00 -53.2VEON VEON .29e 10.5 ... 4.47 2.20 2592 2.76 -28.1VOXX Intl VOXX ... ... 5 8.85 4.64 33 5.35 -4.5tVSE Corp s VSEC .32f .9 13 59.90 36.07 31 35.39 -26.9Vaccinex n VCNX ... ... ... 12.00 8.83 5 10.05 -11.7Valerits hn VLRX ... ... ... 6.79 1.02 187 1.15 -59.6ValueLine VALU .76 3.1 23 26.94 16.01 3 24.55 +26.9VanE GenD GNRX ... ... ...q 64.65 54.44 9 62.39 +5.2VanE VecBi BBH ... ... ...q 136.83 111.36 10 130.49 +4.7VandaPhm VNDA ... ... ...dd 23.35 11.90 1113 18.25 +20.1VangIntHi VYMI 2.17e 3.5 ... 72.32 60.88 169 61.43 -8.3VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 94 63.23 -4.6VangEMGv VWOB 3.54 4.8 ...q 81.43 74.31 145 74.45 -7.3tV exUSRE VNQI 2.86e 5.1 ...q 65.20 55.74 388 55.97 -7.5VanShTTr VGSH 1.20a 2.0 ...q 60.87 59.69 395 59.73 -.9VanSTCpB VCSH 2.08 2.7 ...q 80.28 77.84 4154 78.07 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 3 81.02 -4.7VangR3K VTHR 2.17e 1.6 ...q 134.55 113.86 41 133.26 +8.5VanR2KGr VTWG .82e .5 ...q 160.14 124.03 11 158.46 +17.0VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.21 7 117.43 +7.2VangR2K VTWO 1.50e 1.1 ...q 139.27 112.66 42 137.39 +12.3VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 174 158.52 +14.8VanIntTTr VGIT 1.41 2.3 ...q 65.33 61.81 241 62.25 -2.6VanR1KV VONV 2.49e 2.2 ...q 114.79 101.36 74 111.01 +2.3VangR1K VONE 2.28e 1.7 ...q 134.14 113.71 14 133.02 +8.6VanMtgBSc VMBS 1.44 2.8 ...q 53.07 50.79 1006 51.08 -2.6VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 297 87.55 -8.6VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 45 72.97 -6.4VanIntCpB VCIT 2.97 3.6 ...q 88.38 82.81 2474 83.55 -4.4VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 400 48.90 +.2VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 984 54.67 +.6tVanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 1196 52.66 -7.3sVantEng n VEAC ... ... ... 10.00 9.62 12 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8sVantEn un VEACU ... ... ... 10.55 9.97 0 10.68 +4.8VarexImag VREX ... ... ... 43.76 27.31 357 30.26 -24.7Varonis VRNS ... ... ...dd 83.10 39.15 468 74.60 +53.7VascuBio VBLT ... ... ... 9.05 1.55 203 1.60 -77.5Vaxart rs VXRT ... ... ... 11.88 2.76 34 2.95 -52.6VectoIQ n VTIQ ... ... ... 9.65 9.51 9.59 +.1VectoIQ un VTIQU ... ... ... 10.20 9.97 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 352 10.85 -26.9VBradley VRA ... ... 36 17.38 6.99 489 16.73 +37.4Veracyte VCYT ... ... ...dd 12.86 5.23 304 11.41 +74.7Verastem VSTM ... ... ...dd 10.35 2.77 1504 9.17 +198.7Vericel VCEL ... ... ...dd 14.75 3.30 770 12.90 +136.7VerintSys VRNT ... ... 80 52.45 37.10 786 48.05 +14.8sVerisign VRSN ... ... 42 161.96 102.34 817 161.62 +41.2Verisk VRSK ... ... 42 121.90 80.32 778 120.69 +25.7 Veritex VBTX ... ... 22 33.08 24.69 143 30.52 +10.6Veritone n VERI ... ... ... 74.92 10.00 103 10.27 -55.7Vermillion VRML ... ... ...dd 2.10 .47 102 .54 -72.2VeronaPh n VRNA ... ... ... 25.55 10.44 4 13.34 +12.4Verrica n VRCA ... ... ...dd 23.29 13.23 124 16.21 -7.4Versartis VSAR ... ... ...dd 22.10 1.35 245 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 412 1.30 +36.8VertxPh VRTX ... ... ...cc 186.44 136.50 1074 178.61 +19.2Veru Inc VERU ... ... ...dd 3.00 .90 131 1.84 +61.4ViaSat VSAT ... ... ...dd 80.26 59.16 242 63.44 -15.2ViacomA VIA .80 2.4 7 40.64 28.20 38 32.80 -6.0ViacomB VIAB .80 2.8 6 35.55 22.13 3495 28.88 -6.3Viavi VIAV ... ... 33 11.55 8.34 1431 11.25 +28.7Vical rs VICL ... ... ...dd 3.70 1.02 47 1.38 -24.6Vicor VICR ... ... ... 64.50 16.30 329 55.60 +166.0VicDvAcc n VSDA ... ... ... 30.34 25.75 30.34 +6.6VicMultiF n VSMV ... ... ... 30.24 25.32 4 30.02 +8.8Vict500VW CFA .44e .8 ...q 52.50 44.67 44 52.24 +7.1VictDisEnV CSF .38e .8 ...q 50.77 40.63 6 49.74 +10.2Vict500EV CFO .47e .9 ...q 52.45 44.31 65 52.21 +7.0tVicEM Hi n CEY ... ... ... 28.35 23.17 7 23.25 -11.0VictDevVol CIZ .01j ... ...q 39.92 32.89 16 33.31 -5.1VictIncEV CDC 1.09e 2.3 ...q 48.81 43.70 56 48.15 +3.7VictSCVol CSA .16e ... ...q 51.78 41.54 4 51.12 +11.0VictIntlVol CIL .15e ... ...q 46.94 38.37 1 38.68 -4.8tVicEmMkt CEZ ... ... ... 31.99 26.23 0 26.16 -11.8VictLCHiDv CDL .44e ... ...q 47.44 42.65 6 46.90 +3.5VictIntHiD CID .33e ... ...q 38.00 32.77 3 33.08 -8.7VictCap n VCTR ... ... ... 13.50 8.91 26 9.40 -19.0ViewRay n VRAY ... ... ... 13.21 5.15 681 9.92 +7.1VikingTh n VKTX ... ... ...dd 13.43 1.15 1776 11.27 +177.6VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 34.00 +10.9VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 11 28.79 +25.6ViperEnPt VNOM 2.40e 6.2 44 40.48 16.85 702 38.97 +67.0VirTra n VTSI ... ... ...cc 7.36 4.14 28 5.61 -11.0Virco VIRC .06 1.4 ... 6.05 3.95 17 4.35 -13.9VirtuFin n VIRT .96 4.5 11 37.85 13.10 834 21.55 +17.8VirtusInv VRTS 2.20f 1.8 15 138.03 105.80 18 122.60 +6.6VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 103.00 +2.0Virtusa VRTU ... ... ...cc 58.58 33.50 72 56.36 +27.9VistaGn n VTGN ... ... ... 2.65 .69 112 1.34 +20.4tVisteon s VC ... ... 21 140.64 102.57 374 105.05 -16.1VitalThera VTL ... ... ...dd 9.75 3.30 608 6.30 +5.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 166 3.19 -35.8Vivopwr n VVPR ... ... ... 6.69 1.02 26 1.57 -45.9Vivus rs VVUS ... ... 2 10.20 3.33 355 5.15 +2.4Vodafone VOD 1.82e 8.3 ... 32.75 21.13 5356 21.80 -31.7VoyagerT n VYGR ... ... ...dd 31.91 11.54 258 18.44 +11.1vTvThera n VTVT ... ... ...dd 8.40 .65 408 .99 -83.5Vuzix VUZI ... ... ...dd 11.40 4.10 143 6.00 -4.0W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 8.92 -6.3WD 40 WDFC 2.16 1.2 44 184.25 106.55 68 180.20 +52.7WMIH WMIH ... ... ...dd 1.67 .60 3899 1.43 +68.4WSFS s WSFS .44 .9 15 57.70 43.45 152 49.45 +3.3sWSI Inds WSCI .16 2.3 77 6.91 2.90 24 6.95 +15.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.01 +3.4WalgBoots WBA 1.76f 2.6 15 83.89 59.07 4083 68.74 -5.3WashFed WAFD .72f 2.1 15 37.70 30.60 281 33.60 -1.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.55 15 59.15 +11.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 41 17.05 WaveLfSc n WVE ... ... ... 55.95 21.00 92 51.65 +47.2WaysideT WSTG .68 5.5 6 17.25 11.19 8 12.45 -25.4Web.com WEB ... ... 11 28.35 15.75 163 27.95 +28.2tWeiboCorp WB ... ... ... 142.12 69.94 2874 68.72 -33.6WelleslyBc WEBK .22 .6 22 34.50 26.00 1 33.85 +14.0Wendys Co WEN .34 1.9 19 18.68 13.57 1798 17.67 +7.6WernerEnt WERN .36 .9 24 43.95 33.20 1235 38.80 +.4Wesbanc WSBC 1.16 2.4 20 51.12 36.97 101 47.56 +17.0WestBcp WTBA .80 3.4 15 28.00 21.55 11 23.75 -5.6WAmBcp WABC 1.60 2.5 31 64.76 50.88 50 63.34 +6.4WestellT rs WSTL ... ... 32 4.60 2.50 17 2.86 -23.7tWDigital WDC 2.00 3.6 6 106.96 56.61 7369 54.98 -30.9WstNwEnB WNEB .16 1.5 23 11.25 9.80 26 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 384 3.18 -15.4WestwtrRs WWR ... ... ... 1.57 .16 1631 .21 -80.8WeycoGp WEYS .92 2.5 22 39.93 27.00 13 36.17 +21.7Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 16 18.85 -13.9Wheelr pfD WHLRD 2.19 10.4 ... 23.39 14.66 14 21.10 +5.0Wheeler rs WHLR 1.36 29.6 ...dd 12.30 3.25 99 4.60 -53.9WhiteHFin WHF 1.42 10.1 9 15.80 10.92 28 14.02 +4.5Wilhelmina WHLM ... ... 28 7.54 5.14 5 6.42 -.8WillScot wt WSCW ... ... ... 1.50 .55 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 426 17.15 +35.0WillmValV WVVI ... ... 24 8.86 7.81 2 8.00 -3.0WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.95 -4.9Willdan WLDN ... ... 26 33.75 19.25 14 32.54 +35.9WillisLFn WLFC ... ... 13 36.70 22.51 9 34.33 +37.5WillisTwW WLTW 2.40 1.6 42 165.00 142.67 425 148.32 -1.6Windstm rs WIN ... ... ... 13.65 3.03 828 4.12 -55.5Wingstop n WING .32f .5 87 70.74 31.53 899 66.19 +69.8Winmark WINA .60 .4 26 165.03 121.55 4 162.20 +25.3WinsFin WINS ... ... ... 390.88 33.38 0 70.00 -61.1Wintrust WTFC .76 .8 18 99.96 69.29 253 90.30 +9.6Wintrust wt WTFCW ... ... ... 63.47 47.20 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 5 26.97 -3.5WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 1 19.14 +8.6WT SCQDv DGRS .66e 1.7 ...q 38.74 32.24 6 37.93 +6.2WT USQDv DGRW .59e 1.3 ...q 44.54 37.40 207 44.03 +6.3tWTChixSte CXSE 1.54e 2.2 ...q 96.79 69.31 26 68.97 -20.0WTEMCpBd EMCB 3.18 4.7 ...q 73.96 68.12 0 68.24 -6.6WisdomTr WETF .12 1.5 21 13.41 7.57 794 7.83 -37.6tWTEMQDv DGRE .67e 2.8 ...q 28.95 23.43 12 23.52 -13.7WT NegAB AGND .78 1.8 ...q 45.12 42.81 1 43.68 +.8WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 18 48.02 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.40 7 21.31 +4.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 76 24.18 +.1WTGermH DXGE 1.39e 2.5 ...q 33.99 29.34 4 29.57 -8.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 40.44 9 42.29 -8.3tWTEMCnG EMCG .59e 2.8 ...q 28.89 20.85 38 20.80 -22.8sWix.com WIX ... ... ... 112.40 50.90 472 113.65 +97.5Woodward WWD .57 .7 29 89.30 68.56 172 79.58 +4.0Workday WDAY ... ... ...dd 157.12 95.35 1736 146.15 +43.7Workhrs rs WKHS ... ... ...dd 3.82 .91 86 1.09 -57.4WldAccept WRLD ... ... 17 125.14 71.02 46 118.76 +47.1WrightMed WMGI ... ... ...dd 29.50 19.01 671 28.23 +27.2WrightM rt WMGIZ ... ... ... 1.74 .61 1.43 -5.6Wynn WYNN 3.00 2.2 37 203.63 126.96 4102 133.49 -20.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.87 AB Government Money ... 1.88 AB Government Money ... 1.88 AIM MMCshRes 22 1.46 AIMMMInv 22 1.61 AIM Premier Portfoli 28 2.05 AIM Premier Tax Exem 7 1.34 AIM Premier U.S. Gov 25 1.84 AIM Short Term Invts 22 1.85 AIM Short Term Invts 9 1.30 AIM Short Term Invts 12 1.91 AIM Short Term Invts 25 2.08 AIM Short Term Invts 25 1.86 AlBernExRK p ... 1.83 AllBrnExRsv I ... 1.86 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.61 AlliBernExRsC ... 1.68 ABGovMMSel 14 1.83 AmC CapPr 38 1.52 AmC Prime 41 1.66 AmCentUSGv 29 1.53 AmCPrime t 41 1.41 American Century Pri 41 .91 BBH MM Inst 40 1.75 BBH MMkt 40 1.50 BLFMuniDlr 24 1.10 BMOGov I p 8 1.77 BMO Gov Y 8 1.51 BMO Institutional Pr 18 1.98 BMO Institutional Pr 18 1.73 BMOPrimeI p 17 1.95 BMO Prime Y 17 1.71 BNY Mellon Governmen 34 1.45 BNYMellon M 34 1.71 BNY Mellon National 13 .94 BR TFdCsMg 27 1.35 BL FedTrDlr 35 1.61 BLFTrCsMg 40 1.35 BLFT Adm 27 1.75 BlackRock Cash Fds, 27 1.89 BLFFedFDlr 24 1.60 BLFedFdPCS p 24 1.33 BLFFedFnd 24 1.85 BRInst 28 1.99 BLFCASel p 6 .31 BLFedFdSel p 24 1.02 BLMunFdSel 24 .55 BLFTempFdSel 29 1.72 BlackRock Liquidity 24 1.81 BlackRock Liquidity 35 1.45 BlackRock Liquidity 24 1.45 BlackRock Liquidity 40 1.45 BlackRock Liquidity 6 .49 BlackRock Liquidity 27 1.45 BlackRock Liquidity 35 1.35 BlackRock Liquidity 24 1.35 BlackRock Liquidity 40 1.02 BlackRock Liquidity 27 1.81 BlackRock Liquidity 27 1.02 BLF FedTr 35 1.85 BLF TrsTr 40 1.85 BLFTrsTrDlr 40 1.60 BLFT FundDlr 27 1.59 BLFMunCsh 11 1.05 BRInvest 28 1.64 BlackRock Money Mark 28 .90 BLNYMfPCS p 6 .89 BRSvc 28 1.72 BLFTempFdPCS 29 1.55 BRLiqTrsTAd 40 1.75 BLFM MuniCsh 11 1.30 BLF TempFd 29 2.05 BLFTmpDlr 29 1.80 BLFTmCsDlr 29 1.84 BLFedTrAd 35 1.75 BLCAMunPC p 6 .61 BlkrkLqTmpAd 29 1.95 BRLiqTmpCR 29 1.65 BLMuAdm 24 1.25 BLF TmpCsh 29 2.06 BLFT TrFund 27 1.85 BLFedAdm 24 1.75 BLMuCshMg 20 .90 BLFTmCshMg 29 1.55 CNIGovtA p 38 1.27 California Tax-Free 23 1.04 CapResFd p 27 1.28 Cash Account Tr, Gov 15 1.65 Cash Account Tr, Gov 15 1.85 Cash Account Trust 15 1.01 Cash Account Trust: 40 .50 Cash Acct Tr: Govt & 15 1.78 Cash Acct Tr: Tax Ex 40 .92 Cash Acct Tr: Tax Ex 40 1.28 Cash Acct Tr: Tax Ex 40 1.32 CashMgtInst 14 1.71 CashResInst 14 1.77 CavanalCshAd 22 1.43 Cavanal Hill Governm 22 1.75 Cavanal Hill Governm 22 1.80 Cavanal Hill Governm 22 1.72 Cavanal Hill U.S. Tr 19 1.71 Cavanal Hill U.S. Tr 19 1.79 Cavanal Hill U.S. Tr 19 1.59 CavanalTrAdm 19 1.29 CitiznSelTreA 53 1.92 CitiznSelTreB 53 1.71 CityNaRoGv p 38 1.12 CityNRochGv 38 1.57 Columbia Government 26 2.47 Columbia Government 26 2.46 Columbia Government 26 2.46 Columbia Government 26 2.65 Columbia Government 26 2.46 ColumbiaA 26 2.46 Columbia Z 26 2.46 DWSMSerMgd 14 1.88 DWSMSerInst 14 1.88 DWS MMkt 30 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.44 Deutsche Money Marke 30 1.40 Deutsche Money Marke 30 .68 Deutsche Money Marke 30 1.67 DryBasic 42 1.77 DryInsPfGHm 11 1.82 DryInsPfGvP 11 1.57 DryTrsAgcyC 6 1.54 DryResInst 11 1.87 Dreyfus Cash Mgmt Ad 42 2.01 Dreyfus Cash Mgmt In 42 2.11 Dreyfus Cash Mgmt In 42 1.86 Dreyfus Government S 31 1.41 Dreyfus Government S 31 1.56 Dreyfus Government S 31 1.71 Dreyfus Government S 31 1.81 Dreyfus Govt Cash Mg 17 1.84 Dreyfus Govt Cash Mg 17 1.59 Dreyfus Govt Cash Mg 17 1.73 Dreyfus Govt Cash Mg 17 1.43 Dreyfus Institutiona 53 1.97 Dreyfus Institutiona 29 2.05 Dreyfus Institutiona 40 1.57 Dreyfus Institutiona 40 1.82 Dreyfus Institutiona 6 1.85 Dreyfus Instl Prefer 29 1.99 Dreyfus Liquid Asset 45 1.79 Dreyfus Liquid Asset 45 1.39 Dreyfus Municipal Ca 16 1.12 Dreyfus Municipal Ca 16 .88 Dreyfus New York Mun 15 1.22 Dreyfus New York Mun 15 .97 Dreyfus Prime Money 30 1.99 Dreyfus Tax Exempt C 9 1.35 Dreyfus Tax Exempt C 9 1.09 Dreyfus Treasury Cas 23 1.86 Dreyfus Treasury Cas 23 1.61 Dreyfus Treasury Cas 23 1.77 Dreyfus Treasury Cas 23 1.46 Dreyfus Treasury Sec 30 1.83 Dreyfus Treasury Sec 30 1.58 Dreyfus Treasury Sec 30 1.73 Dreyfus Treasury Sec 30 1.44 Dreyfus Treasury and 4 1.85 DryfLA 45 1.46 DryInTrAgcHm 6 1.79 DryTrPmCsh I 40 1.86 DryfGenTrPrA 34 1.01 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.01 FIMMDomII 17 1.85 FIMMDomIII 17 1.76 FIMMGov I 23 1.83 FIMMGovII 23 1.68 FIMMGovIII 23 1.58FIMM Government Port 23 1.87 FIMMMMkt I 23 2.07 FIMMMMktII 23 1.92 FIMMMMktIII 23 1.82 FIMMTrOnlyII p 36 1.71 FIMMTrOnly3 36 1.61 FIMMTrOnly I 36 1.86 FIMM Treasury Only P 36 1.90 FIMM Treasury Portfo 25 1.88 FIMMTry I 25 1.84 FIMMTryII 25 1.69 FIMMTryIII 25 1.59 FedCAMuniII 31 .85 FedCAMunCS p 31 .50 FedCAMunCap 31 1.15 FedGovOblCp 26 1.72 FedGovOb IS 26 1.84 FedGovOblSv 26 1.60 FedMMEagle 32 1.88 FedNYMun WS 43 1.29 FedPAMu WS 18 1.11 FedPrCshObCp 27 1.92 FedPrVlObSv 3 1.83 FedPrVlOblCp 3 1.98 FedPrVluObl 3 2.08 FedPrCshOblIS 27 2.02 FdPrCshObSv 27 1.77 FedPriOb IS 26 2.08 FedPrObSvc 26 1.88 FedTrstUSTr 26 1.82 FedTrsOb IS 28 1.85 FedTreasObSv 28 1.60 FedTrsOblCp 28 1.75 FedUSTCshSv 44 1.60 FedUSTrsIns 44 1.85 FedVaMuCsCS p 23 .56 Federated Government 26 .87 Federated Government 37 1.49 Federated Government 26 1.13 Federated Government 26 .73 Federated Government 26 .73 Federated Government 26 1.13 Federated Government 26 1.18 Federated Government 26 1.02 Federated Government 26 1.87 Federated Institutio 6 1.33 Federated Institutio 32 1.83 Federated Institutio 32 1.98 Federated Institutio 26 2.03 Federated Institutio 32 2.08 Federated Municipal 39 .84 Federated Municipal 39 1.09 Federated Municipal 39 .60 Federated Municipal 39 .72 Federated Prime Cash 27 1.08 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 28 1.57 Federated Trust for 26 1.12 Federated Trust for 26 .99 FedMstr 3 1.90 FidTrAdvC t 26 .57 Fidelity California 20 1.27 Fidelity California 20 1.02 Fidelity Domestic Po 17 1.96 Fidelity Flex Govern 23 2.03 Fidelity Government 22 1.06 Fidelity Government 22 1.31 Fidelity Government 22 1.69 Fidelity Government 22 1.76 Fidelity Government 22 1.31 FidGovPortS 23 1.78 Fidelity Insti Money 23 2.11 Fidelity Insti Money 17 2.05 Fidelity Insti Money 17 1.51 Fidelity Insti Money 25 1.34 Fidelity Insti Money 36 1.36 Fidelity Investments 20 2.07 Fidelity Investments 20 1.98 Fidelity Investments 20 1.78 Fidelity Investments 20 1.88 Fidelity Investments 20 2.03 FidCashRes 22 1.63 FidSpGov 22 1.59 FidSpMM 23 1.83 FidSpUSTr 36 1.62 FidMMPortS 23 2.02 Fidelity Massachuset 27 1.30 Fidelity Massachuset 27 1.05 Fidelity Money Marke 23 1.95 Fidelity New Jersey 45 1.29 Fidelity New Jersey 45 1.05 Fidelity New York AM 23 1.29 Fidelity New York AM 23 1.04 Fidelity SAI Municip 28 1.43 Fidelity Series Gove 24 2.02 Fidelity Tax-Exempt 34 1.25 Fidelity Treasury Mo 26 1.60 Fidelity Treasury On 36 1.81 FidTrPortsS 25 1.79 FidTrsyCR 26 1.07 FidTryDly M 26 1.32 FstAmTrObD 15 1.40 FstAmGvObA p 14 1.23 FstAmPrObY 18 1.73 FstAmTrObA p 15 1.25 FstAmTrObY 15 1.55 First American Gover 14 1.84 First American Insti 18 2.04 First American Treas 15 1.86 First American U.S. 27 1.81 First American U.S. 27 1.41 First American U.S. 27 1.26 First American U.S. 27 1.56 FsAmGvObII 14 1.68 FstAmTrObII 15 1.70 FsAmISTrII 27 1.71 FstAmPrObZ 18 2.04 FstAmPrObl 18 1.78 FsAmPrObII 18 1.88 FstAmTrObZ 15 1.82 FstAmTreResA 15 1.06 Gabelli U.S. Treasur 56 1.95 Gabelli U.S. Treasur 56 1.95 GabelliUST 56 1.95 GartmrMMPr 27 1.46 GnCAMuB 8 .55 GnTrsAgcy A 9 1.28 GnTrsAgcy R 9 1.48 GnGvSec 15 1.17 GeneralB p 40 1.23 General Government S 15 1.41 GnGovB p 15 .97 General Money Market 40 1.65 General Municipal Mo 13 .93 General Treasury Sec 34 1.29 General Treasury Sec 34 1.46 General Treasury and 9 1.03 GnMMkt 40 1.47 Goldman Sachs Fds, F 33 1.75 Goldman Sachs Fds, F 33 1.82 Goldman Sachs Financ 35 2.06 Goldman Sachs Financ 35 1.65 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 29 1.76 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 29 1.61 Goldman Sachs Financ 30 1.74 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 30 1.59 Goldman Sachs Financ 34 2.05 Goldman Sachs Financ 34 1.65 Goldman Sachs Financ 34 1.90 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 36 1.35Goldman Sachs Financ 36 1.75 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 29 1.83 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 35 2.13 Goldman Sachs Financ 34 2.12 Goldman Sachs Financ 34 2.00 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 30 1.69 Goldman Sachs Financ 36 1.70 Goldman Sachs Financ 29 1.71 Goldman Sachs Financ 33 1.70 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.05 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 33 1.21 Goldman Sachs Financ 33 1.05 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 30 1.20 Goldman Sachs Financ 30 1.04 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 35 1.81 Goldman Sachs Financ 29 1.21 Goldman Sachs Financ 29 1.06 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 29 .86 Goldman Sachs Financ 29 1.61 Goldman Sachs Financ 29 1.86 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 38 1.82 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 38 1.75 Goldman Sachs Financ 38 1.05 Goldman Sachs Financ 38 1.70 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 38 1.85 Goldman Sachs Invest 39 1.59 Goldman Sachs Invest 39 1.44 Goldman Sachs Invest 39 1.28 Goldman Sachs Invest 23 .32 Goldman Sachs Invest 23 1.07 Goldman Sachs Invest 39 1.83 Goldman Sachs Invest 39 2.08 Goldman Sachs Invest 39 1.09 Goldman Sachs Invest 39 1.83 GovTxMgSvc 37 1.56 GovObTR 26 1.34 GovTxMgIS 37 1.80 Government Fund Clas 31 1.74 Government Obligatio 14 1.86 Government Obligatio 14 1.82 GovResFd P 26 .98 HSBC U.S. Government 21 1.74 HSBC U.S. Government 21 1.85 HSBC U.S. Government 21 1.79 HSBC U.S. Government 21 1.81 HSBC U.S. Treasury M 25 1.73 HSBC U.S. Treasury M 25 1.48 HSBC U.S. Treasury M 25 1.84 HSBC U.S. Treasury M 25 1.80 HSBC U.S. Treasury M 25 1.82 HSBCUSGov A 21 1.34 HSBCUSGov D 21 1.49 Harbor Money Market 41 1.52 Harbor 41 1.69 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 27 1.36 ING MM A 22 1.60 ING MM I 22 1.60 Invesco Government M 22 1.59 InvescoA5 22 1.46 InvescoC5 p 22 .71 Invesco Tax Exempt C 9 .59 Invesco Tax-Exempt C 9 .61 Investor Cash Tr, Tr 9 1.67 Investor Tax-Exempt 23 1.22 Investor Tax-Exempt 23 .82 Investor Tax-Exempt 23 1.07 Investor Tax-Exempt 23 1.29 Investor Tax-Exempt 23 1.17 Investor Tax-Exempt 23 .67 Investor Tax-Exempt 23 .52 Investor Tax-Exempt 23 .97 InvCshTrTrs 9 1.81 Investors Cash Tr, T 9 1.28 Investors Cash Trust 9 1.78 Ivy Cash Management 24 .58 Ivy Cash Management 24 .68 Ivy Cash Management 24 1.53 Ivy Government Money 17 1.53 Ivy Government Money 17 1.61 IvyMonyyC t 17 .61 IvyMnyA 17 1.26 IvyMM B 17 .38 JPMGvMMAg 37 1.76 JPMLqAsR 23 1.54 JPMGvPrem 37 1.57 JPMGvCap 37 1.84 JPMTrPlInv 19 1.51 JPMTrPlRs 19 1.32 JPMorg100 Agcy 44 1.77 JPM100 SecP 44 1.58 JPM100 TrInst 44 1.82 JPMorgan100 44 1.44 JPMLqAstP 23 1.79 JPMorganFed 39 1.43 JPMorFedAgcy 39 1.76 JPMorgFedPr 39 1.57 JPMLqAstAg 23 1.98 JPMLqAstC p 23 1.27 JPMLqAstMrg 23 1.65 JPMLqAstInst 23 2.03 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .80 JPMorgPrm 23 1.73 JPMorgPrAgcy 23 1.99 JPMorgPrmPr 23 1.80 JPMTreasC t 19 1.05 JPMTrsPlusP 19 1.57 JPMTrsPlsMrg 19 1.43 JPMTrsPlsInst 19 1.81 JPMTrsPlsAg 19 1.76 JPMTrsSecR p 44 1.33 JPMUSGvInst 37 1.81 JPMUSGvtR p 37 1.32 JPMUSGvtMrg 37 1.43 JPMLqAsInv 23 1.73 JPMorgan 100% US Tre 44 1.85 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 39 1.81 JPMorgan Institution 12 1.32 JPMorgan Institution 12 1.37 JPMorgan Institution 12 1.35 JPMorgan Institution 12 1.27 JPMorgan Liquid Asse 23 2.06 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.05 JPMorgan New York Mu 6 .45 JPMorgan New York Mu 6 .80 JPMPrInst 23 2.04 JPMPrRsv 23 1.55 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.07 JPMorgan Prime Money 23 1.28 JPMorgan U. S. Treas 19 1.86 JPMorgan U.S. Govern 37 1.32 JPMorgan U.S. Govern 37 1.02 JPMorgan U.S. Govern 37 .97 JPMorgan U.S. Govern 37 1.72 JPMorgan U.S. Treasu 19 1.84 JPMorgan US Governme 37 1.51 Liquid Assets Portfo 25 1.21Liquid Assets Portfo 25 1.88 Liquid Assets Portfo 25 1.51 Liquid Assets Portfo 25 2.00 MainStay A 15 1.47 MainStay B 15 1.24 MainStay Money Marke 15 1.24 MainStay Money Marke 15 1.24 ManagersMM 37 1.86 Maryland Tax-Free Mo 11 1.17 Maryland Tax-Free Mo 11 1.08 Meeder Institutional 29 2.02 MeederRetl 26 1.73 ML CMAMn 23 1.44 ML CMATr 30 1.43 MilestnTOInst 19 1.86 MilestnTOInv 19 1.63 MHLIRSel 26 2.05 MMktGS2 32 1.87 MMktGS4 32 1.62 MMktProFdInv 14 1.00 MMktProFdSvc 14 .08 Mutual America Insti 23 1.79 Nationwide Governmen 27 1.26 NatnwdMMInst 27 1.51 New York Tax-Free Mo 10 1.15 NorthInstGovSel 46 1.82 Northern 46 1.93 NorthernGvSl 47 1.67 NorthInstGovt 43 1.77 NorthInstPrObSv 41 2.10 NthnInstPrObSh 41 2.11 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 12, 2018

PAGE 51

Northern Institution 10 1.29 Northern Institution 43 1.77 Northern Institution 46 1.82 Northern Institution 46 1.82 NorthInstTreas 50 1.88 NorthernUSGv 47 1.68 OppCshResN t 34 1.42 OppenhCshB p 39 1.21 OppenhCshC p 34 1.42 OppCshRes 34 1.41 Oppenheimer Governme 32 1.45 Oppenheimer Institut 33 1.91 Oppenheimer Institut 33 1.85 Oppenheimer Institut 33 1.83 OppMMFd A 32 1.45 PIMCO Government Mon 4 1.70 PIMCO Government Mon 4 1.70 PIMCO Government Mon 4 1.75 PIMCO Government Mon 4 1.85 PIMCO Government Mon 4 1.85 PIMCO Government Mon 4 1.85 PNC Government Money 30 1.79 PNC Gov A 24 1.63 PNC Gov I 24 1.79 PNC TrA p 34 1.64 PNC Tr I 34 1.80 PNC Treasury Plus Mo 22 1.73 PNC Treasury Plus Mo 22 1.63 PW PACE P 24 1.41 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.43 Pioneer U.S. Governm ... .90 PionrCs ... 1.28 PremGvtMP 25 1.84 PremierPort 28 2.05 Premier Portfolio Pe 28 1.51 Premier Portfolio Pr 28 1.75 Premier Portfolio Re 28 1.89 Premier Portfolio Re 28 1.17 PrimeObTR 26 1.58 PruMMartD 36 1.38 PruMMrtZ 36 1.59 Prudential Governmen 36 1.38 Prudential Governmen 36 1.30 Prudential Governmen 36 1.38 PruInstMM A 35 1.98 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 25 1.70 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 20 1.78 Retail Prime Obligat 17 2.09 Retail Prime Obligat 17 1.93 Retail Prime Obligat 17 2.03 Retail Prime Obligat 17 1.78 Retail Prime Obligat 17 1.83 Retail Prime Obligat 17 1.48 Rydex U.S. Governmen 22 .97 SEI DITGovA 31 1.74 SEI DITGvIIA 39 1.82 SEI DITTrsA 22 1.68 SEI DITTrIIA 36 1.83 STI CshRes 26 2.64 STIC Prime Portfolio 12 1.75 STIC Prime Portfolio 12 1.04 STIC Prime Portfolio 12 1.36 STIC Prime Portfolio 12 1.83 STIT Liquid Assets 25 1.78 STIT STIC Prime Por 12 1.61 STIT Government & Ag 25 1.83 STIT Government & Ag 25 1.56 STIT Liquid Assets P 25 2.05 STIT STIC Prime Port 12 1.88 STIT Tax-Free Cash R 9 1.05 STIT Tax-Free Cash R 9 1.25 STIT Treasury Obliga 42 1.87 STIT Treasury Obliga 42 1.85 STIT Treasury Obliga 42 1.62 STIT Treasury Portfo 22 1.55 STIT Treasury Portfo 22 1.82 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 9 1.75 SchwbACR 9 1.75 SchwbCshRes 19 1.51 Schwab Government Mo 2 1.60 SchwbInv 31 1.87 SchwbRetAdv 34 1.86 Schwab Retirement Go 29 1.82 Schwab Treasury Obli 4 1.61 Schwab U.S. Treasury 7 1.61 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 7 1.41 SentinelGov A 4 1.36 StFrmMMLgA 27 1.66 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.47 State Farm Money Mar 27 1.54 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 StStInstLRS 24 2.07 State Street Insti L 17 1.35 State Street Insti T 20 1.50 State Street Insti T 20 1.84 State Street Insti T 31 1.88 State Street Insti U 18 1.86 State Street Insti U 18 1.51 State Street Institu 18 1.90 State Street Institu 20 1.82 State Street Institu 18 1.83 State Street Institu 20 1.76 State Street Institu 31 1.80 State Street Institu 18 1.78 State Street Institu 18 1.61 State Street Institu 31 1.53 State Street Institu 18 1.88 State Street Institu 20 1.79 State Street Institu 24 2.01 State Street Institu 24 1.99 State Street Institu 24 1.82 State Street Treasur 20 1.88 SunAmMMA 30 .01 T. Rowe Price Govern 34 1.76 T. Rowe Price Instit 32 1.92 T. Rowe Price Tax-Ex 50 1.22 TDAM California Muni 9 .34 TDAM Insti U.S. Gov 27 1.49 TDAM Insti U.S. Gove 27 1.74 TDAM Institutional T 26 .92 TDAM Institutional T 26 1.47 TDAM Institutional U 27 1.09 TDAMMMInv 20 1.38 TDAMMMkPr 20 1.37 TDAM Money Market Po 20 1.48 TDAM Money Market Po 20 1.28 TDAM Municipal Portf 18 .60 TDAM New York Munici 6 .42 TDAM U.S. Government 35 1.17 TDAMUSGv 35 1.27 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 35 1.74 TRowPRF 34 1.64 TRowUST 35 1.62 Thriv MM Inst 36 1.67 Thriv MMk A 36 1.51 TreasObTR 28 1.35 Treasury Obligations 15 1.85 Treasury Portfolio P 50 1.83 U.S. Government Mone 29 .81 U.S. Government Mone 29 1.28 U.S. Government Mone 29 1.98 U.S. Treasury Money 35 1.72 UBS Prime Investor F 27 1.71 UBS Prime Preferred 27 2.02 UBS Prime Reserves F 27 1.98UBS RMA Government M 26 1.51 UBS Select Governmen 26 1.86 UBS Select Governmen 26 1.55 UBS Select Governmen 26 1.82 UBS Select Governmen 26 1.80 UBS Select Prime Inv 26 1.75 UBS Select Prime Pre 26 2.09 UBS Select Treasury 21 1.81 UBS Select Treasury 21 1.83 UBS Select Treasury 21 1.56 UBS Select Treasury 21 1.87 UBS Tax-Free Institu 15 1.30 UBS Tax-Free Investo 15 1.03 UBS Tax-Free Preferr 15 1.34 US Government Money 20 .98 US Government Money 20 1.68 USAA Mutl 31 1.68 USAA Treas 41 1.67 VALIC MMktI 37 .01 VALIC MMkII 28 .01 VangAdmTry 56 1.97 VangFdl 54 1.94 VangPr 46 2.09 VangPrInst 46 2.15 Voya Government Mone 22 1.61 Voya Government Mone 22 1.60 Voya Government Mone 22 .60 Voya Government Mone 22 1.60 Voya Liquid Assets P 23 1.46 Voya Liquid Assets P 23 1.71 Voya Liquid Assets P 23 1.31 Voya Money Market Po 23 1.66 WA Select Tax Free R 26 1.34 WF 100% Treasury Mon 36 1.83 WF Government Money 24 1.87 Wells Fargo 100% Tre 36 1.73 WellsFargo A 18 1.62 WFCashInvAd 17 1.91 WFCashInst 17 2.04 Wells Fargo Cash Inv 17 2.11 Wells Fargo Fd, Trea 26 1.68 WFGovAdm 24 1.68 WFGvtMMA 24 1.42 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 36 1.53 WellsFargoInsCsh 17 1.74 WellsFargoInsGv 24 1.52 Wells Fargo Money Ma 18 2.01 Wells Fargo Money Ma 18 1.71 Wells Fargo Municipa 5 1.32 WellsF100TrA 36 1.43 WellsFargo TrsyS 26 1.57 WellsFargoTrsyA 26 1.42 WellsFargo TrsyI 26 1.82 WFGvMMInst 24 1.82 Western Asset Govern 25 1.94 Western Asset Govern 25 .99 WA GvtRsvA 25 1.39 WAInstGvInst 25 1.84 Western Asset Insti 44 1.79 Western Asset Insti 44 2.01 Western Asset Instit 25 1.79 Western Asset Instit 25 1.79 Western Asset NY Tax 16 .96 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 26 .95 Western Asset US Tre 44 1.06 WstnUSTrN 44 1.43 WstnInstLqRsI 44 2.06 WstnPrmLiq 44 1.77 WstnInstUSTR 44 1.84 WstnPrmUSTR 44 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 26 1.72Tax ExemptAIMTx 9 .49 AmC CATF 9 1.00 AmC TF 13 1.08 BMO TaxF I p 10 1.35 BMO TaxF Y 10 1.09 BNYMelNMuM 13 1.19 BLMunFdPCS p 24 .87 BRLM Muni 24 1.35 BRF NYMuni 6 1.30 BRFCAMuni 6 1.11 CashActTxEMgd 40 1.14 FIMMTxExII 27 1.22 FIMMTxEx3 27 1.12 FIMMTxExI 27 1.37 FedCAMuniSv 31 1.00 FedCAMu WS 31 1.25 FedGAMuCsh 18 1.06 FedMAMuCS p 48 .56 FedMAMuniSv 48 .97 FedMuObl A 39 1.41 FedMuOblCap 39 1.31 FedMunOblSv 39 1.16 FedNYMuCSv 43 1.07 FedNYMuCS p 43 .59 FedNYMuCsII 43 .84 FedPAMuniCS 18 .52 FedPAMuCsSv 18 .91 FedTaxFObWS 42 1.36 FedTxFrObSv 42 1.11 FedMuniSvc 23 .95 FedTxF c 6 1.38 FidCA 20 1.03 FidCT 28 1.08 FidMA 24 1.03 FidMI 24 .97 FidMuMM 51 1.20 FidNJ 50 1.03 FidNY 26 1.05 FidOH 39 1.04 FidPA 11 1.03 FidSpCA 20 1.17 FidSpMA 27 1.19 FidSpNJ 45 1.19 FidSpNY 23 1.19 FidTEDly M 34 .88 FidAZ 11 1.05 Fid TECR 34 .63 FidTxEx MM 34 1.13 FidTaxExPortS 27 1.32 FinSq TEF 23 1.32 FstAmTFA 8 .75 FstAmTxFY 8 1.05 FsAmTxFObII 8 1.20 FstAmTFObZ 8 1.30 GenNJMun 26 .79 GenNYMuB 14 .74 GnMuB p 13 .49 GnNYMuB p 14 .34 GnCalMu 8 .74 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .91 JPMorganTF 9 .92 JPMorg TFPr 9 1.06 JPMTxFrR p 9 .81 JPMorgTFAgcy 9 1.25 JPMTxFrInst 9 1.30 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.29 NorthernMun 21 1.16 PremierTxEx 7 1.34 SchwAMTTxF 24 1.00 SchwNYMuVA 25 1.22 SchwNYMuSw 25 .97 SchwTxFValAd 24 1.22 ShwbTE 22 1.13 SchwabTxEx 22 1.23 Schwb CA 13 .95 ScudTECshInst 40 1.34 TDAMCAMu 9 .44 TDAMMuni 18 .70 TDAMNYMu 6 .52 TRowSumMu 48 1.09 TRowCA c 23 .82 TRowNY c 10 .93 TRowTE c 50 1.14 USAATxEx 24 1.04 VangNJ 55 1.33 VangCA 31 1.30 VangPA 25 1.31 VangNY 28 1.36 VangTxEx 31 1.40 WFAMuCshM 5 1.42 WFA MuCsMSv 5 1.17 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 26 .80 WstnInstTxFR 26 1.39 WstnNYTxR N 16 .81 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 99.26 99.27 1.92 1.25 Oct 18 p 99.28 99.29 1.91 1.25 Nov 18 p 99.27 99.28 1.96 3.75 Nov 18 p 100.08 100.09 2.02 1.00 Nov 18 p 99.24 99.25 2.03 1.25 Nov 18 p 99.25 99.26 2.04 1.38 Nov 18 p 99.26 99.27 2.07 1.25 Dec 18 p 99.24 99.25 2.09 1.00 Dec 18 p 99.22 99.23 2.15 1.38 Dec 18 p 99.23 99.24 2.16 1.50 Dec 18 p 99.25 99.26 +0.01 2.15 1.13 Jan 19 p 99.20 99.21 2.15 2.13 Jan 19 f 100.06 100.07 1.42 1.13 Jan 19 p 99.18 99.19 2.20 1.25 Jan 19 p 99.19 99.20 2.22 1.50 Jan 19 p 99.22 99.23 2.22 .75 Feb 19 p 99.11 99.12 2.22 2.75 Feb 19 p 100.05 100.06 -0.01 2.26 8.88 Feb 19 k 102.22 102.23 -0.01 2.37 1.13 Feb 19 p 99.14 99.15 2.23 1.38 Feb 19 p 99.18 99.19 2.24 1.50 Feb 19 p 99.20 99.21 2.25 1.00 Mar 19 p 99.11 99.12 2.25 1.25 Mar 19 p 99.13 99.14 2.29 1.50 Mar 19 p 99.17 99.18 2.29 1.63 Mar 19 p 99.19 99.20 2.30 .13 Apr 19 f 99.10 99.11 +0.01 1.23 .88 Apr 19 p 99.04 99.05 2.30 1.25 Apr 19 p 99.09 99.10 2.34 1.63 Apr 19 p 99.17 99.18 2.34 .88 May 19 p 98.31 99.00 2.36 3.13 May 19 p 100.14 100.15 -0.01 2.40 1.13 May 19 p 99.02 99.03 2.40 1.25 May 19 p 99.05 99.06 2.39 1.50 May 19 p 99.11 99.12 2.39 1.00 Jun 19 p 98.27 98.28 -0.01 2.41 1.25 Jun 19 p 99.01 99.02 2.42 1.63 Jun 19 p 99.10 99.11 -0.01 2.43 .75 Jul 19 p 98.18 98.19 2.45 1.88 Jul 19 f 101.09 101.10 +0.01 .17 .88 Jul 19 p 98.18 98.19 -0.01 2.47 1.63 Jul 19 p 99.07 99.08 2.48 .75 Aug 19 p 98.12 98.13 2.50 3.63 Aug 19 p 100.31 101.00 2.53 8.13 Aug 19 k 105.00 105.01 -0.02 2.55 1.00 Aug 19 p 98.16 98.17 -0.01 2.54 1.25 Aug 19 p 98.24 98.25 -0.01 2.53 1.63 Aug 19 p 99.03 99.04 -0.01 2.53 .88 Sep 19 p 98.10 98.11 -0.01 2.53 1.00 Sep 19 p 98.12 98.13 2.56 1.38 Sep 19 p 98.24 98.25 -0.01 2.56 1.75 Sep 19 p 99.04 99.05 -0.01 2.56 1.00 Oct 19 p 98.09 98.10 -0.01 2.58 1.25 Oct 19 p 98.15 98.16 -0.02 2.58 1.50 Oct 19 p 98.24 98.25 -0.01 2.59 1.00 Nov 19 p 98.04 98.05 -0.01 2.59 3.38 Nov 19 p 100.27 100.28 -0.01 2.61 1.00 Nov 19 p 98.02 98.03 -0.01 2.60 1.50 Nov 19 p 98.30 98.31 -0.01 2.61 1.50 Nov 19 p 98.21 98.22 2.61 1.38 Dec 19 p 98.14 98.15 -0.01 2.61 1.13 Dec 19 p 98.02 98.03 -0.01 2.63 1.63 Dec 19 p 98.22 98.23 -0.01 2.63 1.88 Dec 19 p 99.00 99.01 -0.01 2.63 1.38 Jan 20 f 100.24 100.25 +0.01 .79 1.38 Jan 20 f 98.09 98.10 -0.02 2.65 1.25 Jan 20 p 98.02 98.03 -0.02 2.65 1.38 Jan 20 p 98.08 98.09 -0.01 2.64 2.00 Jan 20 p 99.03 99.04 -0.01 2.65 3.63 Feb 20 p 101.09 101.10 -0.02 2.68 8.50 Feb 20 k 108.03 108.04 -0.02 2.65 1.38 Feb 20 p 98.03 98.04 -0.02 2.68 1.25 Feb 20 p 97.30 97.31 -0.02 2.66 2.25 Feb 20 p 99.11 99.12 -0.02 2.67 1.13 Mar 20 p 97.19 97.20 -0.02 2.68 1.38 Mar 20 p 97.31 98.00 -0.02 2.70 2.25 Mar 20 p 99.09 99.10 -0.02 2.69 1.50 Apr 20 p 98.04 98.05 -0.01 2.69 .13 Apr 20 f 98.21 98.22 .95 1.13 Apr 20 p 97.15 97.16 -0.02 2.70 1.38 Apr 20 p 97.27 97.28 -0.02 2.70 2.38 Apr 20 p 99.14 99.15 -0.02 2.70 1.50 May 20 p 98.00 98.01 -0.02 2.71 3.50 May 20 p 101.07 101.08 -0.02 2.72 8.75 May 20 k 109.28 109.29 -0.03 2.64 1.38 May 20 p 97.23 97.24 -0.02 2.72 1.50 May 20 p 97.30 97.31 -0.02 2.72 2.50 May 20 p 99.19 99.20 -0.02 2.72 1.50 Jun 20 p 97.28 97.29 -0.03 2.72 1.63 Jun 20 p 98.01 98.02 -0.03 2.73 1.88 Jun 20 p 98.16 98.17 -0.02 2.72 2.50 Jun 20 p 99.18 99.19 -0.03 2.72 1.25 Jul 20 f 101.05 101.06 +0.01 .48 1.50 Jul 20 p 97.25 97.26 -0.02 2.73 1.63 Jul 20 p 97.30 97.31 -0.02 2.73 2.00 Jul 20 p 98.20 98.21 -0.03 2.73 2.63 Jul 20 p 99.24 99.25 -0.03 2.73 1.50 Aug 20 p 97.21 97.22 -0.03 2.73 2.63 Aug 20 p 99.24 99.25 -0.03 2.73 8.75 Aug 20 k 111.04 111.05 -0.03 2.75 1.38 Aug 20 p 97.12 97.13 -0.02 2.74 2.13 Aug 20 p 98.26 98.27 -0.02 2.74 2.63 Aug 20 p 99.24 99.25 -0.03 2.73 1.38 Sep 20 p 97.10 97.11 -0.03 2.73 1.38 Sep 20 p 97.08 97.09 -0.02 2.75 2.00 Sep 20 p 98.16 98.17 -0.02 2.74 1.63 Oct 20 p 97.22 97.23 -0.02 2.76 1.38 Oct 20 p 97.04 97.05 -0.02 2.76 1.75 Oct 20 p 97.28 97.29 -0.03 2.76 1.75 Nov 20 p 97.27 97.28 -0.03 2.76 2.63 Nov 20 p 99.21 99.22 -0.03 2.77 1.63 Nov 20 p 97.17 97.18 -0.03 2.77 2.00 Nov 20 p 98.10 98.11 -0.03 2.77 1.88 Dec 20 p 98.01 98.02 -0.03 2.76 1.75 Dec 20 p 97.23 97.24 -0.03 2.77 2.38 Dec 20 p 99.03 99.04 -0.03 2.77 2.00 Jan 21 p 98.07 98.08 -0.03 2.78 1.13 Jan 21 f 100.21 100.22 .83 1.38 Jan 21 p 96.24 96.25 -0.03 2.78 2.13 Jan 21 p 98.15 98.16 -0.03 2.78 2.25 Feb 21 p 98.23 98.24 -0.03 2.78 3.63 Feb 21 p 101.30 101.31 -0.03 2.78 7.88 Feb 21 k 111.27 111.28 -0.03 2.78 1.38 Feb 21 p 96.01 96.02 -0.03 2.78 2.00 Feb 21 p 98.04 98.05 -0.03 2.78 2.38 Mar 21 p 99.00 99.01 -0.03 2.78 1.25 Mar 21 p 96.07 96.08 -0.03 2.78 2.25 Mar 21 p 98.21 98.22 -0.03 2.79 .13 Apr 21 f 97.31 98.00 -0.01 .90 2.38 Apr 21 p 98.30 98.31 -0.03 2.79 1.38 Apr 21 p 96.13 96.14 -0.03 2.79 2.25 Apr 21 p 98.19 98.20 -0.04 2.79 2.63 May 21 p 99.17 99.18 -0.03 2.80 3.13 May 21 p 100.26 100.27 -0.03 2.80 8.13 May 21 k 113.18 113.19 -0.05 2.81 2.00 May 21 p 97.29 97.30 -0.03 2.79 2.63 Jun 21 p 99.16 99.17 -0.04 2.80 1.13 Jun 21 p 95.16 95.17 -0.03 2.79 2.13 Jun 21 p 98.05 98.06 -0.04 2.79 .63 Jul 21 f 99.25 99.26 -0.01 .69 2.63 Jul 21 p 99.15 99.16 -0.04 2.81 1.13 Jul 21 p 95.11 95.12 -0.04 2.80 2.25 Jul 21 p 98.14 98.15 -0.04 2.80 2.13 Aug 21 p 98.02 98.03 -0.03 2.81 2.75 Aug 21 p 99.26 99.27 -0.04 2.81 8.13 Aug 21 k 114.26 114.27 -0.04 2.80 1.13 Aug 21 p 95.06 95.07 -0.04 2.81 2.00 Aug 21 p 97.21 97.22 -0.04 2.81 2.75 Sep 21 p 99.25 99.26 2.82 1.13 Sep 21 p 95.02 95.03 -0.04 2.81 2.13 Sep 21 p 97.31 98.00 -0.04 2.81 1.25 Oct 21 p 95.09 95.10 -0.04 2.82 2.00 Oct 21 p 97.17 97.18 -0.04 2.82 2.00 Nov 21 p 97.15 97.16 -0.05 2.82 8.00 Nov 21 k 115.19 115.20 -0.05 2.81 1.75 Nov 21 p 96.22 96.23 -0.04 2.82 1.88 Nov 21 p 97.02 97.03 -0.04 2.83 2.00 Dec 21 p 97.12 97.13 -0.04 2.83 2.13 Dec 21 p 97.25 97.26 -0.04 2.83 .13 Jan 22 f 97.19 97.20 -0.02 .84 1.50 Jan 22 p 95.22 95.23 -0.04 2.84 1.88 Jan 22 p 96.28 96.29 -0.04 2.84 2.00 Feb 22 p 97.08 97.09 -0.05 2.84 1.75 Feb 22 p 96.13 96.14 -0.05 2.83 1.88 Feb 22 p 96.26 96.27 -0.04 2.84 1.75 Mar 22 p 96.10 96.11 -0.05 2.84 1.88 Mar 22 p 96.23 96.24 -0.05 2.84 .13 Apr 22 f 97.09 97.10 -0.02 .89 1.75 Apr 22 3p 96.07 96.08 -0.05 2.84 1.88 Apr 22 p 96.21 96.22 -0.05 2.84 1.75 May 22 p 96.05 96.06 -0.05 2.85 1.88 May 22 p 96.18 96.19 -0.05 2.84 1.88 May 22 p 96.04 96.05 -0.05 2.85 ARCResources 178313 13.71 12.97 13.61 +.54 AdvOil Gas 71122 3.34 3.18 3.31 +.05 Aimia Inc 62445 4.09 3.92 3.99 -.13 AirCdaV VV 74264 27.35 26.61 27.33 +.50 AlamosGoldA 61336 5.54 5.35 5.52 +.02 AlgonquinPwr 88431 13.77 13.57 13.57 -.17 AlimntatnBSV 88127 66.80 65.80 66.24 +.25 AltaGasLtd 241233 25.33 24.22 25.20 +.86 AphriaInc J 1167596 21.93 21.04 21.61 -.09 AthabascaOil 116768 1.40 1.33 1.35 -.02 AuroraCannabi 2999853 9.11 8.21 9.09 +.83 AvalonAdvMat 65871 .08 .07 .07 ... B2GoldCorpo 177374 2.91 2.84 2.89 -.02 BCE Inc 120894 53.31 52.66 53.24 +.37 BELLUSHealth 553671 1.10 .96 1.03 +.04 BarrickGold 218921 12.90 12.54 12.81 -.02 BaytexEnergy 596552 3.65 3.41 3.65 +.16 BirchcliffEng 69174 4.52 4.29 4.49 +.05 Bk NS 222567 75.69 74.76 75.64 +.73 BkMontreal 94636 107.37 106.80 107.08 -.07 BlackberryLtd 126833 13.51 13.02 13.48 +.36 BombardirBSV 493791 4.71 4.60 4.65 -.04 BrookdALV 61743 55.98 55.25 55.50 -.41 CIBC 104381 123.60 122.91 123.54 +.35 CIFinancial 104554 20.48 19.95 20.32 -.26 CamecoCorp 63567 12.64 12.34 12.44 +.06 CannTustHoldi 378894 12.18 11.43 12.00 +.25 CanopyGrowth 550317 68.59 65.54 66.91 -1.71 CdnNatRail 90196 114.67 113.12 113.89 +.01 CdnNatRes 323220 42.62 41.59 41.86 -.81 CenovusEngy 580267 11.91 11.58 11.82 -.02 CenterraGld 85424 5.30 5.06 5.06 -.21 CequenceEgy 95147 .05 .04 .05 ... CoroMiningCo 180468 .01 .01 .01 -.01 CorusEntBo 160462 3.93 3.87 3.87 -.03 CrescentPnt 386221 7.55 7.05 7.50 +.35 CronosGroupI 305401 16.00 15.27 15.73 -.19 DHXMediaLtd 218579 2.09 1.92 1.92 -.18 DIRTTEnvo 67539 6.81 6.11 6.70 +.07 DivGrSplitA 83817 6.08 5.31 5.77 -.42 DollaramaInc 75145 51.06 50.09 50.87 +.74 ECNCapitalCo 75029 3.81 3.73 3.79 +.03 EldoradoGld 105119 1.13 1.08 1.10 -.01 ElementFin 270433 7.32 6.97 7.13 +.19 EnCanaCorp 217933 16.17 15.61 16.07 +.27 EnbridgeInc 213871 45.15 44.28 45.00 +.57 EnerplusCorp 119501 15.32 14.95 15.16 +.10 FirstQntumo 228391 14.73 13.77 14.70 +.16 Fortis Inc 65657 43.12 42.50 42.51 -.55 Franco Nevada 62366 78.93 76.53 77.22 -1.90 FrstMajSvro 75170 7.00 6.65 6.95 -.07 GoldcorpInc 170782 13.27 13.02 13.18 -.09 GreenOrganicD 403837 7.77 7.00 7.70 +.58 H RRealUn 82222 20.59 20.18 20.58 +.41 HarteGold 68106 .41 .37 .39 -.03 HorizonsMedM 92194 23.96 23.03 23.96 +.56 Horzn500Bear 77629 3.76 3.69 3.71 -.02 HrznCrdOilBl 150518 11.27 10.68 11.23 +.58 HrznCrdOilBr 190045 4.66 4.40 4.42 -.26 HrznGoldBull 107924 6.96 6.74 6.95 -.07 HrznNtGsBul 89632 3.73 3.61 3.72 +.05 HudBayMnrls 136973 5.63 5.44 5.59 -.05 HuskyEngy 90803 21.62 21.27 21.48 +.01 HydroOneLimi 65872 19.69 19.49 19.67 -.04 ISharesS P60 332985 23.98 23.80 23.95 +.03 IShrsCapEngy 96103 12.02 11.80 11.97 -.01 IShrsGlblGld 65587 9.34 9.21 9.32 -.07 IamgoldCorp 153685 4.87 4.69 4.84 +.01 ImperialOil 114099 38.65 38.00 38.00 -.66InMedPharmace 258448 1.05 .92 .93 -.08 InterPipeline 149853 23.31 22.91 23.15 +.13 IronBridgeRe 299017 .85 .83 .84 -.01 IvanhoeAo 77316 2.49 2.37 2.43 -.05 KeltExplo 94855 8.15 7.86 8.11 +.11 KeyeraCorp 63615 35.40 34.63 35.28 +.45 KinrossGold 217835 3.60 3.51 3.57 -.03 Kirklandlake 64406 24.13 23.36 24.00 +.15 Loblaw Co 78169 68.64 67.30 68.50 +.78 LundinMng 227082 6.37 6.13 6.34 -.09 MEGEnergy 176824 7.18 6.78 7.07 -.15 MagnaInt l 108519 69.04 67.63 68.17 -1.15 ManulifeFin 156583 23.40 23.13 23.25 -.06 Metro Inc 68125 40.97 40.07 40.82 +.54 NatBkCan 71598 64.89 64.36 64.71 -.15 NemaskaLithiu 165189 .72 .69 .71 -.01 NeovascInc 444623 .04 .04 .04 -.01 NevsunReso 127423 5.81 5.79 5.80 -.01 New Gold 115350 1.04 1.00 1.03 -.01 NorthlandPowe 94138 23.13 22.45 22.88 +.91 NutrienLtd 75223 73.90 72.12 73.37 +.52 NuvistaEngy 88798 7.47 7.13 7.45 +.15 OceanaGoldCrp 116782 3.74 3.65 3.67 -.03 OrosurMining 626773 .10 .09 .09 +.01 ParexReso 135903 20.81 19.95 20.72 +.94 PembinaPipe 141082 43.66 43.16 43.49 +.10 PeytoExpl 104496 10.67 10.28 10.42 -.07 PrecisionDrl 164765 4.81 4.50 4.73 +.24 PretiumReso 68582 9.74 9.29 9.73 +.10 Prometico 78275 .56 .53 .54 -.02 QuebecorBSV 87475 26.03 25.12 26.03 +.68 RestrntBrnds 93594 76.45 74.63 76.21 +1.36 RioCanRlUn 108050 25.69 25.45 25.45 -.06 RoyalBank 149634 103.98 103.43 103.75 +.10 RoyalNickelo 5423566 .33 .21 .28 +.10 SevenGenClA 97094 14.50 14.11 14.33 -.17 ShawCommBNV 80228 25.29 24.99 25.16 -.01 SherrittIntl 106415 .82 .77 .78 -.01 Sprectra7Micro 87618 .16 .14 .16 +.01 SunLifeFin 64914 50.89 50.31 50.68 -.10 SuncorEngy 322796 50.78 49.66 50.63 -.07 SurgeEnergyo 62757 2.40 2.29 2.39 +.08 T D Bank 231897 79.60 79.07 79.12 -.29 TORCOil Gas 73054 6.45 6.30 6.44 +.02 TahoeReso 97593 3.59 3.40 3.58 +.06 TamarackVall 150612 4.73 4.53 4.69 +.05 TeckResLimit 155774 28.95 27.94 28.92 +.20 TheHydropothe 1055980 8.49 7.47 8.45 +.71 TheHydropothec 65281 3.93 3.04 3.69 +.41 TheStarsGrou 94867 32.07 31.04 31.44 -.28 ThomsonReuter 114591 59.08 58.39 58.41 -.40 TidewaterMdSt 108827 1.52 1.48 1.49 +.01 TourmalineOil 122172 20.49 19.80 20.42 +.37 TransCdaCorp 298318 55.75 55.07 55.54 +.31 TranscntlASV 98218 26.28 25.08 25.50 -.90 TrevaliMngo 173540 .71 .67 .69 -.01 TricanWell 438831 2.64 2.53 2.57 -.06 UrtheCasto 69156 .20 .17 .18 -.01 VermilionEgy 88074 41.65 40.27 41.43 +.61 VillageFarms 136778 8.20 7.43 7.96 +.51 Wallbridgeo 134917 .16 .14 .14 -.01 WesdomeGold 135267 3.67 3.46 3.52 +.12 WesternForst 104243 2.32 2.23 2.30 +.04 WheatonPrecio 85839 20.35 19.96 20.15 -.14 WhitecapReso 152214 7.87 7.58 7.85 +.09 YamanaGld 290801 3.20 3.03 3.18 +.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.01 96.02 -0.05 2.85 2.13 Jun 22 p 97.12 97.13 -0.05 2.85 .13 Jul 22 f 97.22 97.23 -0.02 .73 1.88 Jul 22 p 96.13 96.14 -0.05 2.85 2.00 Jul 22 p 96.28 96.29 -0.05 2.85 1.63 Aug 22 p 95.14 95.15 -0.05 2.86 7.25 Aug 22 k 116.07 116.08 -0.06 2.84 1.63 Aug 22 p 95.12 95.13 -0.06 2.86 1.88 Aug 22 p 96.10 96.11 -0.05 2.86 1.75 Sep 22 p 95.24 95.25 -0.06 2.86 1.88 Sep 22 p 96.07 96.08 -0.06 2.86 1.75 Oct 22 p 96.05 96.06 -0.05 2.86 2.00 Oct 22 p 96.20 96.21 -0.06 2.86 1.63 Nov 22 p 95.04 95.05 -0.06 2.86 7.63 Nov 22 k 118.20 118.21 -0.07 2.85 2.00 Nov 22 p 96.18 96.19 -0.06 2.86 2.13 Dec 22 p 97.00 97.01 -0.05 2.86 .13 Jan 23 f 96.31 97.00 -0.03 .83 1.75 Jan 23 p 95.12 95.13 -0.06 2.87 2.38 Jan 23 p 97.31 98.00 -0.06 2.86 2.00 Feb 23 p 96.12 96.13 -0.06 2.87 7.13 Feb 23 k 117.18 117.19 -0.07 2.86 1.50 Feb 23 p 94.08 94.09 -0.06 2.87 2.63 Feb 23 p 99.00 99.01 -0.06 2.86 1.50 Mar 23 p 94.06 94.07 -0.05 2.86 2.50 Mar 23 p 98.13 98.14 -0.06 2.86 .63 Apr 23 f 98.30 98.31 -0.03 .86 1.63 Apr 23 p 94.19 94.20 -0.07 2.87 2.75 Apr 23 p 99.15 99.16 -0.06 2.86 1.75 May 23 p 95.03 95.04 -0.07 2.87 1.63 May 23 p 94.17 94.18 -0.06 2.86 2.75 May 23 p 99.15 99.16 -0.07 2.86 1.38 Jun 23 p 93.10 93.11 -0.06 2.87 2.63 Jun 23 p 98.28 98.29 -0.07 2.87 .38 Jul 23 f 98.08 98.09 -0.03 .74 1.25 Jul 23 p 92.20 92.21 -0.06 2.87 2.75 Jul 23 p 99.14 99.15 -0.06 2.87 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 13.79 -2.7 -9.3 +4.9/C IntrmDvrsMnA m MS 14.11 -.2 -.2 +1.1/B IntrmDvrsMnC m MS 14.10 -.3 -.8 +.4/E LgCpGrA m LG 54.78 +2.0 +14.7 +17.7/B LgCpGrAdv LG 59.60 +2.0 +14.9 +18.0/B LgCpGrC m LG 41.26 +2.0 +14.1 +16.8/B LgCpGrI LG 59.29 +2.0 +14.9 +18.0/B LgCpGrK b LG 55.72 +2.0 +14.6 +17.6/B LtdDurHiIncAdv HY 10.21 +.3 +1.7 +4.1/E MuniBdInfStr1 b MS 10.16 -.1 +.8 +2.6/A MuniBdInfStr2 MS 10.17 -.1 +.9 +2.7/A MuniBdInfStrA m MS 10.20 -.1 +.7 +2.5/A MuniBdInfStrAdv MS 10.21 -.1 +1.0 +2.7/A MuniIncCAA m MF 10.98 -.2 ... +2.5/B MuniIncCAAdv MF 10.98 -.2 +.1 +2.8/A MuniIncIIArznA m SI 10.92 -.1 ... +2.9/A MuniIncIIMAA m MT 10.99 -.2 -.7 +2.0/A MuniIncIIMINA m SM 10.03 -.2 -.6 +2.0/C MuniIncIINJA m MJ 9.57 -.3 -.3 +3.2/C MuniIncIIOhioA m MO 9.78 -.2 -.2 +2.6/A MuniIncIIPEA m MP 10.28 -.1 -.2 +2.6/B MuniIncIIVIA m SI 10.91 -.2 -.3 +2.5/A MuniIncNYA m MN 9.74 -.2 -.6 +2.5/A MuniIncNYAdv MN 9.74 -.3 -.4 +2.7/A MuniIncNYC m MN 9.73 -.3 -1.1 +1.7/C MuniIncNtnA m MI 10.07 -.2 -.4 +2.8/A MuniIncNtnAdv MI 10.07 -.1 -.3 +3.0/A MuniIncNtnC m MI 10.06 -.2 -1.0 +2.0/C ReltvValA m LV 6.18 +1.0 +6.0 +13.3/B ReltvValAdv LV 6.24 +1.0 +6.1 +13.6/B ReltvValC m LV 6.14 +.8 +5.3 +12.5/C SelUSEqAdv LB 18.24 +2.1 +8.8 +14.6/B SelUSLSA m LO 13.42 +1.5 +6.4 +8.3/A SelUSLSAdv LO 13.63 +1.5 +6.6 +8.5/A SelUSLSC m LO 12.82 +1.4 +5.9 +7.5/B ShortDurPlus CS 11.54 -.1 +.3 +.5/D SmCpGrA m SG 66.18 +6.4 +28.4 +21.4/A SmCpGrI SG 71.72 +6.4 +28.6 +21.7/A SstnlGlbThtcA m WS 119.76 -.2 +2.0 +14.2/A SstnlGlbThtcAdv WS 126.90 -.2 +2.2 +14.5/A SustIntlThtcA m FG 18.00 -2.4 -7.7 +6.0/E SustIntlThtcAdv FG 18.37 -2.4 -7.6 +6.2/D TxMgAlMktIncA m CA 12.62 ... ... +4.7/E TxMgWtAprStrAdv WS 16.61 +.2 +2.7 +10.6/C AAMInsgtSelIncI d TW 9.82 -.3 -1.8 +3.6/BABAllMktRlRet1 b IH 8.67 -1.3 -2.0 +6.5/C AllMktTRA m MA 14.58 -.7 -1.7 +5.1/E AllMktTRAdv MA 14.69 -.7 -1.5 +5.3/E AllMktTRC m MA 14.44 -.8 -2.2 +4.3/E BdInStrat1 b IP 10.51 -.4 -.1 +2.7/A BdInStrat2 IP 10.50 -.4 ... +2.8/A CncntrGrAdv LG 38.74 +2.8 +13.7 +14.1/D CnsrvWlthStratA m CA 12.01 -.7 -1.1 +3.7 CorOppsA m LG 22.11 +1.1 +9.1 +14.6/D DiscvGrA m MG 13.66 +6.8 +25.8 +19.3/A DiscvGrAdv MG 14.59 +6.8 +26.0 +19.5/A DiscvValA m SV 23.75 +.3 +4.3 +12.8/C DiscvValAdv SV 24.34 +.3 +4.5 +13.1/C DiscvValC m SV 20.86 +.3 +3.7 +12.0/D DiscvValI SV 23.61 +.3 +4.4 +13.1/C DiscvValR b SV 23.02 +.3 +4.0 +12.4/C DiscvValZ SV 23.59 +.3 +4.5 +13.2/C DiversMunicipal MS 14.10 -.2 ... +1.4/A EmMkts EM 27.41 -7.7 -15.8 +7.7/D EqIncA m LV 29.66 +1.2 +4.1 +11.5/D EqIncAdv LV 29.94 +1.2 +4.3 +11.7/D EqIncC m LV 29.28 +1.1 +3.6 +10.7/D GlbBdA m IB 8.20 -.4 -.8 +2.5/B GlbBdAdv IB 8.19 -.4 -.7 +2.8/B GlbBdC m IB 8.23 -.4 -1.4 +1.8/D GlbBdI IB 8.19 -.4 -.7 +2.8/B GlbBdR b IB 8.20 -.4 -1.0 +2.1/C GlbRkAllcA m TV 16.06 -1.2 -2.2 +5.2/C GlbRlEstInvmA m GR 14.66 +1.0 +1.8 +7.8/B GlbRlEstInvmIII GR 11.11 +1.1 +2.4 +8.5/A GrA m LG 86.76 +2.4 +18.3 +18.9/A HiIncA m HY 8.29 -.7 -1.8 +5.5/B HiIncAdv HY 8.30 -.7 -1.6 +5.8/B HiIncC m HY 8.39 -.7 -2.4 +4.7/D HiIncI HY 8.30 -.7 -1.7 +5.8/B HiIncK b HY 8.29 -.7 -1.8 +5.5/B HiIncR b HY 8.29 -.7 -2.0 +5.1/C HiIncZ HY 8.30 -.7 -1.5 +5.8/B IntermBdA m CI 10.79 -.4 -1.1 +2.1/B IntermBdAdv CI 10.80 -.4 -.9 +2.3/A IntermCAMuniA m SS 14.04 -.2 +.2 +1.3/B IntermNYMuniA m SS 13.73 -.3 -.2 +1.3/B Intl FB 17.40 -1.8 -5.6 +6.4/B IntlValA m FV 13.47 -2.7 -9.4 +4.7/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 12, 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 52

TxMgdIntl FB 17.41 -1.7 -5.6 +6.4/B ValA m LV 15.92 -.1 -1.4 +7.4/E ValAdv LV 15.95 -.1 -1.2 +7.6/E WlthApprStrA m WS 16.75 +.2 +2.5 +10.0/C WlthApprStrAdv WS 16.73 +.3 +2.7 +10.3/CAC AlternativesMktNetrlValInv NE 10.18 -.2 -2.8 +.9/CAIGActvAllcA f MA 17.98 +.1 +2.2 +8.1/C FlexCrdtA m HY 3.39 +.4 +2.3 +4.5/D FocedDivStrB m LV 18.29 +.6 -.7 +11.4/D FocedDivStrC m LV 18.28 +.6 -.7 +11.4/D IntlDivStrA m FV 8.42 -1.2 -10.7 +2.8/E MltAstAllcA f MA 18.65 +.2 +1.6 +8.1/C SrFltngRtA m BL 8.11 +.5 +3.1 +4.6/B SrFltngRtC m BL 8.10 +.4 +2.7 +4.2/C StrBdA m MU 3.29 -.6 -2.8 +2.9/D StrValA m LV 31.74 +.5 +.6 +10.7/D USGvtSecA m GI 8.86 -.4 -1.2 -.8/EALPSRdRcksLtdPrEI d SW 7.38 +1.1 +1.5 +10.4/D RdRcksLtdPrEInv m SW 7.24 +1.0 +1.3 +10.1/D WMCRsrchValInv b LB 9.26 +.9 +2.9 +10.0/EAMGCHEqPtnrsBalN b MA 18.21 +1.3 +7.4 +9.6/A FQGlbRkBalZ TV 15.48 -1.8 -3.3 +7.9/A FQLSEqI LO 16.41 +1.7 +15.2 +14.1/A FQTxMgdUSEqI LB 34.82 +3.4 +15.2 +14.0/C GWKCorBdI CI 9.78 -.5 -2.1 +1.5/C GWKMnBdI MI 11.39 -.4 -1.1 +2.0/C GWKMnEnhYiI HM 9.77 -.2 -.4 +4.6/B GWKSmCpCorI SG 31.09 +2.6 +9.4 +15.8/C MgrsAmIntrGvS GI 10.32 -.5 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.43 ... +.7 +.7/E MgrsBrAdvsMCGrN MG 13.38 +5.1 +13.4 +11.0/E MgrsBrBlueS LG 55.61 +4.0 +16.2 +16.8/C MgrsBrwineS MG 55.51 +4.3 +19.0 +15.2/B MgrsCaEmergCoI SG 69.23 +3.2 +18.5 +20.9/A MgrsCaMidCpN b MG 32.65 +1.9 +7.9 +12.5/D MgrsCeRlEsttS SR 10.69 +2.4 +3.7 +9.1/B MgrsDblCrPlsBdI CI 10.34 -.1 -.8 +2.5 MgrsDblCrPlsBdN b CI 10.35 -.1 -.9 +2.3 MgrsEmergOppsS SG 56.57 +4.8 +23.2 +18.9/A MgrsFrpntMdCpI MV 42.65 +.3 -2.6 +10.9/C MgrsFrpntMdCpN b MV 41.51 +.2 -2.8 +10.6/C MgrsLmsSylsBdS CI 26.13 -.2 -1.2 +3.3/A MgrsMntCldGrI LG 21.92 +3.2 +11.2 +11.9/E MgrsMntCldGrN b LG 21.81 +3.2 +11.0 +11.7/E MgrsSkylnSpcEqS d SB 45.82 +.6 +4.2 +9.8/E MgrsSpecialEqS SG 149.38 +5.7 +25.1 +17.9/B RRDivAllCpVlI LV 13.06 +2.5 +4.8 +12.6/C RRDivAllCpVlN b LV 13.07 +2.5 +4.7 +12.3/C RRSelValI SB 8.30 +3.5 +11.1 +17.6/A RRSmCpValI SB 14.57 +2.6 +10.3 +16.3/A SthrnSnSmCpN m SB 25.58 -.4 -1.8 +8.9/E SystMidCpValI MV 16.16 +.6 +3.2 +13.0/B TmsSqMidCpGrI MG 21.28 +3.0 +12.8 +13.7/C TmsSqMidCpGrS MG 20.72 +2.9 +12.6 +13.5/C TmsSqSmCpGrI SG 21.34 +5.6 +23.1 +16.8/B TmsSqSmCpGrS SG 20.80 +5.6 +23.1 +16.6/C TrilogyEMktsEqZ d EM 9.02 -4.7 -12.3 +12.0/A YackFocI d LB 22.15 +.5 +5.0 +14.7/B YackFocN d LB 22.16 +.5 +4.9 +14.5/B YacktmanI d LV 24.04 +.8 +5.2 +13.3/BAQRDiversArbtrgI NE 9.47 +.4 +3.9 +4.7 DiversArbtrgN b NE 9.46 +.4 +3.8 +4.5 IntlEqI FB 10.08 -2.9 -8.3 +6.3 IntlMomStyleI FG 15.27 -1.6 -3.2 +5.8 LgCpMomStyleI LG 24.74 +2.2 +13.9 +15.2 LgCpMomStyleN b LG 24.72 +2.2 +13.7 +15.0 MgdFtsStratI FF 9.06 +1.1 -2.8 -4.7 MgdFtsStratN b FF 8.92 +1.0 -3.0 -5.0 MltStratAltI AM 7.94 -3.6 -12.3 -1.7 MltStratAltN b AM 7.89 -3.5 -12.3 -1.9 RkBalCmdtsStrI BB 5.95 -2.1 -13.5 +2.1 RkParityI TV 9.51 -.8 -3.1 +6.5 RkParityIIMVI TV 9.16 -.9 -1.0 +5.8 SmCpMomStyleI SG 27.57 +2.9 +17.2 +15.1AberdeenGlbHiIncA b HY 8.87 +.1 -.1 +3.7/E GlbHiIncI HY 8.29 +.1 ... +3.8/E IntlSmCpA m FR 30.44 -2.0 -3.3 +10.6/B SelIntlEqA b FB 25.19 -3.5 -8.2 +7.5/A TotalRetBdI CI 12.44 -.9 -2.6 +1.8/BAbsolute StrategiesInstl AM 8.02 -1.0 -3.0 -3.8/EAcadianEmMktsInv d EM 18.84 -4.5 -15.9 +8.1/CAccessCptCmntyInvmIns GI 8.64 -.5 -1.6 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.45 -.2 -.8 +10.2/CAdvisory ResearchMLPEngyIncA m LP 8.57 -2.4 +3.1 +.2/C MLPEngyIncC m LP 8.60 -2.5 +2.6 -.5/D MLPEngyIncI d LP 8.42 -2.4 +3.2 +.5/C MLPEngyInfrasI d LP 8.18 -2.4 +3.0 -.6/DAegisVal SV 19.56 -2.3 -.5 +17.5/AAkreFocInstl d LG 38.16 +2.9 +15.5 +18.9/A FocRetail m LG 37.36 +2.8 +15.3 +18.6/AAl FrankInv m LV 26.30 +1.7 +6.1 +13.3/BAlgerCptlApprecA m LG 28.56 +1.8 +15.8 +16.6/C CptlApprecC m LG 22.58 +1.8 +15.3 +15.7/C CptlApprecI2 LG 95.98 +1.8 +16.1 +16.6/C CptlApprecInsI LG 37.58 +1.8 +15.9 +16.6/C GrIncA m LB 43.03 +1.9 +6.8 +14.2/C IntlFocA m FG 15.94 -1.5 -6.5 +4.3/E LgCpGrI2 LG 77.12 +4.4 +25.2 +17.0/B MidCpGrA m MG 16.19 +5.5 +18.3 +14.7/B MidCpGrI2 MG 29.57 +5.5 +18.3 +14.8/B MidCpGrInstlI MG 34.58 +5.4 +17.9 +14.8/B SmCpGrA m SG 11.12 +8.7 +31.9 +19.7/A SmCpGrI2 SG 31.77 +8.7 +31.6 +20.0/A SmCpGrInstlI SG 26.25 +8.3 +29.6 +19.6/A SpectraA m LG 23.94 +1.8 +16.4 +16.6/CAllianzGIFocedGrA m LG 61.04 +2.8 +15.5 +17.3/B FocedGrC m LG 42.26 +2.7 +14.9 +16.4/C GlbSmCpA m SW 51.95 +.1 +3.8 +9.7/D HlthSciA m SH 35.81 +2.5 +12.8 +5.7/C NFJDivValA m LV 15.49 +1.1 +3.3 +11.5/D NFJDivValC m LV 15.64 +1.0 +2.8 +10.7/D NFJDivValInstl LV 15.62 +1.1 +3.6 +11.9/C NFJIntlValA m FV 18.13 -1.8 -7.2 +.7/E NFJLgCapValA m LV 27.82 +1.7 +4.3 +13.5/B NFJMidCapValA m MV 31.40 +1.2 +.3 +14.2/A NFJMidCapValC m MV 25.69 +1.2 -.2 +13.3/B NFJMidCapValIns MV 33.61 +1.3 +.5 +14.6/A NFJSmCpValA m SV 22.37 +.4 +3.2 +11.2/D NFJSmCpValAdmin b SV 22.31 +.4 +3.3 +11.3/D NFJSmCpValC m SV 19.86 +.4 +2.7 +10.3/E NFJSmCpValInstl SV 25.10 +.4 +3.5 +11.6/D TechA m ST 79.34 +5.0 +29.6 +28.6/A TechC m ST 61.21 +5.0 +28.9 +27.6/A TechInstl ST 89.16 +5.0 +29.9 +29.0/AAlpineDynDivInstl WS 4.08 ... +1.2 +10.5/C IntlRlEsttEqIns GR 21.69 -3.6 -9.9 +4.6/E RltyIncGrIns SR 22.67 +2.3 +1.1 +9.3/A UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 40.25 +4.5 +15.1 +18.1/A MutIncInv b LB 52.88 +2.7 +3.9 +13.2/DAmerican BeaconBrdGwyLgCpVlIns LV 29.32 +.2 +2.6 +12.5/C BrdgwyLgCpGrIns LG 33.93 +1.9 +13.6 +15.1/D IntlEqInstl FV 19.70 -1.3 -5.7 +5.2/B IntlEqInv FV 19.51 -1.3 -5.8 +4.8/C LgCpValAdv b LV 27.62 +.8 +3.3 +11.9/C LgCpValInstl LV 30.21 +.8 +3.6 +12.4/C LgCpValInv LV 28.01 +.8 +3.4 +12.0/C MidCpValInv MV 17.28 +.8 -1.7 +10.5/C SmCpValAdv b SV 27.95 +.9 +7.2 +13.1/C SmCpValInstl SV 29.48 +.9 +7.6 +13.7/B SmCpValInv SV 28.34 +.9 +7.3 +13.3/B StphnsSmCpGrInv SG 23.85 +6.8 +34.2 +19.6/AAmerican CenturyAdpteEqInv LB 13.03 +2.8 +10.8 +15.2/B AdpteSmCpInv MB 21.97 +1.3 +5.6 +11.6/C AllCpGrInv LG 37.86 +2.2 +14.6 +15.2/D BalI MA 19.58 +.4 +4.7 +9.0/B BalInv MA 19.57 +.4 +4.6 +8.8/B CAHYMuniA m MC 10.49 ... +.5 +4.0/A CAHYMuniI MC 10.49 ... +.9 +4.5/A CAHYMuniInv MC 10.49 ... +.6 +4.3/A CAInTFBdBdI MF 11.66 -.1 -.1 +2.2/B CAInTFBdBdInv MF 11.66 -.1 -.2 +2.0/C CorEqPlusInv LB 16.32 +.4 +6.6 +12.3/D CorPlusInv CI 10.37 -.4 -1.8 +1.9/B CptlValInv LV 9.09 +1.3 +3.8 +11.4/D DiscpGrInv LG 25.53 +1.3 +12.0 +15.6/C DiversBdA m CI 10.35 -.5 -2.4 +.9/E DiversBdI CI 10.35 -.3 -2.0 +1.3/D DiversBdInv CI 10.34 -.4 -2.2 +1.1/D EmMktsA m EM 10.00 -6.5 -15.5 +10.2/B EmMktsI EM 10.64 -6.5 -15.3 +10.7/A EmMktsInv EM 10.37 -6.5 -15.4 +10.4/B EqGrA m LB 35.14 +.9 +8.9 +13.9/C EqGrI LB 35.25 +.9 +9.2 +14.4/C EqGrInv LB 35.20 +.9 +9.1 +14.2/C EqIncA m LV 9.14 +1.2 +3.4 +14.0/A EqIncC m LV 9.13 +1.2 +2.9 +13.2/B EqIncI LV 9.16 +1.3 +3.7 +14.6/A EqIncInv LV 9.15 +1.3 +3.6 +14.3/A EqIncR b LV 9.11 +1.3 +3.3 +13.7/B EqIncR6 LV 9.17 +1.3 +3.8 +14.7/A GlbGoldInv SP 6.75 -14.3 -22.9 +10.8/A GlbGrInv WS 13.05 +.2 +7.0 +11.2/B GlbRlEsttInv GR 11.85 +.9 -.3 +6.6/C GovtBdA m GI 10.62 -.4 -1.4 +.3/C GovtBdInv GI 10.62 -.4 -1.3 +.5/B GovtBdR5 GI 10.62 -.3 -1.1 +.7/A GrA m LG 36.54 +1.9 +14.8 +17.2/B GrI LG 38.43 +2.0 +15.1 +17.7/B GrInv LG 37.74 +1.9 +15.0 +17.5/B GrR b LG 35.69 +1.9 +14.6 +16.9/B GrR6 LG 38.43 +2.0 +15.3 +17.9/B HYInv HY 5.59 +.5 +1.4 +4.9/C HYMuniI HM 9.62 -.1 +1.8 +5.1/B HYMuniInv HM 9.63 ... +1.8 +4.9/B HeritageA m MG 23.30 +3.4 +12.0 +11.4/E HeritageC m MG 18.70 +3.3 +11.4 +10.5/E HeritageI MG 26.81 +3.4 +12.3 +11.9/D HeritageInv MG 25.22 +3.4 +12.2 +11.6/D IncandGrA m LV 41.81 +1.5 +7.3 +14.7/A IncandGrI LV 41.97 +1.5 +7.6 +15.2/A IncandGrInv LV 41.89 +1.5 +7.4 +15.0/A InAdjBdA m IP 11.30 -.5 -1.3 +1.6/C InAdjBdInv IP 11.33 -.5 -1.2 +1.8/C InAdjBdR5 IP 11.32 -.5 -1.0 +2.0/B IntTrmTxFrBdI MI 11.13 -.1 ... +2.3/B IntTrmTxFrBdInv MI 11.12 -.2 -.2 +2.1/C IntlBdInv IB 12.70 +.5 -3.6 +1.4/D IntlDiscvInv FR 16.10 -3.0 -5.3 +8.9/D IntlGrA m FG 13.18 -1.4 -1.1 +6.9/D IntlGrI FG 13.01 -1.4 -.8 +7.4/C IntlGrInv FG 13.08 -1.4 -.9 +7.2/D IntlOppsInv FR 10.78 -3.6 -3.3 +10.5/B InvFcddynGrInv LG 27.75 +2.0 +25.5 +21.8/A InvGinnieMaeInv GI 10.13 -.5 -1.1 +.4/C InvGinnieMaeR5 GI 10.13 -.4 -1.0 +.6/B InvOC2020A m TE 12.76 +.2 +2.0 +6.2/D InvOC2020I TE 12.80 +.2 +2.3 +6.7/C InvOC2020Inv TE 12.78 +.2 +2.1 +6.5/C InvOC2020R b TE 12.73 +.2 +1.7 +5.9/D InvOC2025A m TG 15.14 +.1 +1.9 +6.7/D InvOC2025I TG 15.18 +.2 +2.2 +7.2/D InvOC2025Inv TG 15.17 +.2 +2.2 +7.0/D InvOC2025R b TG 15.11 +.1 +1.8 +6.5/E InvOC2030A m TH 13.25 +.2 +2.2 +7.3/E InvOC2030I TH 13.29 +.2 +2.4 +7.8/E InvOC2030Inv TH 13.28 +.2 +2.2 +7.6/E InvOC2030R b TH 13.23 +.2 +1.9 +7.1/E InvOC2035A m TI 16.62 +.2 +2.5 +8.0/E InvOC2035I TI 16.68 +.2 +2.8 +8.4/E InvOC2035Inv TI 16.64 +.2 +2.7 +8.2/E InvOC2035R b TI 16.59 +.1 +2.3 +7.7/E InvOC2040A m TJ 14.07 +.1 +2.9 +8.7/E InvOC2040I TJ 14.11 +.1 +3.1 +9.1/E InvOC2040Inv TJ 14.10 +.1 +3.1 +8.9/E InvOC2040R b TJ 14.05 +.1 +2.7 +8.4/E InvOC2045A m TK 17.71 +.2 +3.1 +9.4/E InvOC2045I TK 17.78 +.2 +3.4 +9.9/E InvOC2045Inv TK 17.75 +.2 +3.3 +9.7/E InvOC2045R b TK 17.70 +.2 +3.0 +9.1/E InvOC2050A m TN 14.47 +.1 +3.3 +9.8/E InvOC2050I TN 14.53 +.2 +3.6 +10.3/D InvOC2050Inv TN 14.50 +.1 +3.4 +10.1/D InvOC2050R b TN 14.46 +.1 +3.1 +9.6/E InvOC2055A m TL 15.49 +.1 +3.2 +10.1/E InvOC2055Inv TL 15.53 +.1 +3.4 +10.4/E InvOC:AgrInv AL 17.41 +.1 +3.0 +9.8/B InvOC:CnsrvInv CA 13.89 +.1 +1.5 +6.2/B InvOCInRetA m RI 13.50 +.2 +1.9 +5.9/A InvOCInRetI RI 13.51 +.3 +2.3 +6.4/A InvOCInRetInv RI 13.50 +.2 +2.1 +6.2/A InvOCInRetR b RI 13.48 +.2 +1.8 +5.6/A InvOCModInv MA 16.09 +.1 +2.3 +8.2/C InvOCVryAgrInv XM 19.04 +.2 +4.1 +11.8/B InvOCVryCsrvInv XY 12.08 +.2 +1.0 +4.5/B LgCoValInv LV 10.50 +1.0 +3.8 +11.0/D MidCpValA m MV 18.04 +1.3 +3.5 +13.1/B MidCpValC m MV 17.82 +1.2 +2.9 +12.2/B MidCpValI MV 18.09 +1.3 +3.7 +13.6/A MidCpValInv MV 18.08 +1.3 +3.6 +13.4/A MidCpValR b MV 17.98 +1.2 +3.3 +12.8/B MidCpValR6 MV 18.10 +1.3 +3.9 +13.8/A NTCoreEqPlusG LB 17.70 +.5 +7.6 +13.0/D NTDiversBdG CI 10.34 -.3 -1.7 +1.5/C NTEmMktsG EM 11.37 -6.5 -14.8 +11.3/A NTEqGrG LB 14.82 +1.0 +9.6 +14.5/B NTGrG LG 20.05 +2.0 +15.9 +18.0/B NTHeritageG MG 15.78 +3.4 +13.0 +12.2/D NTIntlGrG FG 12.22 -1.3 +.4 +7.8/C NTLgCoValG LV 11.92 +1.0 +4.4 +11.2/D NTMidCpValG MV 14.02 +1.4 +4.3 +14.0/A NTSmCoG SB 10.60 +.6 +10.1 +12.7/D RlEsttA m SR 28.53 +2.6 +2.9 +7.8/C RlEsttI SR 28.66 +2.7 +3.2 +8.3/C RlEsttInv SR 28.57 +2.6 +3.0 +8.1/C SelI LG 81.06 +1.4 +13.9 +17.5/B SelInv LG 79.70 +1.4 +13.7 +17.3/B ShrtDurInv CS 10.10 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/D ShtDrInfPrBdInv IP 10.15 -.1 +.7 +1.3/D ShtDrInfPrBdR5 IP 10.23 ... +.9 +1.5/C SmCoInv SB 16.87 +.6 +9.6 +12.2/D SmCpGrA m SG 20.15 +4.8 +21.1 +15.9/C SmCpGrI SG 21.31 +4.9 +21.5 +16.4/C SmCpGrInv SG 20.83 +4.8 +21.2 +16.2/C SmCpValA m SV 9.11 +.8 +5.6 +13.9/B SmCpValI SV 9.30 +.9 +5.9 +14.5/B SmCpValInv SV 9.21 +.9 +5.8 +14.2/B StrAlAgrsA m AL 8.62 +.1 +2.9 +9.5/C StrAlAgrsC m AL 8.40 +.1 +2.4 +8.7/D StrAlAgrsI AL 8.52 +.2 +3.3 +10.0/B StrAlAgrsInv AL 8.57 +.2 +3.1 +9.8/B StrAlCnsrvA m CA 5.84 +.3 +1.7 +5.8/C StrAlCnsrvInv CA 5.84 +.2 +1.6 +6.0/B StrAlModA m MA 7.00 +.1 +2.3 +7.8/C StrAlModC m MA 6.90 +.1 +1.6 +7.0/D StrAlModI MA 7.02 +.1 +2.5 +8.3/C StrAlModInv MA 7.02 +.1 +2.4 +8.1/C SustEqA m LB 29.94 +1.9 +8.1 +14.9/B SustEqInv LB 30.03 +1.9 +8.3 +15.1/B UltraA m LG 49.40 +1.9 +18.6 +18.6/A UltraI LG 53.38 +2.0 +19.0 +19.1/A UltraInv LG 51.62 +2.0 +18.9 +18.8/A UtlsInv SU 17.70 +2.5 +4.6 +10.4/D ValA m LV 9.29 +1.0 +4.6 +12.2/C ValI LV 9.32 +1.0 +4.9 +12.7/B ValInv LV 9.30 +1.0 +4.8 +12.5/C ValR b LV 9.29 +1.0 +4.4 +12.0/C ZeroCoup2020Inv GI 103.08 -.1 -.6 +.5/C ZeroCoup2025Inv GL 96.44 -.5 -2.9 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.95 -.1 +.4 +6.1/B 2015TgtDtRtrA m TD 11.66 -.1 +.6 +6.5/C 2020TgtDtRtrA m TE 12.72 -.1 +1.3 +7.3/B 2025TgtDtRtrA m TG 13.67 -.2 +1.7 +8.4/B 2030TgtDtRtrA m TH 14.77 -.1 +2.4 +9.9/A 2035TgtDtRtrA m TI 15.33 -.1 +3.3 +11.2/A 2040TgtDtRtrA m TJ 15.74 -.1 +3.6 +11.6/A 2045TgtDtRtrA m TK 16.00 -.2 +3.7 +11.8/A 2050TgtDtRtrA m TN 15.69 -.1 +3.9 +12.0/A AMCpA m LG 34.41 +1.2 +12.0 +15.0/D AmrcnBalA m MA 27.82 +.4 +3.4 +10.6/A AmrcnHiIncA m HY 10.23 +.5 +2.7 +6.0/B AmrcnMutA m LV 42.71 +1.9 +5.7 +13.7/B BdfAmrcA m CI 12.50 -.4 -1.5 +1.4/D CptWldGrIncA m WS 50.09 -1.7 -1.0 +9.8/C CptlIncBldrA m IH 60.11 -.5 -2.7 +6.3/C CptlWldBdA m IB 19.28 -.4 -2.6 +1.6/D EuroPacGrA m FG 51.57 -3.4 -5.6 +7.6/C FdmtlInvsA m LB 64.40 +.6 +4.9 +15.5/B GlbBalA m IH 31.50 -1.5 -1.9 +5.9/C GrfAmrcA m LG 55.59 +.5 +12.2 +16.8/B HiIncMuniBdA m HM 15.74 ... +1.1 +4.7/B IncAmrcA m AL 23.16 +.1 +.5 +9.3/C IntlGrIncA m FB 32.25 -3.0 -6.4 +5.5/D IntrmBdfAmrA m CS 13.10 -.2 -.5 +.4/D InvCAmrcA m LB 41.38 +.2 +4.6 +13.8/C LtdTrmTEBdA m MS 15.47 -.1 +.2 +1.2/B MortgA m GI 9.78 -.4 -1.3 +.7/B NewWldA m EM 62.20 -4.2 -7.1 +9.3/C NwPrspctvA m WS 45.97 -.2 +6.5 +13.2/A STBdAmrcA m CS 9.79 -.1 +.1 +.6/D ShrtTrmTEBdA m MS 10.01 -.2 +.4 +.7/D SmCpWldA m SW 59.79 +.8 +7.2 +12.2/C TheNewEcoA m LG 48.38 -.8 +8.4 +14.8/D TxExBdA m MI 12.74 -.2 -.3 +2.6/B TxExmptFdofCAA m MC 17.36 -.1 -.2 +2.6/C TxExofNewYorkA m MY 10.55 -.2 -.7 +2.3/C USGovtSecA m GI 13.29 -.6 -1.5 +.2/D WAMtInvsA m LV 46.59 +1.8 +6.3 +15.4/AAmerican IndependancKansasTxExBdIns SI 10.62 -.2 -.3 +1.5/C USInProtInstl IP 10.49 -.6 -.7 +1.8/CAncoraThlnSmlMdI d SB 16.70 +1.1 +7.4 +14.3/BAngel OakMltStratIncAs m MU 11.19 +.5 +2.5 +3.6 MltStratIncIns MU 11.17 +.5 +2.7 +3.9AquilaCHTFKTA m SI 10.43 -.2 -.5 +1.6/B HawaiianTxFrA m SI 11.08 -.3 -.5 +1.1/D NATFIncA m SI 10.50 -.2 -.6 +2.1/A TxFrForUtahA m SI 10.12 -.3 -.7 +1.9/B TxFrofArizonaA m SI 10.40 -.3 -.6 +1.8/B TxFrofColoradoA m SI 10.25 -.3 -.7 +1.3/D TxFrofOregonA m SI 10.74 -.3 -.8 +1.1/DArbitrageInstl NE 13.08 +.3 ... +2.4/B R b NE 12.69 +.3 -.2 +2.1/BArielApprecInv b MV 49.30 +1.7 +3.0 +10.2/D Inv b MV 73.93 +1.3 +5.6 +13.1/BAristotleSaulGlbOppsI d IH 13.43 -.2 +1.1 +11.3/AArtisanEmMktsInv EM 14.47 -6.5 -13.8 +13.5/A GlbOppsInstl WS 27.48 +.1 +5.8 +14.9/A GlbOppsInv WS 27.16 ... +5.6 +14.6/A GlbValueInv WS 17.97 ... -1.1 +10.5/C IntlInstl FG 33.10 +.9 -1.2 +6.3/D IntlInv FG 32.88 +.9 -1.4 +6.1/E IntlSmCpInv FR 23.24 +.8 +.6 +7.3/E IntlValueInstl FB 36.29 -1.5 -6.3 +7.4/B IntlValueInv FB 36.13 -1.5 -6.4 +7.1/B MidCpInstl MG 48.45 +4.0 +16.8 +11.8/D MidCpInv MG 44.43 +4.0 +16.6 +11.5/E MidCpValueInv MV 23.52 -.2 +3.5 +11.5/C SmCpInvs SG 39.56 +6.2 +29.5 +19.1/A ValInstl LV 14.90 +.1 +2.6 +15.4/A ValInv LV 14.92 +.1 +2.5 +15.1/AAshmoreEmMktsLcCyBdIns XP 6.63 -3.6 -12.7 +3.8 EmMktsTtlRetIns EB 7.36 -1.9 -8.3 +6.1AuxierFocInv d LV 23.55 +1.3 +5.5 +11.6/DAve MariaMariaWldEq WS 15.53 +.9 +3.0 +10.3/C Value MB 22.64 +1.1 +8.4 +10.3/DBBHCorelN d LB 21.45 +1.5 +2.8 +10.6/E LtdDurN UB 10.17 +.2 +1.5 +2.1/ABMODivIncI LV 15.31 +2.0 +8.1 +16.4/A IntermTxFrI MI 11.09 -.1 +.1 +2.4/B IntermTxFrY MI 11.09 -.2 ... +2.2/B LgCpGrI LG 21.00 +2.9 +16.1 +18.8/A LgCpGrY LG 20.78 +2.9 +15.8 +18.4/A LgCpValI LV 16.52 +1.6 +2.8 +12.1/C LowVolEqI LV 15.79 +2.9 +7.8 +11.3/D MidCpGrI MG 18.74 +3.8 +16.3 +13.4/C MidCpValI MV 12.53 +1.4 +.7 +10.8/C ShrtTrmIncAdvI CS 9.27 +.1 +.7 +1.4/B ShrtTxFrI MS 10.13 -.1 +.8 +1.3/A SmCpGrI SG 22.25 +3.8 +19.4 +13.0/E StratIncY MU 9.04 -.6 -1.2 +2.4/E TCHCorPlusBdI CI 11.34 -.5 -1.3 +2.9/A TCHCorPlusBdY CI 11.35 -.4 -1.4 +2.7/A TCHCorpIncI TW 12.72 -.4 -1.3 +4.8/A TCHCorpIncY TW 12.73 -.5 -1.4 +4.7/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +.6 +4.1 +9.2/B BdM CI 12.27 -.3 -1.6 +1.6/C EmMktsM EM 10.17 -5.7 -15.1 +10.1/B IncStkM LV 9.78 +2.0 +5.8 +14.2/A IntermBdM CS 12.23 -.1 -.4 +1.2/C IntlApprecM FB 13.72 -1.4 -4.9 +6.0/C IntlM FB 13.18 -1.5 -4.8 +6.6/B LgCpStkM LB 6.44 +.6 +7.1 +13.6/C MAIntrmMnBdM MT 12.36 -.2 -.4 +1.9/B MdCpMltStratM MG 19.20 +2.6 +10.9 +13.5/C NYIntrmTEBdM MN 10.87 -.2 -.3 +2.1/B NtnIntrmMnBdM MI 13.24 -.2 -.2 +2.1/C NtnSTMnBdM MS 12.69 ... +.7 +.7/D PEIntrmMnBdM MP 11.91 -.1 +.1 +2.2/C STUSGovtSecM GS 11.50 -.1 ... +.1/C SmCpMltStratM SG 22.91 +2.4 +14.2 +16.3/CBairdAggrgateBdInstl CI 10.51 -.4 -1.6 +2.0/B CorPlusBdInstl CI 10.85 -.4 -1.4 +2.4/A IntermBdInstl CI 10.75 -.3 -.8 +1.4/C QlInTrmMnBdIns MI 11.33 -.2 -.1 +1.3/E ShrtTrmBdInstl CS 9.56 +.1 +.5 +1.4/BBaronAsstInstl MG 84.33 +3.3 +19.7 +17.4/A AsstRetail b MG 81.41 +3.3 +19.4 +17.1/B DiscvInstl SG 24.20 +6.0 +32.2 +25.5/A DiscvRetail b SG 23.95 +6.0 +32.0 +25.2/A EmMktsInstl EM 13.03 -5.4 -15.2 +8.6/C EmMktsRetail b EM 12.97 -5.5 -15.4 +8.3/C FifthAvenuGrIns LG 31.16 +1.0 +20.3 +20.0/A FifthAvenuGrRtl b LG 30.58 +1.0 +20.1 +19.7/A FocedGrInstl MG 18.78 -.2 +19.9 +16.1/B GlbAdvantageIns WS 23.16 -1.4 +11.5 +21.1/A GlbAdvantageRtl b WS 22.88 -1.5 +11.2 +20.8/A GrInstl MG 84.03 +3.7 +20.8 +16.9/B GrRetail b MG 81.61 +3.7 +20.6 +16.6/B IntlGrInstl FG 22.98 -3.6 -5.0 +10.6/B IntlGrRetail b FG 22.66 -3.6 -5.2 +10.4/B OppInstl MG 22.61 +1.7 +28.5 +21.4/A OppRetail b MG 21.80 +1.7 +28.2 +21.1/A PtnrsInstl MG 60.25 -.8 +21.2 +18.2/A PtnrsRetail b MG 58.95 -.9 +20.9 +17.9/A RlEsttInstl SR 27.95 -.6 -6.9 +6.1/E RlEsttRetail b SR 27.51 -.6 -7.0 +5.8/E SmCpInstl SG 35.18 +5.1 +19.9 +18.0/B SmCpRetail b SG 33.91 +5.1 +19.7 +17.7/BBarrett AssociatesBarrettOpp LV 30.69 +1.2 +2.4 +13.9/ABeckerValEqRetail d LV 19.90 +.6 +2.1 +12.3/CBerkshireFoc d ST 29.81 +8.8 +38.8 +27.3/ABernsteinCaliforniaMuni SS 14.04 -.2 +.3 +1.5/B IntermDur CI 12.80 -.5 -1.3 +2.1/B IntermDurInstl CI 14.59 -.5 -1.3 +2.2/B NewYorkMuni SS 13.74 -.2 ... +1.5/B ShrtDrDvRSMn MS 12.52 -.1 +.7 +.5/EBerwynInc d XY 13.50 -.2 +1.8 +4.5/BBishop StreetHawaiiMuniBdIns SI 10.34 -.3 -.6 +1.6/CBlackRock4060TrgtAlInvC m CA 11.79 +.3 +.5 +4.8 AdUSTtlMInvA m LB 27.57 +1.9 +8.7 +12.9/D AdUSTtlMInvIns LB 28.80 +1.9 +8.9 +13.2/D AdUSTtlMInvInvC m LB 17.89 +1.8 +8.1 +12.0/E AdvtgGlbInstl WS 22.20 +.4 +2.1 +9.6/D AdvtgGlbInvA m WS 21.09 +.3 +1.8 +9.2/D AdvtgGlbInvC m WS 17.28 +.2 +1.3 +8.4/D AdvtgIntlIns FB 16.51 -1.2 -4.6 +7.4/B AdvtgIntlInvA m FB 16.32 -1.3 -4.8 +7.1/B AdvtgLCCorIns LB 18.02 +1.9 +10.0 +15.5/B AdvtgLCCorInvA m LB 17.37 +1.9 +9.9 +15.2/B AdvtgLCCorInvC m LB 14.91 +1.9 +9.3 +14.3/C AdvtgLCValIns LV 30.69 +1.7 +4.9 +13.3/B AdvtgLCValInvA m LV 30.07 +1.6 +4.7 +13.0/B AdvtgLCValInvC m LV 27.89 +1.6 +4.1 +12.1/C AdvtgLgCpGrIns LG 17.70 +2.8 +16.4 +18.1/A AdvtgLgCpGrInvA m LG 16.94 +2.8 +16.3 +17.8/B AdvtgLgCpGrInvC m LG 14.41 +2.7 +15.7 +16.9/B AdvtgSmCpGrIns SG 23.95 +3.5 +22.3 +14.3/D AdvtgSmCpGrInvA m SG 18.48 +3.4 +22.0 +14.0/D AsaDrgnIns PJ 14.85 -4.8 -12.8 +5.7/E AsaDrgnInvA m PJ 14.64 -4.8 -13.0 +5.5/E BalCptlInstl MA 23.72 +.9 +5.5 +10.4 BalCptlInvA m MA 23.64 +.9 +5.4 +10.1 BalCptlInvC m MA 20.61 +.9 +4.8 +9.3 BasValInstl LV 27.97 +1.2 +6.6 +10.9/D BasValInvA m LV 27.61 +1.2 +6.4 +10.6/E BasValInvC m LV 24.34 +1.1 +5.7 +9.7/E CAMuniOppsInstl MF 12.69 -.1 +1.2 +4.1/A CAMuniOppsInvA m MF 12.68 -.1 +1.0 +3.8/A CAMuniOppsInvA1 b MF 12.69 -.1 +1.1 +4.0/A CorBdInstl CI 9.27 -.5 -1.5 +1.4/D CorBdInvA m CI 9.29 -.6 -1.7 +1.1/D CorBdInvC m CI 9.25 -.6 -2.2 +.3/E CorBdK CI 9.30 -.5 -1.5 +1.4/C CorBdSvc b CI 9.28 -.6 -1.7 +1.1/D CptlApprecInstl LG 33.24 +1.1 +19.3 +18.0/B CptlApprecInvA m LG 30.80 +1.0 +19.1 +17.7/B CptlApprecInvC m LG 22.97 +1.0 +18.4 +16.7/C CptlApprecK LG 33.42 +1.1 +19.4 +18.2/A CptlApprecR b LG 25.63 +1.0 +18.8 +17.3/B CrdtStrIncIns MU 10.11 ... +1.1 +4.3/B CrdtStrIncInvA m MU 10.10 -.1 +.9 +4.0/B EmMktsInstl EM 21.09 -4.7 -10.5 +11.2/A EmMktsInvA m EM 20.31 -4.8 -10.7 +10.7/A EngyResInvA m EE 18.69 -3.2 +1.0 +1.9/C EqDivInstl LV 23.79 +1.5 +5.4 +15.0/A EqDivInvA m LV 23.72 +1.5 +5.2 +14.7/A EqDivInvC m LV 22.85 +1.5 +4.7 +13.9/A EqDivR b LV 23.89 +1.5 +5.0 +14.3/A EuroInvA m ES 14.44 -.8 -5.2 +1.3/E Exch LB 1119.63 +2.0 +6.9 +13.2/D FltngRtIncInstl BL 10.15 +.3 +2.7 +4.1/C FltngRtIncInvA m BL 10.15 +.3 +2.5 +3.8/D FltngRtIncInvC m BL 10.15 +.3 +2.1 +3.1/E FocGrInstl LG 4.91 +1.0 +20.3 +18.3/A FocGrInvA m LG 4.55 +1.1 +20.1 +18.1/A GNMAInstl GI 9.17 -.4 -.8 +.9/A GNMAInvA m GI 9.21 -.4 -.9 +.6/B GlbAllcIncInstl IH 19.52 -.9 -1.0 +5.7/D GlbAllcIncInvA m IH 19.40 -.9 -1.2 +5.4/D GlbAllcIncInvC m IH 17.49 -.9 -1.6 +4.6/E GlbAllcIncR b IH 18.47 -.9 -1.3 +5.0/D GlbLSCrdtInstl XS 10.39 +.3 +.4 +1.9/D GlbLSCrdtInvA m XS 10.36 +.3 +.2 +1.6/E GlbLSCrdtInvC m XS 10.13 +.2 -.4 +.9/E HYBdInstl HY 7.65 +.2 +1.9 +6.0/B HYBdInvA m HY 7.64 ... +1.5 +5.7/B HYBdInvC m HY 7.65 ... +1.1 +4.9/D HYBdK HY 7.65 +.2 +2.0 +6.1/A HYBdSvc b HY 7.65 +.1 +1.7 +5.7/B HYMuniInstl HM 9.57 ... +1.9 +5.4/A HighEqIncIns LV 28.06 +1.0 +4.1 +9.0/E HighEqIncInvA m LV 24.04 +1.0 +4.0 +8.7/E HighEqIncInvC m LV 16.14 +.9 +3.4 +7.8/E HthSciOpIns SH 65.21 +2.8 +16.1 +10.9/A HthSciOpInvA m SH 62.16 +2.8 +15.9 +10.6/A HthSciOpInvC m SH 54.53 +2.7 +15.3 +9.8/B InProtBdInstl IP 10.40 -.5 -.7 +1.8/C InProtBdInvA m IP 10.15 -.6 -.9 +1.5/D InProtBdInvC m IP 9.82 -.6 -1.3 +.8/E IntlDivIns FB 28.82 -1.3 -5.6 +3.6/E IntlDivInvA m FB 26.94 -1.3 -5.8 +3.3/E IntlInstl FB 16.10 -3.5 -9.3 +6.2/C IntlInvA m FB 15.74 -3.5 -9.5 +5.9/C IntlInvC m FB 14.62 -3.6 -10.0 +4.9/D LCFocGrIns LG 12.85 +.9 +20.4 +20.8/A LCFocGrInvA m LG 11.81 +.9 +20.2 +20.5/A LCFocGrInvC m LG 8.74 +.9 +19.6 +19.5/A LPDyn2020Instl TE 15.93 +.1 +1.7 +7.3 LPDyn2020InvA m TE 14.65 +.1 +1.6 +7.0 LPDyn2030Instl TH 14.25 +.3 +2.6 +9.6 LPDyn2030InvA m TH 13.69 +.3 +2.5 +9.3 LPDyn2040Instl TJ 18.07 +.4 +2.9 +11.3 LPDyn2040InvA m TJ 16.50 +.4 +2.7 +11.1 LatinAmerInstl LS 42.12 -7.8 -15.7 +8.0/C LatinAmerInvA m LS 41.54 -7.8 -15.8 +7.7/C LngHrznEqInstl WS 13.71 -.1 +5.1 +7.8/E LngHrznEqInvA m WS 13.69 -.1 +5.0 +7.5/E LowDurBdInstl CS 9.47 ... +.5 +1.4/B LowDurBdInvA m CS 9.47 ... +.3 +1.1/C LowDurBdInvC m CS 9.46 -.2 -.3 +.4/E LowDurBdK CS 9.46 ... +.4 +1.5/B ManagedIncK XY 9.91 +.2 +.9 +5.0/B MidCapDivIns MV 19.18 +2.0 +7.1 +11.9/B MidCapDivInvA m MV 18.29 +2.0 +6.9 +11.6/C MidCpGrEqInstl MG 27.73 +3.0 +23.0 +19.7/A MidCpGrEqInvA m MG 24.10 +3.0 +22.8 +19.3/A MidCpGrEqInvC m MG 18.95 +2.9 +22.2 +18.5/A NJMuniBdInstl MJ 10.97 -.3 +.4 +3.9/A NJMuniBdInvA m MJ 10.98 -.3 +.2 +3.7/B NYMuniOppsInstl MN 11.25 ... +.9 +4.3/A NYMuniOppsInvA m MN 11.26 ... +.8 +4.0/A NYMuniOppsInvA1 b MN 11.26 ... +.9 +4.2/A NYMuniOppsInvC m MN 11.25 ... +.2 +3.3/A NatrlResTrInstl SN 31.05 -3.4 -5.4 +7.0/C NatrlResTrInvA m SN 29.44 -3.4 -5.6 +6.7/C NtnlMnInstl MI 10.70 -.2 -.1 +2.6/A NtnlMnInvA m MI 10.70 -.4 -.4 +2.4/B NtnlMnInvC m MI 10.70 -.4 -.9 +1.6/D PAMuniBdInstl MP 10.85 -.3 -.1 +2.9/A PAMuniBdInvA m MP 10.86 -.3 -.2 +2.7/B ShrtTrmMuniIns MS 10.07 -.1 +.9 +.6/D ShrtTrmMuniInvA m MS 10.08 -.1 +.8 +.4/E StrGlbBdIncIns IB 5.81 -.2 -1.5 +3.2 StrGlbBdIncIvA m IB 5.80 -.2 -1.7 +2.9 StrIncOpA m NT 9.71 -.2 -.5 +2.2/D StrIncOpC m NT 9.70 -.3 -1.0 +1.5/D StrIncOpIns NT 9.71 -.2 -.3 +2.5/C StratMuOpIns MI 11.68 ... +1.4 +4.7/A StratMuOpInvA m MI 11.67 -.1 +1.2 +4.4/A StratMuOpIvC m MI 11.68 -.1 +.8 +3.7/A TactOppsInstl TV 15.14 +.6 +5.1 +4.5/D TactOppsInvA m TV 15.01 +.5 +4.8 +4.2/E TechOppsInstl ST 31.53 +1.4 +23.9 +29.3/A TechOppsInvA m ST 29.30 +1.4 +23.7 +29.0/A TechOppsInvC m ST 24.91 +1.3 +23.1 +28.0/A TtlRetInstl CI 11.26 -.4 -1.6 +1.9 TtlRetInvA m CI 11.27 -.3 -1.7 +1.6 TtlRetInvC m CI 11.26 -.5 -2.2 +.9 TtlRetR b CI 11.27 -.4 -2.0 +1.3 USGovtBdInstl GI 10.08 -.5 -1.1 +.7/A USGovtBdInvA m GI 10.10 -.6 -1.3 +.5/C USMortgInstl CI 9.90 -.4 -.8 +1.6/CBogle Investment ManSmCpGrInstl SB 34.79 +3.1 +11.4 +14.9Boston PartnersLSEqInstl LO 20.15 -3.2 -9.6 +5.7/C SmCpValIIInstl SV 27.31 +.5 +4.0 +12.4/C SmCpValIIInv b SV 26.11 +.5 +3.8 +12.1/DBoston TrustAsstMgmt AL 50.28 +2.5 +7.3 +12.4/A Eq LB 25.79 +3.2 +9.1 +15.3/BBragg Capital TrustQueensRdSmCpVal SV 28.08 +.1 +3.4 +9.2/EBrandesIntlEqI FV 17.34 -1.4 -1.4 +6.4/ABridgesInvm LG 68.38 +2.0 +13.1 +14.4/DBridgewayAggresivInvs1 MB 73.93 -.6 -1.9 +10.1/D BlueChip35Idx LB 15.87 +1.9 +8.9 +15.9/A SmCpGr SG 31.78 +2.0 +14.9 +15.3/D SmCpVal SV 29.50 -.2 +11.2 +13.8/B UltraSmCo SV 33.38 ... +10.4 +8.5/E UltraSmCoMkt d SB 15.76 +.3 +10.5 +14.0/CBright RockMidCpGrInstl MG 18.54 +2.1 +7.7 +14.4/C QualLgCpInstl LB 17.29 +1.9 +4.9 +11.6/EBroadviewOpp SB 38.55 +2.7 +11.6 +11.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.59 -1.6 +.7 +5.8/E GlbLtdInfrasY XO 12.59 -1.6 +.7 +5.8/E GlbLtdRlEsttI GR 12.95 +.4 -1.0 +6.3/CBrown AdvisoryFlexEqIns d LG 23.27 +2.2 +12.1 +15.7/C GrEqInstl d LG 25.48 +2.4 +21.4 +17.2/B GrEqInv d LG 25.23 +2.4 +21.3 +17.0/B IntermIncInv d CI 10.33 -.3 -.6 +1.3/D MrylndBdInv d SI 10.46 -.2 +.4 +1.9/B SmCpFdmtlValIns d SB 30.61 +.7 +7.6 +14.5/B SmCpGrInv d SG 21.91 +3.9 +18.0 +15.9/C SmrstEmMktsIns d EM 9.43 -3.0 -16.1 +4.5/EBrown Cap MgmtSmCoInv b SG 119.80 +8.1 +34.2 +25.2/ABruceBruce MA 537.73 +.3 +2.4 +6.3/EBuffaloDiscv MG 26.90 +2.2 +11.1 +13.9/C EmergOpps SG 18.84 +5.0 +20.6 +16.8/B FlexInc AL 15.86 +.9 +3.8 +10.0/B Gr LG 33.98 +2.4 +16.6 +15.7/C HY HY 11.03 +.5 +1.3 +4.1/E LgCp LG 32.85 +2.8 +13.2 +15.6/C MidCp MG 15.21 +2.9 +11.8 +9.0/E SmCp SG 18.61 +6.0 +26.9 +19.1/ACG Capital MarketsCorFI CI 7.81 -.6 -1.9 +1.6/C EmMktsEqInvms EM 13.56 -6.0 -16.4 +9.9/B IntlEq FB 12.36 -1.4 -4.8 +6.6/B IntlFI IB 7.85 -.4 +1.6 +4.1/A LgCpEq LG 21.19 +1.8 +9.1 +12.9/E MuniBdInvms ML 9.07 -.3 -1.2 +1.8/E SmMidCpEq SG 22.86 +2.1 +10.1 +9.0/ECGMFoc LB 46.14 -.2 -13.5 +3.8/E Mut AL 29.02 -1.6 -6.3 +4.3/E Rlty MB 26.65 -5.7 -16.9 +4.3/ECIBCAtDipEqInstl LB 21.83 +2.4 +13.9 +15.7/ACMAdvsFI CS 11.16 +.6 +.2 +2.5/ACRMMidCpValInstl MB 24.42 +.8 +12.0 +15.5/A SmCpValInstl SB 20.76 +2.0 +4.9 +15.2/B SmCpValInv SB 17.99 +1.9 +4.7 +14.9/BCalamosCnvrtA m CV 19.13 +1.3 +9.0 +8.4/D CnvrtC m CV 18.91 +1.2 +8.4 +7.6/D CnvrtInstl CV 17.16 +1.3 +9.2 +8.6/D EvolvingWldGrI EM 13.41 -4.3 -12.5 +5.4/E GlbGrIncA m IH 9.57 +.3 +1.3 +7.7/A GlbGrIncC m IH 8.49 +.2 +.7 +6.9/B GlbGrIncI IH 9.85 +.3 +1.5 +8.0/A GrA m LG 36.25 +1.5 +11.6 +11.3/E GrC m LG 22.99 +1.4 +11.0 +10.5/E GrIncA m AL 34.44 +1.4 +8.0 +11.5/A GrIncC m AL 34.58 +1.3 +7.5 +10.7/A GrIncInstl AL 33.13 +1.4 +8.2 +11.8/A GrInstl LG 47.54 +1.5 +11.8 +11.6/E IntlGrA m FG 20.23 -.5 -5.5 +8.2/C IntlGrInstl FG 20.72 -.5 -5.3 +8.4/C MktNetrlIncA m NE 13.59 +.2 +3.1 +4.5/A MktNetrlIncC m NE 13.79 +.2 +2.6 +3.8/A MktNetrlIncIns NE 13.44 +.3 +3.3 +4.8/ACalvertBalA m MA 33.14 +1.0 +5.4 +8.4/C BalC m MA 32.04 +.9 +4.8 +7.6/D BdA m CI 15.73 -.2 -.9 +2.3/A EqA m LG 48.67 +2.6 +13.5 +14.7/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +2.1 +9.4 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.1 +9.9 +13.3/A NL Vanguard TtlSMIdxInv LB 136,418 +2.1 +9.8 +13.2/B NL Vanguard TtInSIdxInv FB 131,911 -2.1 -6.0 +4.0/B NL Vanguard TtlSMIdxIns LB 128,351 +2.1 +9.9 +13.3/A NL Vanguard InsIdxIns LB 127,216 +2.1 +9.4 +13.6/A NL Vanguard InsIdxInsPlus LB 109,572 +2.1 +9.5 +13.6/A NL Fidelity Contrafund LG 101,596 +1.6 +15.7 +15.5/B NL Vanguard TtInSIdxInsPlus FB 98,464 -2.2 -6.0 +4.1/B NL American Funds GrfAmrcA m LG 93,649 +.5 +12.2 +14.3/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.8 +2.9 +9.0/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.5 -1.6 +2.4/C NL Fidelity 500IndexPrm LB 82,791 +2.1 +9.5 +13.6/A NL American Funds IncAmrcA m AL 74,915 +.1 +.5 +7.6/C 5.75 Dodge & Cox Stk LV 73,635 +.9 +6.5 +12.4/A NL Vanguard TtInSIdxAdmrl FB 70,244 -2.2 -6.0 +4.1/B NL American Funds CptlIncBldrA m IH 66,992 -.5 -2.7 +5.4/B 5.75 American Funds AmrcnBalA m MA 66,613 +.4 +3.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 63,919 +.2 +4.6 +11.8/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.7 +12.8 +17.0/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 18.16 +9.4 888-522-6239 Jacob MicroCpGrInv m SG NL 16.64 +9.3 888-522-6239 Virtus InvtvGrStkIns LG NL 28.46 +9.3 888-784-3863 Lord Abbett DevelopingGrI SG NL 37.49 +9.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.72 +8.9 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 24.35 +8.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.91 +8.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.71 +8.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.79 +8.9 888-522-2388 Berkshire Foc d ST NL 29.81 +8.8 877-526-0707 Alger SmCpGrA m SG 5.25 11.12 +8.7 800-992-3863 Alger SmCpGrB m SG 5.00 8.40 +8.7 800-992-3863 Alger SmCpGrC m SG 1.00 8.15 +8.7 800-992-3863 Alger SmCpGrI2 SG NL 31.77 +8.7 NA Ivy MicroCpGrA m SG 5.75 34.39 +8.5 800-777-6472 Alger SmCpGrInstlI SG NL 26.25 +8.3 800-992-3863 Brown Cap Mgmt SmCoInv b SG NL 119.80 +8.1 877-892-4226 Wasatch SmCpGrInv d SG NL 56.64 +7.8 800-551-1700 Wasatch UlGr d SG NL 28.10 +7.5 800-551-1700 Jacob SmCpGrInstl d SG NL 28.75 +7.3 888-522-6239 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 100.14 +45.1 888-776-3637 Lord Abbett DevelopingGrI SG NL 37.49 +40.5 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.91 +40.4 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.72 +40.3 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.71 +40.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.79 +40.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 24.35 +39.4 888-522-2388 Berkshire Foc d ST NL 29.81 +38.8 877-526-0707 Virtus InvtvGrStkIns LG NL 28.46 +37.5 888-784-3863 Wasatch UlGr d SG NL 28.10 +37.0 800-551-1700 Jacob SmCpGrInstl d SG NL 28.75 +36.1 888-522-6239 Ivy MicroCpGrA m SG 5.75 34.39 +36.0 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 22.87 +35.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.35 +35.6 800-548-7786 American Beacon StphnsSmCpGrInv SG NL 23.85 +34.2 800-658-5811 Brown Cap Mgmt SmCoInv b SG NL 119.80 +34.2 877-892-4226 ClearBridge SmCpGrIS SG NL 47.30 +34.1 877-721-1926 ClearBridge SmCpGrI SG NL 46.82 +34.0 877-721-1926 ClearBridge SmCpGrA m SG 5.75 43.88 +33.7 877-721-1926 ClearBridge SmCpGrR b SG NL 42.78 +33.5 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 53

EqC m LG 28.51 +2.5 +12.9 +13.8/D IncA m TW 15.92 -.3 -2.0 +3.0/C IntlEqA m FB 17.07 -.7 -3.0 +3.8/E MdCpA m MB 34.84 +2.0 +10.5 +7.4/E RspMuniIncA m MI 15.56 -.1 -.6 +2.2/B ShrtDurIncA m CS 15.83 -.1 +.4 +1.7/A USLCCrRspnbIdxA m LB 24.50 +2.7 +10.2 +14.7/BCambiarGlblUltrFcsInv d WS 19.08 -1.5 -3.8 +3.8/E IntlEqInv d FB 26.55 -1.6 -6.6 +4.7/D OppInstl LV 24.04 +.1 +1.2 +10.2/E OppInv LV 24.10 +.1 +1.0 +10.0/E SmCpInstl d SB 21.26 +.6 +8.9 +8.2/E SmCpInv d SB 20.77 +.5 +8.9 +8.1/ECarillonClVtCptlApprA m LG 46.51 +1.7 +10.7 +16.7/C EagleGrIncA m LV 22.25 +2.9 +6.9 +15.5/A EagleGrIncC m LV 21.29 +2.9 +6.3 +14.6/A EglMidCpGrA m MG 64.10 +4.1 +16.2 +17.0/B EglMidCpGrC m MG 50.94 +4.0 +15.6 +16.1/B EglSmCpGrA m SG 68.74 +3.6 +15.3 +14.6/D EglSmCpGrC m SG 50.76 +3.6 +14.7 +13.8/D ReamsCore+BdI CI 30.81 -.4 -1.6 +1.5/C ReamsCoreBdI CI 11.14 -.4 -1.0 +1.6/C ReamsUnconsBdI NT 11.55 -.2 -.8 +2.0/D ScoutIntlI FB 20.34 -2.1 -5.3 +8.0/A ScoutMdCpI MB 20.56 +3.2 +8.2 +17.0/A ScoutSmCpI SG 31.03 +4.4 +19.5 +21.5/ACausewayIntlValInstl d FV 16.08 -1.0 -7.2 +5.3/B IntlValInv d FV 15.95 -1.1 -7.3 +5.1/CCenter Coast CapitalBrkdMLPFocA m LP 7.45 -1.9 +9.0 +2.2/B BrkdMLPFocC m LP 6.85 -2.0 +8.3 +1.4/BChamplainSmCoAdv b SG 24.30 +5.7 +22.1 +20.8/ACity National RochdaCorpBdServicing CS 10.21 +.1 -.1 +1.1 DivIncN b LV 39.81 +1.6 +.3 +9.4/EClearBridgeAggresivGrA m LG 219.50 +.1 +7.9 +8.9/E AggresivGrC m LG 175.42 ... +7.4 +8.1/E AggresivGrI LG 242.53 +.1 +8.2 +9.2/E AggresivGrIS LG 245.17 +.1 +8.2 +9.3/E AllCpValA m LV 14.80 +1.0 +1.8 +13.0/B AllCpValC m LV 12.73 +1.0 +1.4 +12.2/C ApprecA m LB 25.61 +2.2 +8.5 +14.2/C ApprecC m LB 24.61 +2.1 +8.0 +13.4/D ApprecI LB 25.49 +2.2 +8.8 +14.5/B ApprecIS LB 25.57 +2.2 +8.8 +14.7/B ApprecR b LB 25.51 +2.2 +8.3 +13.8/C CBIntlSmCpI FA 16.88 -3.2 -11.7 +5.1/C DivStrat1 LB 24.48 +1.7 +4.9 +14.9/B DivStratA m LB 24.46 +1.7 +4.7 +14.6/B DivStratC m LB 24.09 +1.6 +4.1 +13.8/C DivStratI LB 25.11 +1.7 +4.9 +14.9/B IntlGrC m FG 40.86 -1.2 +1.9 +11.0/A IntlGrI FG 47.24 -1.1 +2.7 +12.2/A IntlValA m FV 10.55 -2.9 -10.7 +4.3/D IntlValIS FV 10.62 -2.8 -10.5 +4.7/C LgCpGrA m LG 46.46 +1.7 +14.3 +17.4/B LgCpGrC m LG 37.32 +1.6 +13.8 +16.5/C LgCpGrI LG 51.54 +1.7 +14.6 +17.7/B LgCpValA m LV 33.71 +1.0 +2.2 +10.4/E LgCpValC m LV 32.70 +1.0 +1.7 +9.6/E LgCpValI LV 33.66 +1.1 +2.4 +10.7/D MidCpA m MB 34.68 +2.3 +3.8 +8.4/E MidCpC m MB 27.66 +2.3 +3.3 +7.7/E MidCpI MB 38.54 +2.4 +4.0 +8.8/D MidCpIS MB 38.89 +2.4 +4.0 +8.9/D SmCpC m SG 42.36 +1.8 +10.1 +14.7/D SmCpGrA m SG 43.88 +5.6 +33.7 +21.4/A SmCpGrI SG 46.82 +5.7 +34.0 +21.8/A SmCpGrIS SG 47.30 +5.7 +34.1 +22.0/A SmCpGrR b SG 42.78 +5.6 +33.5 +21.1/A SmCpI SG 67.13 +1.9 +10.8 +15.9/C SmCpValA m SV 20.50 -.4 +3.0 +11.3/D TactDivIncA m MV 17.26 +1.6 +5.2 +7.0/E TactDivIncC m MV 16.38 +1.5 +4.7 +6.2/E TactDivIncI MV 17.39 +1.6 +5.4 +7.3/E ValTrustC m LB 81.14 +.3 +1.5 +10.2/E ValTrustI LB 97.66 +.3 +2.1 +11.2/EClermontCLSGrandIncN CA 11.30 -.4 -.5 +6.3/BClipperClipper LB 122.84 ... +6.0 +14.8/BCohen & SteersDivVal,IncInstl LB 14.61 +2.0 +3.8 +13.5/D GlbInfras,IncI XO 18.68 +.1 -.2 +8.7/A GlbRltys,IncA m GR 53.07 +1.2 +.9 +7.9/A GlbRltys,IncI GR 53.34 +1.2 +1.1 +8.2/A InstlRltys SR 44.17 +2.7 +4.6 +9.7/A IntlRltyA m GR 11.68 -.8 -1.3 +7.1/B IntlRltyI GR 11.75 -.8 -1.1 +7.4/B PrfrdScInc,IncA m RR 13.49 +.3 -1.2 +5.3/D PrfrdScInc,IncC m RR 13.41 +.2 -1.7 +4.7/E PrfrdScInc,IncI RR 13.52 +.3 -1.0 +5.7/C RlEsttSecIncA m SR 15.20 +2.4 +4.0 +10.4/A RlEsttSecIncC m SR 13.75 +2.4 +3.6 +9.7/A RlEsttSecIncIns SR 16.01 +2.4 +4.2 +10.7/A Rltys SR 65.54 +2.6 +4.4 +9.4/AColorado BondSharesATxEx f SI 9.16 +1.0 +4.0 +4.9/AColumbiaAMTFrCAIMBIns MF 10.22 -.1 ... +2.2/B AMTFrCTIMBIns SI 10.28 -.2 -.1 +1.4/C AMTFrIMBA m MI 10.24 -.1 -.5 +1.8/D AMTFrIMBIns MI 10.24 -.2 -.4 +2.0/C AMTFrMAIMBIns MT 10.30 -.1 -.4 +1.5/D AMTFrNYIMBIns MN 11.60 -.2 -.2 +1.8/B AMTFrORIMBIns SI 12.07 -.2 -.4 +1.6/B AMTFrSCIMBIns SI 9.93 -.2 -.6 +1.7/B AcornA m MG 14.75 +3.9 +19.4 +17.4/A AcornC m MG 7.25 +3.7 +18.8 +16.5/B AcornIns MG 17.68 +3.9 +19.6 +17.7/A AcornIntSelIns FG 29.91 +.1 +2.3 +13.1/A AcornIntlA m FR 43.86 -.7 -2.4 +8.6/D AcornIntlIns FR 43.99 -.7 -2.3 +8.8/D AcornSelA m MG 15.52 +2.4 +14.7 +17.3/A AcornSelIns MG 17.73 +2.4 +15.0 +17.7/A AcornUSAA m SG 14.95 +4.3 +23.8 +17.9/B AcornUSAIns SG 18.30 +4.3 +23.9 +18.2/B BalA m MA 42.28 +.7 +2.7 +8.5/C BalIns MA 42.22 +.7 +2.8 +8.7/B BdA m CI 8.25 -.4 -1.8 +1.8/B BdIns CI 8.25 -.4 -1.6 +2.0/B ContrCoreA m LB 27.03 +1.3 +5.2 +13.1/D ContrCoreIns LB 27.26 +1.4 +5.4 +13.4/D ContrCoreV f LB 26.76 +1.3 +5.2 +13.1/D ContrEurpA m ES 7.08 -.1 -3.3 +3.5/D ConvrtSecsA m CV 21.38 +1.7 +8.4 +10.0/C ConvrtSecsIns CV 21.42 +1.7 +8.6 +10.3/B CorpIncA m TW 9.85 -.3 -2.5 +3.2/C CorpIncIns TW 9.85 -.2 -2.3 +3.4/B CptAllcAgrA m AL 13.14 +.2 +2.9 +10.9/A CptAllcAgrC m AL 12.77 +.2 +2.4 +10.1/B CptAllcCnsA m XY 10.04 -.1 -.3 +3.9/D CptAllcMdAgA m MA 12.67 +.2 +2.3 +9.3/B CptAllcMdAgC m MA 12.69 +.2 +1.8 +8.5/B CptAllcMdAgIns MA 12.65 +.2 +2.5 +9.6/A CptAllcMdCnsA m CA 10.89 ... +.7 +5.6/C CptAllcModA m CA 11.38 +.1 +1.5 +7.6/A CptAllcModC m CA 11.27 +.1 +1.0 +6.8/B DiscpCoreA m LB 13.12 +2.1 +9.9 +15.0/B DiscpSmCoreV f SB 7.39 +.3 +6.2 +9.5/E DivIncA m LV 22.97 +2.2 +5.1 +15.0/A DivIncC m LV 22.24 +2.1 +4.6 +14.2/A DivIncIns LV 23.00 +2.2 +5.3 +15.3/A DivIncV f LV 22.98 +2.2 +5.1 +15.1/A DivOppA m LV 9.88 +1.1 +3.6 +12.4/C DivOppC m LV 9.65 +1.0 +2.9 +11.5/D EmMktsIns EM 11.60 -6.8 -16.0 +10.1/B FltRtA m BL 9.15 +.3 +3.5 +4.8/B GlEngNatResA m SN 19.56 -2.5 -1.1 +9.7/B GlEngNatResI SN 19.82 -2.5 -1.0 +10.0/B GlbDivOppA m WS 18.51 -1.0 -3.6 +7.3/E GlbDivOppIns WS 18.58 -1.0 -3.4 +7.6/E GlbEqValA m WS 13.86 +.7 +1.1 +10.0/C GlbOppsA m IH 13.61 -.6 -.8 +7.4/A GlbStratEqA m WS 15.39 -.1 +2.0 +11.9/B GlbTechGrA m ST 35.63 +1.5 +17.9 +26.9/B GlbTechGrC m ST 31.95 +1.4 +17.2 +25.9/B GlbTechGrIns ST 37.04 +1.5 +18.1 +27.1/A GrtrChinaA m CH 44.09 -9.7 -13.8 +12.2/B HYBdA m HY 2.88 +.8 +.4 +4.6/D HYMuniA m HM 10.49 -.1 +1.8 +4.0/C HYMuniIns HM 10.50 ... +2.1 +4.3/C IncBuilderA m XY 11.79 +.1 +1.1 +5.8/A IncOppsA m HY 9.66 +.6 +.4 +4.4/D LgCpEnhCoreA b LB 25.75 +1.8 +9.1 +15.5/B LgCpEnhCoreIns LB 25.72 +1.8 +9.3 +15.8/A LgCpGrA m LG 45.31 +1.9 +14.2 +15.3/D LgCpGrC m LG 37.88 +1.8 +13.5 +14.5/D LgCpGrIIIA m LG 19.18 +1.9 +14.1 +14.9/D LgCpGrIIIC m LG 13.49 +1.9 +13.5 +14.0/D LgCpGrIIIIns LG 20.70 +1.9 +14.2 +15.1/D LgCpGrIns LG 47.08 +1.9 +14.4 +15.6/C LgCpGrV f LG 44.91 +1.9 +14.2 +15.3/D LgCpIdxA b LB 52.56 +2.1 +9.1 +15.6/A LgCpIdxIns LB 52.89 +2.1 +9.3 +15.9/A LgCpValA m LV 14.65 +1.2 +1.3 +11.9/C LmtDurCrdtA m CS 9.66 -.1 -.3 +2.0/A MNTxExmptA m SM 5.34 -.3 -.7 +2.2/B MidCapGrA m MG 28.97 +3.2 +13.8 +12.6/D MidCapGrIns MG 30.95 +3.2 +14.0 +12.9/D MidCapIdxA b MB 17.70 +2.0 +7.8 +14.1/A MidCapIdxIns MB 17.64 +2.1 +8.0 +14.4/A QualityIncA m CI 5.31 -.4 -.3 +1.4/C RlEstateEqA m SR 13.76 +2.0 +3.0 +8.0/C RlEstateEqIns SR 13.80 +2.0 +3.2 +8.3/C S/MCpValA m SV 10.49 +.5 +3.5 +10.2/E STBdA m CS 9.88 ... +.2 +.6/D STBdIns CS 9.86 -.1 +.2 +.9/C STBdIns3 CS 9.86 ... +.3 +1.0/C STMuniBdA m MS 10.28 -.2 +.6 +.6/D STMuniBdIns MS 10.28 -.1 +.8 +.8/C SelGlbEqA m WS 13.97 -.5 +8.4 +14.4/A SelIntlEqA m FG 13.88 -2.3 -4.6 +4.5/E SelIntlEqIns FG 14.18 -2.3 -4.5 +4.8/E SelLgCpEqA m LB 15.15 +1.5 +8.3 +15.8/A SelLgCpEqIns LB 15.05 +1.6 +8.5 +16.1/A SelLgCpGrA m LG 17.21 +1.5 +16.1 +14.3/D SelLgCpGrIns LG 17.80 +1.5 +16.3 +14.6/D SelLgCpValA m LV 26.70 -.1 +1.8 +14.9/A SelLgCpValC m LV 24.39 -.2 +1.2 +14.0/A SelM/CValA m MV 13.13 +.7 +2.0 +9.5/D SelM/CValInstl MV 13.17 +.7 +2.2 +9.8/D SelSmlrCpValA m SB 19.23 +1.6 +6.5 +9.7/E SlgCmsInfoA m ST 76.51 -.7 +8.1 +21.6/D SlgCmsInfoC m ST 52.68 -.8 +7.5 +20.7/D SlgGlbTechA m ST 42.13 -1.0 +7.2 +21.6/D SlgGlbTechC m ST 32.47 -1.0 +6.6 +20.7/D SmCpGrIA m SG 22.17 +7.0 +21.7 +18.8/B SmCpGrIIns SG 23.55 +7.0 +22.0 +19.1/A SmCpIdxA b SB 28.27 +2.1 +16.2 +18.4/A SmCpIdxIns SB 28.46 +2.0 +16.4 +18.7/A SmCpValIA m SV 42.72 -.1 +4.5 +15.6/A SmCpValIIA m SV 18.12 +.1 +4.9 +12.6/C SmCpValIIIns SV 18.42 +.1 +5.0 +12.9/C SmCpValIIns SV 47.62 -.1 +4.7 +15.9/A StratIncA m NT 5.88 -.1 -.2 +3.9/B StratIncC m NT 5.88 -.1 -.8 +3.2/B StratIncIns NT 5.79 ... ... +4.2/A StratMuniIncA m ML 3.97 -.2 +.1 +3.6/A StrtCAMuIncA m MC 7.50 -.1 -.2 +2.7/C StrtCAMuIncInst MC 7.50 -.1 ... +3.0/B StrtNYMuIncA m MY 7.24 -.3 -.6 +2.4/C ThermostatA m XY 14.63 -.1 +1.4 +3.7/D ThermostatC m XY 14.66 -.1 +.8 +2.9/E ThermostatIns XY 14.45 ... +1.6 +4.0/C TtlRetBdA m CI 8.83 -.5 -.8 +2.2/A TtlRetBdIns CI 8.83 -.4 -.7 +2.5/A TxExmptA m ML 13.28 -.1 ... +2.7/C TxExmptC m ML 13.27 -.2 -.5 +2.0/D TxExmptIns ML 13.28 -.1 +.2 +2.9/B USTrsIdxIns GI 10.73 -.5 -1.5 +.4/CCommerceBd CI 19.29 -.4 -1.4 +2.1/B Gr LG 37.11 +3.0 +13.9 +18.8/A KansasTFIntrmBd SI 18.95 -.2 -.6 +1.5/C MidCpGr MG 44.21 +3.5 +11.9 +15.6/B MssrTFIntrmBd SI 19.05 -.2 -.7 +1.8/B NtnlTFIntrmBd MI 19.15 -.2 -.8 +2.0/C ShrtTrmGovt GS 16.77 -.1 -.2 +.3/B Val LV 32.44 +1.9 +4.3 +14.5/ACommunity ReinvestQlfdInvm b GI 10.24 -.4 -1.4 +.4/CConvergenceCorPlusInstl LB 20.85 +1.5 +11.3 +14.6/BCopeland Capital ManRkMgdDivGrI d LB 15.61 +3.7 +13.2 +11.1/ECopleyCopley d LV 105.65 +1.5 +19.5 +17.9Credit SuisseCmdtyRetStratA m BB 4.64 -1.5 -5.2 -1.5/D CmdtyRetStratI BB 4.75 -1.5 -5.0 -1.2/D FltngRtHiIncA m BL 6.87 +.5 +2.6 +4.6/B FltngRtHiIncC m BL 6.89 +.4 +2.0 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.49 +1.8 +10.6 +15.1/BCullenHiDivEqInstl d LV 18.61 +1.3 +2.7 +13.3/B HiDivEqRetail m LV 18.60 +1.2 +2.5 +13.0/BCutlerEq LV 20.97 +2.5 +2.3 +13.9/ADFAAsiaPacSmCoIns PJ 22.16 -3.3 -7.2 +11.9/A CAInTmMnBdIns MF 10.42 -.3 +.4 +1.4/D CASTMnBdIns SS 10.26 -.1 +.8 +.8/D CSTGEIntlScCrEq FV 9.55 -1.5 -5.9 +8.2/A CSTGEUSSclCrEq2 MB 18.75 +1.6 +7.3 +15.5/A CntnntlSmCIns ES 27.18 -.2 -3.4 +11.9/A EMktCorEqI EM 20.35 -4.4 -11.9 +10.1/B EMktSCInstl EM 20.57 -5.3 -13.8 +9.7/B EmMktsII EM 26.11 -4.1 -10.4 +10.7/A EmMktsInstl EM 27.18 -4.1 -10.5 +10.5/B EmMktsSocialCor EM 13.12 -4.4 -11.6 +10.8/A EmMktsValInstl EM 28.43 -3.9 -8.9 +12.1/A EnhUSLgCoInstl LB 13.95 +2.0 +8.4 +15.7/A FvYrGlbFIIns IB 10.93 -.1 +.6 +1.4/D GlbAllc2575Ins XY 13.57 +.1 +1.1 +4.3/C GlbAllc6040Ins MA 18.37 +.3 +2.1 +8.6/B GlbEqInstl WS 23.85 +.6 +3.3 +12.9/A GlbRlEsttSec GR 11.14 +1.0 +1.7 +8.5/A InProtSecIns IP 11.53 -.5 -.9 +1.9/B IntlCorEqIns FB 13.58 -1.7 -5.4 +8.6/A IntlLgCpGr FG 12.78 -.6 -1.7 +8.0/C IntlRlEsttScIns GR 5.06 -1.0 -2.7 +6.0/D IntlSclCrEqInst FV 13.10 -1.5 -5.2 +8.9/A IntlSmCoInstl FQ 20.12 -1.2 -5.2 +10.2/B IntlSmCpGr FR 15.29 -.8 -2.8 +11.5/A IntlSmCpValIns FA 20.90 -2.0 -9.0 +8.0/B IntlSstnbtyCor1 FB 10.49 -.9 -3.8 +8.2/A IntlValIII FV 15.86 -2.1 -6.9 +7.5/A IntlValInstl FV 18.71 -2.1 -7.0 +7.4/A IntlVctrEqIns FA 12.64 -1.7 -6.1 +9.1/B ItmGovtFIIns GI 12.01 -.4 -1.7 +.5/B ItmTExtnddQlIns TW 10.27 -.5 -2.8 +2.4/D ItmTMnBdIns MI 10.01 -.3 ... +1.3/E JapaneseSmCoIns JS 27.06 -2.2 -7.1 +13.8/B LgCpIntlInstl FB 22.63 -1.4 -4.0 +7.3/B OneYearFIInstl UB 10.25 +.1 +.9 +.9/D RlEsttSecInstl SR 36.10 +2.2 +3.9 +9.7/A STGovtInstl GS 10.42 -.1 -.3 +.3/C STMuniBdInstl MS 10.12 -.1 +.6 +.7/C ShTrmExQtyI CS 10.70 ... +.4 +1.5/B SlvLyHdgGlEqIns WS 16.79 -.6 +.8 +12.2/B SlvlyHdgGlFIIns IB 9.59 ... +.9 +2.4/B TAUSCorEq2Instl MB 19.49 +1.8 +8.1 +14.8/A TAWexUSCrEqIns FB 10.86 -2.5 -7.3 +8.8/A TMdIntlVal FV 15.40 -2.1 -7.0 +7.3/A TMdUSEq LB 31.69 +2.1 +9.9 +15.9/A TMdUSMktwdVl LV 31.95 +1.1 +4.2 +13.3/B TMdUSMktwdVlII LV 29.78 +1.2 +4.4 +13.4/B TMdUSSmCp SB 48.24 +1.4 +9.8 +14.8/B TMdUSTrgtedVal SV 39.52 +.2 +5.7 +12.6/C TwYrGlbFIIns IB 9.95 +.1 +.9 +.9/E TwoYrFIInstl CS 9.94 +.1 +.8 +.8/D TwoYrGovtInstl GS 9.74 ... +.4 +.4/B USCorEq1Instl LB 24.76 +2.0 +9.3 +15.6/A USCorEqIIInstl MB 23.15 +1.8 +7.9 +14.8/A USLgCo LB 22.50 +2.1 +9.5 +16.1/A USLgCpGrInstl LG 21.47 +3.4 +12.9 +17.2/B USLgCpValII LV 19.06 +.8 +2.9 +14.4/A USLgCpValIII LV 27.51 +.8 +2.9 +14.4/A USLgCpValInstl LV 39.83 +.8 +2.8 +14.2/A USMicroCpInstl SB 24.73 +1.5 +12.5 +16.2/A USSmCpGrInstl SG 20.63 +2.4 +10.9 +14.1/D USSmCpInstl SB 39.42 +1.5 +10.1 +14.6/B USSmCpValInstl SV 40.79 ... +7.8 +13.4/B USSocialCorEq2 MB 17.32 +1.8 +8.2 +15.1/A USSstnbtyCor1 LB 23.30 +2.4 +10.9 +16.1/A USTrgtedValIns SV 26.41 +.2 +6.5 +13.3/B USTrgtedValR1 SV 26.39 +.2 +6.4 +13.2/C USVectorEqInstl MV 20.37 +1.0 +6.7 +13.8/A WlexUSGovFIIns IB 10.42 -.5 +1.5 +3.4/A WlexUSTrgVlIns FA 13.58 -2.9 -9.9 +9.4/B WlexUSVlPrtIns FV 11.82 -2.6 -7.8 +8.4/ADFDentPremGrInv MG 35.06 +3.9 +20.8 +18.3/ADavenportCor LG 24.05 +1.8 +7.4 +12.4/E EqOpps MG 19.00 +1.7 +5.1 +9.8/E ValInc LV 17.19 +1.6 +1.1 +12.0/CDavisApprecIncA m AL 41.14 -.7 +3.8 +8.9/D ApprecIncY AL 41.35 -.6 +4.0 +9.2/D FinclA m SF 53.49 +.7 +3.0 +13.4/C FinclC m SF 44.33 +.6 +2.4 +12.5/C NYVentureA m LB 32.36 -.9 +4.9 +14.1/C NYVentureC m LB 29.03 -1.0 +4.3 +13.2/D NYVentureY LB 33.16 -.9 +5.1 +14.4/C OppA m LG 38.71 -1.1 +4.6 +16.3/C RlEsttA m SR 41.31 +1.9 +4.7 +11.0/A RlEsttY SR 41.91 +1.9 +4.9 +11.3/ADelaware InvCorpBdA m TW 5.59 -.4 -2.8 +2.7/D CorpBdInstl TW 5.59 -.4 -2.6 +2.9/C DiversIncA m CI 8.30 -.5 -2.4 +1.6/C EmMktsA m EM 17.46 -4.4 -13.4 +15.9/A ExtnddDrBdA m TW 6.20 -1.0 -6.3 +3.6/B ExtnddDrBdInstl TW 6.18 -1.1 -6.3 +3.8/B HYOppsA m HY 3.71 +.2 +.1 +4.4/D IntlValEqA m FV 14.31 -1.6 -8.4 +5.1/C IntlValEqInstl FV 14.37 -1.6 -8.4 +5.3/B LtdTrmDvrsIncA m CS 8.25 -.1 -.7 +1.2/C MnstHYMnBdA m SM 10.62 -.1 -.2 +2.6/A NtnlHYMnBdA m HM 10.95 ... +1.5 +4.8/B REITA m SR 11.45 +3.4 +1.8 +6.2/E SelGrA m LG 42.16 +.8 +11.6 +11.2/E SelGrInstl LG 45.96 +.8 +11.8 +11.5/E SmCpValA m SV 68.32 +.5 +3.6 +14.7/A SmCpValC m SV 56.42 +.5 +3.1 +13.9/B SmidCpGrA m SG 28.84 +5.6 +31.6 +20.6/A TFArizonaA m SL 11.20 -.1 +.1 +2.7/A TFCaliforniaA m MC 11.92 -.2 -.2 +3.0/B TFColoradoA m SL 10.99 -.2 -.2 +2.9/A TFIdahoA m SL 11.17 -.1 -.1 +2.2/B TFMnnstA m SM 12.09 -.2 -.4 +2.0/C TFMnnstIntrmA m SM 10.78 -.2 -.5 +1.8/C TFPnsylvnA m MP 7.89 -.3 -.2 +2.6/B TFUSAA m ML 11.39 -.2 +.1 +2.8/C TFUSAIntermA m MI 11.72 -.1 +.2 +2.2/B USGrA m LG 26.25 +1.0 +10.8 +11.6/E USGrInstl LG 28.65 +1.0 +11.0 +11.9/E ValInstl LV 22.89 +2.2 +7.5 +13.9/A WlthBldrA m MA 14.52 +.9 +.4 +6.7/EDeutscheCATxFrIncA m MC 7.38 -.3 -.5 +2.1/E CATxFrIncS MC 7.36 -.3 -.4 +2.4/D CROCIEqDivA m LV 60.74 +2.7 +6.6 +15.4/A CROCIIntlA m FB 45.86 -1.9 -5.6 +4.6/E CROCIIntlS FB 46.10 -1.9 -5.4 +4.8/D CmnctnsA m SC 26.26 -.7 -2.2 +6.2/D CorEqA m LB 29.76 +1.4 +9.4 +14.8/B CorEqS LB 30.08 +1.5 +9.6 +15.2/B CptlGrA m LG 89.20 +3.1 +15.8 +16.4/C CptlGrS LG 90.18 +3.2 +16.0 +16.7/C EAFEEqIdxInstl FB 6.26 -1.3 -4.5 +6.6/B EmMktFixIncS EB 8.64 -1.5 -8.0 +2.6/E EmMktsEqS EM 18.44 -4.8 -10.7 +10.4/B Eq500IdxInstl LB 237.86 +2.1 +9.3 +15.8/A Eq500IdxS LB 234.66 +2.1 +9.3 +15.8/A GNMAS GI 13.29 -.3 -.8 +.6/B GlbHiIncInstl HY 6.73 +.4 +1.6 +6.4/A GlbIncBldrA m IH 9.41 +.1 -.1 +8.2/A GlbSmCpA m SW 36.80 +.1 -.6 +5.6/E GlbSmCpS SW 38.98 +.1 -.4 +5.9/E HiCoGlBdS IB 8.90 -.2 -2.7 +2.5/B HiIncA m HY 4.67 +.4 +1.6 +5.7/B HlthWllnssS SH 42.41 +2.0 +12.8 +5.8/C IntlGrS FG 33.90 -.8 -3.5 +6.3/D IntmTaxFrS MI 11.52 -.2 -.4 +1.7/D LgCpFocGrS LG 52.38 +4.2 +16.5 +16.5/C LtnAmrcEqS LS 20.55 -9.5 -20.4 +9.5/A MATxFrS MT 13.90 -.3 -1.0 +2.0/B MgdMuniBdA m ML 8.90 -.2 -.9 +2.2/D MgdMuniBdS ML 8.91 -.3 -.8 +2.4/D MltAstGlbAllcS IH 15.66 -.7 -3.0 +4.0/E MltsecIncA m MU 4.43 -.1 -2.0 +2.5/D NYTxFrIncA m MY 10.38 -.2 -1.0 +2.1/C NYTxFrIncS MY 10.38 -.2 -.7 +2.3/C RlEsttSecA m SR 20.90 +2.8 +3.9 +9.5/A SP500IdxS LB 33.05 +2.1 +9.2 +15.7/A SciandTechA m ST 25.84 +2.2 +20.6 +22.3/C ShrtDurS CS 8.57 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.98 ... +.8 +.9/C SmCpCorS SB 34.62 +1.6 +11.2 +13.7/C StratHYTxFrA m HM 11.96 -.2 -.3 +3.1/E StratHYTxFrS HM 11.97 -.2 -.2 +3.4/D TotRetBdA m CI 10.34 -.4 -2.2 +1.9/B TotRetBdS CI 10.34 -.4 -2.1 +2.2/B WldDivS WS 29.56 -3.3 -2.8 +6.3/EDiamond HillAllCpSelI LB 16.89 +.4 +4.8 +9.9/E CorpCrdtA m HY 11.18 +.7 +2.3 +6.4/A CorpCrdtI HY 11.14 +.6 +2.5 +6.7/A LgCpA m LV 27.19 +1.0 +2.8 +13.3/B LgCpC m LV 25.64 +.9 +2.3 +12.4/C LgCpI LV 27.42 +1.0 +3.0 +13.6/B LgCpY LV 27.46 +1.0 +3.1 +13.7/B LngShrtA m LO 26.32 +1.0 +2.2 +6.6/B LngShrtC m LO 23.42 +.9 +1.6 +5.8/C LngShrtI LO 27.02 +1.0 +2.4 +6.9/B SmCpA m SV 36.80 +1.2 +3.3 +8.1/E SmCpI SV 37.42 +1.2 +3.5 +8.4/E SmCpY SV 37.47 +1.2 +3.6 +8.5/E SmMidCpI MV 23.28 +1.0 +3.7 +9.5/DDodge & CoxBal MA 108.51 +.5 +3.6 +11.1/A GlbStk WS 13.61 -1.4 -1.8 +11.7/B Inc CI 13.44 -.2 -.7 +2.9/A IntlStk FB 42.09 -3.4 -9.1 +5.6/D Stk LV 213.00 +.9 +6.5 +15.7/ADominionImpactBdInv m CI 10.89 -.4 -1.6 +1.8/B ImpactEqInstl d LB 24.52 +.8 +4.7 +10.1/E ImpactEqInv m LB 24.50 +.8 +4.4 +9.7/E ImpactIntlEqInv m FV 8.32 -2.0 -6.6 +6.1/BDoubleLineCorFII CI 10.68 ... -.5 +2.5 CorFIN b CI 10.67 -.1 -.7 +2.2 EmMktsFII EB 10.14 -.5 -3.0 +5.1/A EmMktsFIN b EB 10.14 -.7 -3.3 +4.8/B FltngRtI d BL 9.90 +.4 +2.8 +3.4 FltngRtN m BL 9.91 +.4 +2.5 +3.1 LowDurBdI CS 9.95 +.3 +1.1 +2.1 LowDurBdN b CS 9.94 +.2 +.9 +1.9 MltAsstGrA m TV 9.34 -.3 -.6 +7.5 MltAsstGrI d TV 9.38 -.3 -.5 +7.8 TtlRetBdI CI 10.37 -.2 ... +2.0/B TtlRetBdN b CI 10.37 -.2 -.1 +1.8/BDreyfusAMTFMnBdA f MI 13.78 -.2 -.4 +2.5/B AMTFMnBdZ MI 13.79 -.2 -.1 +2.7/A ActvMidCpA f MB 62.69 +1.5 +1.9 +9.5/D ActvMidCpI MB 62.92 +1.5 +2.1 +9.8/D Apprec,IncInv LB 36.88 +.4 +4.8 +14.3/C BalOppA f MA 24.05 +1.1 +5.4 +9.5/A BdMktIdxInv b CI 9.96 -.5 -1.8 +1.0/E BstnCoSmCpValI SB 24.86 +1.9 +11.1 +15.6/A BstnCoSmMdCpGrI MG 25.14 +5.5 +27.6 +20.5/A CAAMTFMnBdA f MF 14.70 -.3 -.3 +2.3/B CAAMTFMnBdZ MF 14.70 -.3 -.1 +2.5/A ConnecticutA f SI 11.40 -.3 -.6 +1.6/B CorEqA m LB 18.63 +.4 +4.6 +14.1/C DiscpStk b LB 40.27 +2.5 +10.5 +15.5/B DynTtlRetA f AM 15.64 -1.4 -1.0 +2.8/B DynTtlRetC m AM 14.49 -1.5 -1.6 +2.0/C DynTtlRetI AM 16.08 -1.5 -.9 +3.1/B GrandInc LG 23.74 +2.4 +12.4 +15.0/D HYA m HY 6.12 +.5 +1.0 +4.9/C HYI HY 6.12 +.5 +1.2 +5.1/C HYMuniBdZ b HM 12.40 -.1 +3.1 +6.9/A InCorpd LG 12.71 +2.8 +11.4 +13.9/D InsSP500StkIdxI LB 57.98 +2.1 +9.3 +15.9/A IntlBdA f IB 14.98 -.2 -4.8 +1.6/D IntlStkI FG 18.80 +.4 +.6 +11.6/A IntlStkIdxInv FB 17.10 -1.4 -4.6 +6.2/C IntrmMnBd MI 13.33 -.2 -.5 +2.0/C IntrmTrmIncA f CI 12.74 -.7 -2.8 +.7/E IntrmTrmIncI CI 12.74 -.7 -2.6 +1.0/E LgCpEqI LG 23.60 +2.3 +11.1 +17.1/B MassachusettsZ MT 11.27 -.3 -1.0 +1.8/B MidCpIdxInvs MB 40.11 +2.0 +7.8 +14.2/A MnBd MI 11.51 -.3 -.2 +2.6/A MnBdOppA f MI 12.64 -.3 -.2 +2.5/B MnBdOppZ MI 12.64 -.3 -.2 +2.6/A NJMnBd,IncA f MJ 12.68 -.2 +.2 +3.0/C NYAMTFMnBdA f MN 14.52 -.3 -1.0 +2.2/B NYTxExBd MN 14.47 -.3 -.6 +2.4/A NatrlResA f SN 31.44 -3.6 -1.9 +8.7/C OppcMidCpValA f MB 35.06 +1.3 +4.9 +11.1/C OppcSmCpInv SG 39.45 +.9 +7.4 +15.5/D PennsylvaniaA f MP 15.86 -.3 -.6 +2.8/B RsrchGr,IncZ LG 17.35 +3.2 +19.0 +16.4/C SP500Idx LB 58.96 +2.1 +9.1 +15.5/A ShrtIntermMnBdD b MS 12.79 -.1 +.6 +.6/D ShrtTrmIncD CS 10.04 -.4 -1.0 +.3/E SmCpStkIdxInvs SB 36.62 +2.0 +16.2 +18.3/A StandishGlbFII IB 21.10 -.6 -1.2 +1.7/D StratValA f LV 41.98 +1.3 +4.7 +13.1/B StratValI LV 42.13 +1.3 +4.9 +13.4/B StructMidCpA f MB 31.79 +1.1 +1.2 +10.8/C StructMidCpI MB 32.52 +1.1 +1.4 +11.1/C SustUSEqZ LB 12.26 +2.9 +8.2 +12.1/E T/STtlRetBdI MI 22.55 -.3 -.3 +2.1/C TechGrA f ST 58.16 +2.2 +18.7 +22.6/C TxMgdGrA m LB 30.41 +.3 +4.0 +13.3/D USMortgZ b GI 14.43 -.2 -1.1 +.4/C UltraShrtIncZ UB 10.07 +.2 +1.1 +.6/E WldwideGrA f WS 53.85 -.5 +1.2 +12.5/BDriehausActvInc XS 9.75 +.2 +1.8 +2.0/C EmMktsGrInv d EM 34.55 -5.5 -12.8 +9.3/C sEvnDrv AM 11.32 +1.2 +4.9 +3.9/ADupreeMtKntckyTFInc SI 7.56 -.1 -.5 +2.0/A MtKntckyTFSM SS 5.20 -.2 -.3 +.9/C MtNrthCrlnTFInc SI 11.26 -.1 -1.1 +1.9/A MtTnnssTFInc SI 11.17 -.1 -.8 +1.8/BEPEmMktsSmCoA m EM 11.78 -6.0 -15.7 +6.4/DEaton VanceAMTFreeMuniIncA m ML 8.90 -.1 +.5 +2.9/B AmtFreeMuniIncI ML 9.72 -.1 +.6 +3.1/B AtlntCptSMIDCA m MG 34.74 +5.0 +13.9 +17.6/A AtlntCptSMIDCI MG 38.34 +5.0 +14.1 +17.8/A BalA x MA 9.42 +.8 +4.9 +8.3/C BalC x MA 9.47 +.8 +4.6 +7.5/D CAMnOpA m MF 10.24 -.2 +.3 +2.9/A CnctctMnIncA m SL 9.92 -.1 +.3 +2.3/A DivBldrA x LB 15.28 +2.4 +8.0 +13.3/D DivBldrC x LB 15.37 +2.3 +7.5 +12.4/D DivBldrI x LB 15.27 +2.4 +8.2 +13.6/C FltngRtA m BL 9.38 +.4 +3.6 +5.0/A FltngRtAdv b BL 9.07 +.4 +3.6 +5.0/A FltngRtAdvtgA m BL 10.96 +.3 +3.8 +5.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +3.9 +5.7/A FltngRtAdvtgC m BL 10.94 +.3 +3.5 +5.2/A FltngRtC m BL 9.05 +.2 +3.0 +4.2/C FltngRtHiIncA m BL 9.45 +.3 +3.2 +5.1/A FltngRtHiIncAdv b BL 8.89 +.4 +3.2 +5.1/A FltngRtHiIncC m BL 8.87 +.3 +2.7 +4.3/C FltngRtHiIncI BL 8.89 +.3 +3.4 +5.3/A FltngRtInstl BL 9.07 +.3 +3.7 +5.3/A FltngRtMuniIncA m MS 9.84 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.08 +.4 +1.4 +8.0/A GlbIncBldrC m IH 8.98 +.3 +.8 +7.2/B GlbMcrAbRtA m NT 8.69 -1.2 -2.8 +2.1/D GlbMcrAbRtI NT 8.67 -1.3 -2.6 +2.5/C GovtOppsA m GS 6.12 -.1 +.2 +.5/B GrA m LG 31.31 +2.5 +17.5 +16.2/C GreaterChinaGrA m CH 23.27 -6.5 -8.2 +12.9/B GreaterIndiaA m EI 32.91 -6.3 -9.7 +10.2/B HYMuniIncA m HM 8.81 -.3 +.5 +4.5/C HYMuniIncC m HM 8.16 -.3 ... +3.7/D HiIncOppsA m HY 4.41 +.2 +1.0 +5.3/C HiIncOppsC m HY 4.42 +.3 +.7 +4.6/D IncofBostonA m HY 5.59 +.2 +1.1 +5.0/C IncofBostonC m HY 5.60 +.2 +.5 +4.2/E IncofBostonI HY 5.60 +.4 +1.4 +5.4/C LgCpValA x LV 20.72 +2.2 +7.9 +12.4/C LgCpValC x LV 20.75 +2.2 +7.4 +11.5/D LgCpValI x LV 20.80 +2.2 +8.2 +12.6/C LgCpValR x LV 20.67 +2.2 +7.8 +12.1/C MAMnIncA m MT 8.63 -.2 -.8 +2.0/B MnstMnIncA m SM 9.20 -.3 -1.0 +1.6/D NYMuniIncA m MY 9.84 -.2 -.7 +2.5/B NYMuniIncC m MY 9.84 -.3 -1.2 +1.7/D NrthCrlnMnIncA m SL 8.77 -.3 -.3 +1.9/C NtnlLtdMtMnIncA m MI 9.68 -.2 +.1 +1.7/D NtnlLtdMtMnIncC m MI 9.08 -.3 -.4 +.9/E NtnlMnIncA m ML 9.69 -.2 +.9 +3.6/A NtnlMnIncC m ML 9.69 -.2 +.4 +2.8/C NtnlMnIncI ML 9.69 -.1 +1.1 +3.8/A NwJrsyMnIncA m MJ 9.04 -.1 +.7 +2.9/C OhioMuniIncA m MO 8.74 -.3 -.7 +2.4/B OregonMuniIncA m SL 8.41 -.2 +1.2 +2.7/A PnsylvnMnIncA m MP 8.45 -.3 +.7 +2.1/D ShrtDrGovtIncA m GS 8.21 +.2 +1.4 +1.4/A ShrtDrGovtIncC m GS 8.22 ... +1.0 +.7/A ShrtDrMuniOppsA m MS 9.97 ... +1.6 +2.7/A ShrtDrStratIncA m NT 7.26 -.5 -.1 +3.1/B ShrtDrStratIncC m NT 6.85 -.6 -.5 +2.4/C SthCrlnMnIncA m SL 9.05 -.2 +1.0 +2.6/A TABSShTrmMnBdA m MS 10.22 -.3 -.6 +.6/D TABSShTrmMnBdI MS 10.22 -.3 -.5 +.8/C TxMgdEqAstAlcA m XM 21.88 +1.7 +8.6 +12.8/A TxMgdEqAstAlcC m XM 20.26 +1.6 +8.0 +11.9/B TxMgdGlbDivIncA m WS 12.71 +.3 +1.6 +8.7/D TxMgdGlbDivIncC m WS 12.67 +.1 +1.0 +7.9/E TxMgdGr10 LG 1247.93 +2.1 +9.5 +15.5/C TxMgdGr11A m LG 56.07 +2.1 +9.3 +15.2/D TxMgdGr11C m LG 50.12 +2.0 +8.7 +14.3/D TxMgdGr12A m LG 25.17 +2.0 +9.2 +15.0/D TxMgdGr12C m LG 24.39 +2.0 +8.6 +14.1/D TxMgdMltCpGrA m LG 32.40 +2.5 +20.5 +16.7/C TxMgdSmCpA m SG 28.74 +2.0 +13.6 +13.9/D TxMgdValA m LV 28.38 +1.7 +7.3 +13.1/B TxMgdValC m LV 27.15 +1.6 +6.7 +12.2/C TxMgdValI LV 28.28 +1.7 +7.5 +13.3/B WldwideHlthSciA m SH 11.56 +1.8 +12.2 +3.5/D WldwideHlthSciC m SH 11.62 +1.7 +11.6 +2.7/DEdgar LomaxVal LV 15.65 +2.7 +5.3 +15.4/AEdgewoodGrInstl LG 35.65 +2.1 +20.6 +21.0/AElfunDivers MA 18.83 +.1 +1.2 +7.4/D Inc CI 11.02 -.4 -1.7 +1.7/B IntlEq FG 21.29 -2.8 -6.1 +4.7/E Trusts LG 66.40 +1.1 +10.0 +15.3/D TxExInc ML 11.20 -.2 -.2 +2.4/DEmeraldBnkngFinA m SF 49.36 +2.5 +8.7 +17.7/A GrA m SG 30.68 +5.3 +16.0 +14.3/DEuroPacGoldA m SP 7.13 -12.2 -19.7 +16.0/A IntlDivIncA m FV 7.28 -3.8 -12.3 +1.5/E IntlValA m FV 6.58 -6.5 -15.5 +4.2/DEvermoreGlbValInstl d SW 14.76 -3.0 -2.9 +11.2/CFAMEqIncInv MB 33.28 +3.1 +11.0 +15.6/A ValInv MG 79.06 +3.2 +7.5 +13.1/CFDPBKCptlApprInvA m LG 15.12 +1.1 +19.2 +14.5/D BKInstlInvA m FB 12.35 -3.6 -9.9 +4.0/E BRCorAlpBdInvA m MU 9.85 -.3 -1.9 +1.4FMICommonStk MB 27.75 +.8 +4.4 +11.6/C LgCp LB 22.89 +1.8 +6.5 +13.4/D FPACptl MV 34.35 +.8 +.3 +3.3/E Crescent d MA 35.28 ... +2.3 +8.2/C NewInc CS 9.95 +.3 +1.6 +2.1/A Paramount WS 22.62 -1.1 +1.9 +13.3/A USVal LB 10.42 +.9 +6.3 +5.0/EFairholme FundsFcdInc HY 10.68 -.6 -.5 +5.0/C Fund d LV 17.57 -5.4 -12.8 -2.9/EFederatedAbsRetA f NE 8.69 -2.6 -12.0 -6.1/E AdjstblRtScIns GS 9.63 +.1 +.9 +.4/B BdA f TW 8.92 -.3 -1.7 +3.7/B BdC m TW 8.98 -.2 -2.2 +2.8/D BdF f TW 8.99 -.3 -1.8 +3.6/B BdInstl TW 8.92 -.2 -1.6 +3.9/B CloverSmValA f SV 26.86 -.3 +3.6 +11.3/D CloverSmValIns SV 26.99 -.2 +3.8 +11.6/D CptlIncA f CA 7.95 ... +.5 +5.4 CptlIncB m CA 7.96 -.1 -.1 +4.6 CptlIncC m CA 7.95 -.1 ... +4.6 CptlIncF f CA 7.94 ... +.5 +5.3 CptlIncInstl CA 7.96 ... +.7 +5.7 EqInc,IncA f LV 25.69 ... +2.6 +9.2/E EqInc,IncF m LV 25.70 -.1 +2.4 +8.9/E EqInc,IncInstl LV 25.68 ... +2.8 +9.5/E FltngRStrIncA m BL 9.93 +.3 +2.4 +3.7/D FltngRStrIncIns BL 9.93 +.3 +2.7 +4.1/C GlbAllcA f IH 19.94 -.3 -.3 +5.9 GlbAllcC m IH 19.36 -.3 -.8 +5.1 GlbAllcInstl IH 20.06 -.2 -.1 +6.2 GlbAllcR b IH 19.79 -.3 -.6 +5.5 GvtIncIns GI 9.80 -.4 -1.3 +.5/B GvtIncSecIncF f GI 8.48 -.4 -1.5 +.3/C GvtUltShrDrIns UB 9.89 +.1 +1.2 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.73 +.4 +1.1 +5.7/B HiIncBdA f HY 7.38 +.3 +1.2 +5.4/B HiIncBdC m HY 7.36 +.3 +.6 +4.6/D InsHYBdIns d HY 9.75 +.5 +1.5 +6.1/B IntermCorpBdIns TW 8.91 -.2 -.8 +2.3/E IntermMuniSvc MI 9.87 -.2 -.6 +2.2/B IntlLeadersA f FB 34.56 -2.2 -7.6 +3.9/E IntlLeadersC m FB 31.99 -2.2 -8.0 +3.1/E IntlLeadersIns FB 34.65 -2.1 -7.4 +4.2/E IntlSmMidCoA m FR 38.61 +1.0 -3.5 +7.1/E IntlStrVlDvA f FV 3.41 -.8 -6.8 +2.3/E IntlStrVlDvC m FV 3.38 -.5 -7.4 +1.6/E IntlStrVlDvIns FV 3.41 -.7 -6.7 +2.5/E KaufLCA f LG 27.07 +3.4 +15.3 +13.3/E KaufLCC m LG 24.92 +3.3 +14.7 +12.4/E KaufLCIns LG 27.73 +3.4 +15.5 +13.6/E KaufLCR b LG 25.86 +3.3 +15.0 +12.8/E KaufmannA m MG 6.79 +4.8 +21.5 +16.5/B KaufmannB m MG 5.63 +4.8 +21.1 +16.0/B KaufmannC m MG 5.62 +4.7 +21.1 +15.9/B KaufmannR m MG 6.81 +4.8 +21.6 +16.5/B KaufmannSmCpA m SG 41.26 +6.8 +28.3 +21.0/A KaufmannSmCpC m SG 35.59 +6.7 +27.7 +20.3/A KaufmannSmCpR b SG 41.44 +6.8 +28.3 +21.0/A MDTAllCpCorA f LV 31.10 +2.0 +13.3 +15.2/A MDTAllCpCorIns LV 31.49 +2.1 +13.5 +15.5/A MDTBalA f MA 19.90 +.9 +6.8 +9.0 MDTBalInstl MA 19.97 +.9 +7.0 +9.3 MDTLgCpGrA f LB 21.91 +3.2 +20.5 +16.9/A MDTLgCpValInstl LV 29.35 +1.2 +5.0 +11.7/D MDTLgCpValSvc LV 29.36 +1.2 +4.8 +11.4/D MDTMidCpGrA f MB 46.85 +4.6 +18.7 +16.3/A MDTMidCpGrInstl MB 48.11 +4.6 +18.9 +16.5/A MDTSmCpCorInstl SB 23.20 +3.0 +15.9 +21.2/A MDTSmCpGrA f SG 27.99 +5.4 +23.6 +22.5/A MDTSmCpGrInstl SG 29.13 +5.4 +23.8 +22.8/A MIIntrmMnA f SI 10.87 -.4 -.7 +1.3/D MaxCpIdxInstl LB 13.94 +2.1 +9.2 +15.9/A MaxCpIdxvc b LB 13.78 +2.1 +9.0 +15.6/A MidCpIdxSvc MB 26.47 +2.0 +8.0 +14.1/A MnHYAdvtgA f HM 8.82 -.1 +.8 +4.0/C MnHYAdvtgC m HM 8.82 -.2 +.4 +3.2/E MnHYAdvtgF f HM 8.82 -.1 +.8 +4.0/C MnStkAdvtgA f CA 13.54 -.2 +.7 +6.9/B MnStkAdvtgAC m CA 13.52 -.3 +.1 +6.0/B MnStkAdvtgAF f CA 13.54 -.2 +.7 +6.9/B MnStkAdvtgAIns CA 13.54 -.2 +.9 +7.1/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.27 -.3 -1.0 +1.2/D MuniBdA f ML 10.26 -.4 -.7 +2.4/D OhioMuniIncA f MO 10.91 -.2 -.5 +2.2/B OhioMuniIncF m MO 10.91 -.3 -.6 +2.0/B PEMnIncA f MP 10.66 -.2 -.4 +2.4/B PrudentBearA f BM 13.28 -2.4 -14.9 -15.5/A PrudentBearIns BM 13.61 -2.4 -14.7 -15.3/A ShIntTtRtBdIns CS 10.12 +.1 +.1 +1.5 ShrtIntrmDrMnA m MS 10.20 -.1 +.4 +.6/D ShrtIntrmDrMnIn MS 10.20 -.1 +.8 +1.1/B ShrtTrmIncA m CS 8.44 ... +.5 +.8/D ShrtTrmIncInstl CS 8.44 +.2 +1.1 +1.4/B ShrtTrmIncY CS 8.44 +.1 +1.0 +1.5/B StratIncA f MU 8.79 ... -.8 +4.0 StratIncC m MU 8.78 -.1 -1.4 +3.2 StratIncF f MU 8.73 ... -.9 +4.0 StratValDivA f LV 5.81 +.2 -2.9 +9.4/E StratValDivC m LV 5.81 ... -3.6 +8.5/E StratValDivIns LV 5.84 +.2 -2.8 +9.7/E StrtgcIncIS MU 8.74 ... -.6 +4.3 TtlRetBdA m CI 10.53 -.2 -1.5 +2.0 TtlRetBdC m CI 10.53 -.2 -1.9 +1.5 TtlRetBdInstl CI 10.53 -.1 -1.1 +2.5 TtlRetBdSvc b CI 10.53 -.2 -1.4 +2.2 TtlRetGovtBdIns GI 10.47 -.5 -1.1 +.8/A TtlRetGovtBdSvc b GI 10.47 -.5 -1.3 +.4/C USGvtSc13YrsIns GS 10.12 ... ... +.2/C USGvtSc13YrsY GS 10.12 ... +.1 +.3/C USGvtSc25YrIns GS 10.53 -.3 -.9 -.1/D UltraShrtBdA m UB 9.10 ... +.9 +1.0 UltraShrtBdIns UB 9.10 +.2 +1.3 +1.6 forUSGovtSecA f GI 7.11 -.3 -1.6 +.4/CFidelity500IdxIns LB 101.28 +2.1 +9.5 +16.1/A 500IdxInsPrm LB 101.28 +2.1 +9.5 +16.1/A 500IdxInv LB 101.26 +2.1 +9.4 +16.0/A 500IndexPrm LB 101.28 +2.1 +9.5 +16.1/A AllSectorEq LG 13.47 +1.7 +10.6 +15.6/C ArizonaMuniInc SL 11.76 -.3 -.8 +2.3/A AsstMgr20% XY 13.39 ... +.9 +4.2/C AsstMgr30% XY 11.10 ... +1.2 +5.5/B AsstMgr40% CA 11.81 +.1 +1.7 +6.6/B AsstMgr50% CA 18.53 +.1 +2.1 +7.7/A AsstMgr60% MA 12.87 +.1 +2.5 +8.8/B AsstMgr70% MA 23.10 +.2 +3.1 +9.9/A AsstMgr85% AL 20.32 +.3 +4.0 +11.7/A BCGrowth LG 16.62 +1.7 +20.1 +19.3/A BCGrowth LG 104.06 +1.6 +18.6 +18.9/A BCGrowthK LG 104.24 +1.6 +18.6 +19.0/A Balanced MA 25.12 +.6 +6.6 +10.8/A BalancedK MA 25.12 +.6 +6.7 +10.9/A BlueChipVal LV 19.65 -.3 +1.3 +9.6/E CALtdTrmTFBd SS 10.47 -.2 +.3 +1.0/C CAMuniInc MC 12.62 -.2 -.6 +2.5/C Canada MQ 53.30 -.9 -2.5 +8.0/B Cap&Inc HY 10.05 +.1 +1.7 +6.8/A ChinaRegion CH 31.61 -8.2 -12.1 +10.9/C CmdtyStrat BB 5.19 -1.3 -4.6 -2.0/E CnncticutMunInc SL 11.15 -.3 -.3 +2.1/B CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +.9 +.8/C Contrafund LG 13.95 +1.6 +15.7 +17.9/B ContrafundK LG 13.95 +1.6 +15.8 +18.0/B ConvertibleSecs CV 29.30 +1.2 +6.3 +6.3/E CorpBd TW 11.16 -.4 -2.1 +3.3/C CptlApprec LG 39.65 +2.6 +12.6 +13.1/E CptlApprecK LG 39.74 +2.6 +12.7 +13.3/E DisciplinedEq LB 40.99 +1.8 +5.7 +11.9/E DisciplinedEqK LB 40.95 +1.8 +5.8 +12.0/E DivGro LB 34.36 +1.8 +4.7 +12.1/E DivGroK LB 34.34 +1.8 +4.8 +12.2/D DiversIntl FG 38.56 -1.1 -3.6 +5.9/E DiversIntlK FG 38.51 -1.0 -3.6 +6.1/E EmMkts EM 28.75 -5.0 -12.2 +11.6/A EmMktsDbt EB 9.26 -1.5 -6.1 +6.1/A EmMktsDiscovery EM 12.93 -6.6 -15.8 +8.1/C EmMktsIdxPrm EM 10.09 -4.9 -11.6 +9.9/B EmMktsK EM 28.78 -5.0 -12.1 +11.8/A EmergEMEA EM 8.87 -4.6 -14.3 +8.6/C EmergMketsOpps EM 18.31 -6.7 -14.5 +10.1/B EmergingAsia PJ 39.88 -6.5 -11.5 +11.7/B EqDividendInc LV 28.33 +1.1 +3.2 +12.4/C EqDividendIncK LV 28.33 +1.1 +3.2 +12.5/C EqIncome LV 60.42 +1.2 +3.0 +12.1/C EqIncomeK LV 60.39 +1.2 +3.1 +12.2/C Europe ES 40.24 -1.6 -4.9 +5.1/C ExMktIdxInPr MB 69.19 +2.0 +11.7 +14.6/A ExMktIdxInv MB 69.20 +2.0 +11.6 +14.5/A ExMktIdxPr MB 69.21 +2.0 +11.6 +14.6/A ExprtMltntnl LB 23.22 +1.8 +4.5 +12.4/D ExprtMltntnlK LB 23.19 +1.8 +4.6 +12.6/D Fidelity LG 47.56 +1.1 +10.3 +14.2/D FidelityK LG 47.54 +1.1 +10.4 +14.3/D FltngRtHiInc BL 9.50 +.4 +3.7 +4.7/B FltngRtHiInc BL 9.62 +.3 +2.9 +4.6/B FocedHiInc HY 8.49 +.3 +.4 +4.8/D FocusedStock LG 27.50 +4.4 +21.4 +18.7/A FourinOneIdx AL 46.23 +.9 +4.5 +11.3/A Frdm 2005 TA 12.37 -.3 +.2 +5.6/C Frdm 2010 TA 15.76 -.3 +.5 +6.6/A Frdm 2015 TD 13.15 -.3 +.9 +7.6/A Frdm 2020 TE 16.35 -.2 +1.1 +8.2/A Frdm 2025 TG 14.27 -.2 +1.4 +8.8/A Frdm 2030 TH 17.92 -.2 +1.9 +10.3/A Frdm 2035 TI 15.20 -.1 +2.4 +11.4/A Frdm 2040 TJ 10.68 ... +2.6 +11.5/A Frdm 2045 TK 12.11 -.1 +2.6 +11.5/B Frdm 2050 TN 12.19 ... +2.6 +11.5/B Frdm 2055 TL 13.76 -.1 +2.5 +11.5/B Frdm Inc RI 11.53 -.4 -.2 +4.4/C FrdmIdx2055Inv TL 15.68 +.6 +4.0 +11.8/B GNMA GI 11.09 -.3 -1.0 +.9/A GlbCmdtyStk SN 12.89 -3.6 -2.2 +10.4/A GlbHiInc HY 9.41 +.1 -.7 +5.8/B GlbexUSIdxIns FB 12.70 -2.3 -6.2 +7.5/A GlbexUSIdxInsPr FB 12.71 -2.3 -6.1 +7.6/A GlbexUSIdxPr FB 12.70 -2.3 -6.2 +7.5/A GlobalEqIncome WS 14.34 +.1 -.1 +9.4/D GlobalexUSIdx FB 12.43 -2.3 -6.1 +7.6/A GovernmentInc GI 9.92 -.5 -1.5 +.5/B GrDiscv LG 37.04 +2.2 +17.2 +18.3/A GrDiscvK LG 37.07 +2.2 +17.3 +18.5/A GrStrategies MG 44.76 +.9 +8.9 +10.8/E GrStrategiesK MG 45.11 +.9 +9.0 +11.0/E GroCo LG 19.95 +2.7 +20.0 +22.0/A GroCo LG 21.30 +2.7 +19.2 +21.5/A GroCoK LG 21.31 +2.7 +19.3 +21.6/A Growth&Inc LB 39.94 +1.5 +6.3 +14.2/C Growth&IncK LB 39.91 +1.5 +6.4 +14.4/C HighIncome HY 8.85 +.3 +2.3 +6.6/A Independence LG 41.47 +1.0 +11.2 +11.5/E IndependenceK LG 41.50 +1.0 +11.3 +11.6/E InfPrtBdIdxPrm IP 9.77 -.4 -.5 +2.0/B IntermediateBd CI 10.54 -.2 -.8 +1.3/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 54

InternationalVa FV 8.49 -1.3 -6.3 +3.3/E IntlCptlApprec FG 20.65 -.4 -1.9 +10.2/B IntlDiscv FG 43.20 -1.4 -5.4 +6.2/D IntlEnhIdx FV 9.61 -1.7 -5.2 +7.4/A IntlGr FG 16.05 -.5 -.6 +8.5/B IntlGr FG 13.52 -.6 -1.2 +8.1/C IntlIdxInstl FB 41.25 -1.4 -4.4 +6.8/B IntlIdxInstlPrm FB 41.25 -1.4 -4.4 +6.8/B IntlIdxInv FB 41.23 -1.4 -4.4 +6.7/B IntlIdxPremium FB 41.24 -1.4 -4.4 +6.8/B IntlRlEstt GR 11.48 -.3 -1.5 +7.5/B IntlSmCp FQ 28.03 -1.8 -6.3 +11.0/A IntlSmCp FR 17.51 -1.3 -2.6 +9.7/C IntlSmCpOpps FR 18.77 -1.3 -2.9 +10.3/B IntlVal FV 10.09 -1.3 -5.6 +3.9/D IntrmGovtInc GI 10.19 -.2 -.8 +.2/D IntrmMuniInc MI 10.19 -.2 -.1 +2.1/C IntrmTrBdIdPrm GI 10.32 -.4 -1.8 +.3/C InvmGradeBd CI 10.91 -.3 -1.1 +2.4/A InvmGradeBd CI 7.68 -.3 -1.5 +2.1/B Japan JS 14.97 -2.7 -3.1 +11.0/C JapanSmlrCo JS 17.34 -3.0 -8.5 +13.1/B LTTrsBdIdxPrm GL 12.41 -1.4 -4.7 +1.6/B LargeCapStock LB 33.97 +1.6 +7.3 +14.6/B LargeCapValIdx LV 13.14 +1.5 +3.5 +12.7/B LatinAmerica LS 19.89 -7.7 -18.8 +6.4/D LgCpCorEnhIdx LB 16.10 +1.5 +9.8 +15.5/B LgCpGrEnhIdx LG 21.32 +1.9 +12.6 +17.0/B LgCpValEnhIdx LV 13.76 +1.5 +4.2 +13.2/B LimitedTermGov GS 9.74 -.2 -.4 +.1/D LowPrStk MV 55.24 +.1 +1.3 +9.7/D LowPrStkK MV 55.23 +.1 +1.4 +9.8/D LtdTrmMuniInc MS 10.43 -.3 +.3 +1.0/B LvrgdCoStk MB 33.99 -.9 +1.6 +8.8/D LvrgdCoStkK MB 34.08 -.9 +1.6 +8.9/D MAMunicipalInc MT 11.86 -.2 -1.0 +2.2/A Magellan LG 11.14 +1.2 +11.7 +15.7/C MagellanK LG 11.13 +1.3 +11.8 +15.9/C MegaCapStock LB 16.83 +1.4 +6.9 +14.2/C MichiganMuniInc SL 11.91 -.2 -.7 +2.4/A MidCapIdxIns MB 22.44 +2.3 +7.7 +13.4/B MidCapIdxPrm MB 22.44 +2.3 +7.7 +13.3/B MidCapStock MG 39.95 +2.1 +8.9 +13.2/C MidCapStockK MG 39.97 +2.1 +9.0 +13.3/C MidCapValue MV 24.76 +.9 -2.6 +8.8/E MidCpEnhIdx MB 16.28 +1.5 +4.0 +11.8/B MinnesotaMnInc SM 11.33 -.2 -.9 +1.9/C MortgageSecs CI 10.85 -.4 -1.2 +1.1/D MrylndMuniInc SL 11.06 -.3 -1.3 +2.3/B MuniInc ML 12.70 -.2 -.6 +2.9/B MuniInc2019 MS 10.55 -.1 +.8 +1.1/B NJMunicipalInc MJ 11.63 -.2 ... +3.6/B NYMuniInc MY 12.84 -.3 -.9 +2.3/C NasdCmpIdx LG 105.11 +1.7 +16.0 +19.3/A NewMillennium LB 43.19 +1.6 +8.5 +14.5/B NewMktsInc EB 14.48 -1.9 -7.9 +5.0/B Nordic MQ 52.48 -1.5 -1.5 +7.6/C OTCPortfolio LG 13.16 +1.9 +19.8 +22.5/A OTCPortfolioK LG 13.34 +1.9 +19.9 +22.7/A OhioMunilInc MO 11.82 -.2 -1.0 +2.6/A Overseas FG 49.54 -.4 -2.3 +8.4/C OverseasK FG 49.46 -.4 -2.2 +8.5/B PacicBasin DP 32.13 -4.8 -9.4 +12.4/A PennsylvnMnInc MP 10.87 -.3 -.7 +2.4/C Puritan MA 24.91 +.9 +7.1 +11.2/A PuritanK MA 24.90 +.9 +7.2 +11.3/A RealEstInv SR 42.50 +2.5 +4.4 +9.7/A RlEstateIdxPrm SR 15.92 +2.6 +4.7 +8.8/B RlEsttInc SR 10.79 +.9 +3.2 +6.8/E RlEsttInc SR 11.87 +1.2 +2.9 +7.6/D SCGrth SG 30.78 +4.0 +24.5 +19.6/A SCValue SV 17.30 +1.1 +3.6 +12.1/D STTrsBdIdxPrm GS 10.18 -.2 -.3 +.3/C ShTrmBd CS 8.51 ... +.3 +.9/C ShrtDurHiInc HY 9.42 +.1 +1.7 +3.8/E SmCapIdxIns SB 22.81 +2.0 +12.9 +15.9/A SmCapIdxInv SB 22.78 +2.0 +12.8 +15.7/A SmCpDiscv SB 12.32 +1.6 +4.3 +8.7/E SmCpDiscv SB 26.78 +1.6 +3.2 +8.9/E SmCpEnhIdx SB 15.03 +.9 +10.2 +12.8/D SmCpOpps SB 16.15 +2.7 +15.1 +13.7/C SmallCapStock SB 19.58 +2.7 +10.5 +12.6/D StkSelorAllCp LG 48.22 +1.4 +9.7 +15.9/C StkSelorSmCp SB 30.27 +2.6 +14.4 +13.4/C StkSlrLgCpVal LV 21.23 +.8 +2.5 +11.1/D StratDivInc AL 15.64 +1.2 +3.9 +11.0/A StratRlRet XY 8.87 +.1 +.6 +3.4/D TaxFreeBond ML 11.24 -.3 -.7 +2.9/B TelecomandUtls SU 27.20 +2.1 +7.7 +13.0/B TotalBond CI 10.32 -.4 -1.2 +2.5/A TotalEmMkts EM 11.81 -4.7 -12.8 +8.1/C Trend LG 113.16 +2.9 +16.3 +18.2/A TtlIntlEq FG 8.78 -2.0 -5.7 +7.6/C TtlMktIdxF LB 83.60 +2.1 +9.9 +15.8/A TtlMktIdxInsPrm LB 83.57 +2.1 +9.9 +15.8/A TtlMktIdxInstl LB 83.58 +2.1 +9.8 +15.8/A TtlMktIdxInv LB 83.57 +2.1 +9.8 +15.7/A TtlMktIdxPrm LB 83.59 +2.1 +9.8 +15.8/A USBdIdxF CI 11.19 -.4 -1.7 +1.4/C USBdIdxIns CI 11.19 -.4 -1.7 +1.4/D USBdIdxInsPrm CI 11.19 -.4 -1.7 +1.4/C USBdIdxInv CI 11.20 -.4 -1.6 +1.3/D USBdIdxPrm CI 11.19 -.4 -1.7 +1.4/D ValDiscv LV 28.98 +.7 +1.7 +10.6/E ValDiscvK LV 28.99 +.7 +1.8 +10.7/D Value MV 12.31 +.6 +1.6 +10.1/D ValueK MV 12.33 +.7 +1.7 +10.2/D ValueStrategies LV 42.47 +.6 +.9 +9.8/E Worldwide WS 29.21 +2.3 +10.6 +13.2/AFidelity AdvisorAssetMgr20%I XY 13.38 -.1 +.8 +4.1/C AssetMgr60%A m MA 12.81 +.1 +2.2 +8.4/C AssetMgr70%A m MA 23.04 +.1 +2.9 +9.6/A AssetMgr70%C m MA 22.85 +.1 +2.4 +8.8/B AssetMgr70%I MA 23.10 +.1 +3.1 +9.9/A AssetMgr70%M m MA 23.01 +.1 +2.7 +9.3/B BalancedA m MA 22.04 +.5 +6.3 +10.5/A BalancedC m MA 21.87 +.5 +5.7 +9.6/A BalancedI MA 22.48 +.6 +6.5 +10.7/A BalancedM m MA 22.29 +.6 +6.1 +10.2/A BiotechnologyA m SH 28.19 +1.3 +12.3 +.2/E BiotechnologyI SH 29.84 +1.3 +12.5 +.4/E BiotechnologyM m SH 26.68 +1.3 +12.0 -.2/E CAMuniIncI MC 12.64 -.2 -.7 +2.4/D CapitalDevA m LB 17.15 +1.6 +7.3 +14.3/C CapitalDevO LB 17.76 +1.6 +7.4 +14.7/B ConsumerDscrtA m CD 29.43 +2.8 +16.4 +14.4/B ConsumerStplsA m CC 80.46 +.4 -6.5 +5.2/E ConsumerStplsC m CC 78.09 +.3 -7.0 +4.5/E ConsumerStplsI CC 81.14 +.4 -6.3 +5.5/D ConsumerStplsM m CC 79.63 +.4 -6.7 +5.0/E CorporateBondI TW 11.16 -.4 -2.1 +3.3/C DiverIntlA m FG 22.71 -1.0 -4.0 +6.1/D DiverIntlC m FG 21.69 -1.1 -4.5 +5.3/E DiverIntlI FG 23.09 -1.0 -3.8 +6.4/D DiverIntlM m FG 22.54 -1.0 -4.2 +5.8/E DiversiedStkA m LB 27.81 +2.1 +12.4 +16.3/A DiversiedStkI LB 29.56 +2.1 +12.5 +16.5/A DiversiedStkO LB 28.61 +2.1 +12.6 +16.7/A DividendGrowthA m LB 18.27 +1.8 +4.6 +11.8/E DividendGrowthC m LB 17.24 +1.8 +4.1 +10.9/E DividendGrowthI LB 19.28 +1.8 +4.8 +12.0/E DividendGrowthM m LB 18.17 +1.8 +4.5 +11.5/E EmMktsIncA m EB 12.75 -1.9 -8.0 +4.6/B EmMktsIncC m EB 12.85 -1.9 -8.5 +3.9/C EmMktsIncI EB 12.50 -1.9 -7.8 +5.0/B EmMktsIncM m EB 12.70 -1.8 -7.9 +4.6/B EmergingAsiaA m PJ 36.45 -6.3 -11.3 +11.7/B EmergingAsiaC m PJ 33.01 -6.4 -11.7 +10.9/B EmergingAsiaI PJ 37.61 -6.3 -11.1 +12.0/A EmergingMktsA m EM 26.42 -5.0 -12.5 +11.1/A EmergingMktsC m EM 25.04 -5.0 -12.9 +10.2/B EmergingMktsI EM 26.58 -5.0 -12.3 +11.5/A EnergyA m EE 35.33 -3.7 +2.6 +7.8/A EnergyC m EE 32.36 -3.7 +2.1 +7.0/B EnergyI EE 37.28 -3.6 +2.8 +8.1/A EnergyM m EE 36.11 -3.7 +2.4 +7.5/A EquityGrowthA m LG 12.80 +2.3 +17.2 +18.2/A EquityGrowthC m LG 10.91 +2.2 +16.6 +17.3/B EquityGrowthI LG 14.03 +2.3 +17.5 +18.5/A EquityGrowthM m LG 12.56 +2.2 +17.0 +17.9/B EquityIncomeA m LV 32.84 +1.0 +2.7 +11.6/D EquityIncomeC m LV 33.04 +.9 +2.1 +10.7/D EquityIncomeI LV 34.35 +1.0 +2.8 +11.9/C EquityIncomeM m LV 33.57 +1.0 +2.5 +11.3/D EquityValueA m LV 19.27 +.7 +1.5 +10.2/E FinancialSvcsA m SF 21.91 +.4 +.2 +13.6/B FinancialSvcsC m SF 20.45 +.3 -.4 +12.7/C FinancialSvcsM m SF 21.66 +.3 ... +13.2/C FltngRtHiIncA m BL 9.64 +.3 +2.8 +4.3/C FltngRtHiIncC m BL 9.63 +.2 +2.2 +3.5/E FltngRtHiIncI BL 9.61 +.2 +2.9 +4.5/B FltngRtHiIncM m BL 9.62 +.2 +2.7 +4.2/C Freedom2005A m TA 11.70 -.3 +.2 +5.4/D Freedom2005I TA 11.79 -.3 +.4 +5.6/C Freedom2010A m TA 12.18 -.3 +.6 +6.4/A Freedom2010M m TA 12.13 -.3 +.5 +6.1/B Freedom2015A m TD 12.32 -.2 +1.0 +7.4/A Freedom2015C m TD 12.18 -.3 +.4 +6.5/C Freedom2015I TD 12.42 -.2 +1.2 +7.6/A Freedom2015M m TD 12.28 -.3 +.8 +7.1/A Freedom2020A m TE 13.48 -.2 +1.3 +8.0/A Freedom2020C m TE 13.35 -.2 +.8 +7.2/B Freedom2020I TE 13.60 -.2 +1.5 +8.3/A Freedom2020M m TE 13.47 -.2 +1.2 +7.7/A Freedom2025A m TG 13.55 -.2 +1.6 +8.6/B Freedom2025C m TG 13.32 -.3 +1.1 +7.8/C Freedom2025I TG 13.68 -.1 +1.8 +8.9/A Freedom2025M m TG 13.57 -.2 +1.4 +8.4/B Freedom2030A m TH 14.76 -.1 +2.2 +10.0/A Freedom2030C m TH 14.48 -.2 +1.7 +9.2/B Freedom2030I TH 14.86 -.1 +2.4 +10.3/A Freedom2030M m TH 14.68 -.1 +2.0 +9.8/A Freedom2035A m TI 14.51 -.1 +2.9 +11.2/A Freedom2035C m TI 14.09 -.1 +2.4 +10.4/B Freedom2035I TI 14.63 ... +3.1 +11.4/A Freedom2035M m TI 14.36 -.1 +2.6 +10.9/A Freedom2040A m TJ 15.56 ... +3.0 +11.3/B Freedom2040C m TJ 15.13 -.1 +2.5 +10.5/C Freedom2040I TJ 15.67 ... +3.2 +11.5/A Freedom2040M m TJ 15.47 ... +2.9 +11.0/B Freedom2045A m TK 12.14 +.1 +3.1 +11.3/B Freedom2045I TK 12.23 +.1 +3.3 +11.6/B Freedom2045M m TK 12.03 ... +2.9 +11.0/C Freedom2050A m TN 12.11 ... +3.0 +11.3/B Freedom2050I TN 12.20 ... +3.2 +11.6/A Freedom2050M m TN 12.03 ... +2.9 +11.0/C Freedom2055A m TL 13.35 ... +3.0 +11.3/C Freedom2055I TL 13.42 +.1 +3.2 +11.6/B FreedomIncomeA m RI 10.84 -.3 -.2 +4.1/D FreedomIncomeI RI 10.87 -.4 ... +4.4/C GlblCapApprecI SW 19.14 -1.1 -.6 +10.8/D GlobalCmdtyStkI SN 12.90 -3.6 -2.1 +10.5/A GovernmentIncA m GI 9.94 -.5 -1.6 +.2/D GovernmentIncC m GI 9.94 -.5 -2.1 -.6/E GovernmentIncI GI 9.94 -.4 -1.4 +.4/C GovernmentIncM m GI 9.94 -.5 -1.6 +.2/D Growth&IncomeA m LB 30.09 +1.5 +6.0 +13.8/C Growth&IncomeC m LB 28.14 +1.4 +5.5 +13.0/D Growth&IncomeI LB 30.74 +1.6 +6.3 +14.1/C Growth&IncomeM m LB 30.08 +1.5 +5.9 +13.5/C GrowthOppsA m LG 81.71 +2.2 +26.2 +20.8/A GrowthOppsC m LG 71.37 +2.1 +25.6 +19.9/A GrowthOppsI LG 87.56 +2.2 +26.5 +21.1/A GrowthOppsM m LG 81.13 +2.2 +26.0 +20.5/A HealthCareA m SH 52.55 +3.1 +23.2 +10.5/A HealthCareC m SH 42.11 +3.1 +22.6 +9.7/B HealthCareI SH 57.07 +3.2 +23.4 +10.8/A HealthCareM m SH 49.14 +3.1 +23.0 +10.2/B HighIncAdvtgA m HY 11.32 ... +2.4 +7.3/A HighIncAdvtgC m HY 11.30 ... +1.8 +6.5/A HighIncAdvtgI HY 10.62 +.1 +2.6 +7.6/A HighIncAdvtgM m HY 11.39 +.1 +2.4 +7.4/A HighIncomeA m HY 7.72 +.4 +1.1 +5.1/C HighIncomeC m HY 7.69 +.2 +.5 +4.3/E HighIncomeI HY 7.73 +.3 +1.2 +5.4/C HighIncomeM m HY 7.70 +.2 +1.0 +5.1/C IndustrialsA m ID 43.54 +3.6 +3.9 +14.5/C IndustrialsC m ID 38.88 +3.6 +3.4 +13.7/C IndustrialsI ID 45.83 +3.6 +4.1 +14.9/B IndustrialsM m ID 42.53 +3.6 +3.7 +14.2/C IntermMuniIncA m MI 10.19 -.3 -.4 +1.8/D IntermMuniIncI MI 10.20 -.3 -.3 +2.0/C IntlCapitalAppA m FG 19.32 -.5 -2.2 +9.7/B IntlCapitalAppC m FG 17.01 -.5 -2.7 +8.9/B IntlCapitalAppM m FG 18.83 -.5 -2.3 +9.4/B IntlDiscvA m FG 42.87 -1.4 -5.6 +5.8/E IntlDiscvI FG 43.09 -1.4 -5.4 +6.2/D IntlGrA m FG 13.42 -.6 -1.4 +7.9/C IntlGrC m FG 13.14 -.6 -1.9 +7.0/D IntlGrI FG 13.49 -.6 -1.2 +8.1/C IntlSmCapOppsI FR 18.74 -1.3 -3.0 +10.3/B IntlSmallCapA m FQ 27.50 -1.9 -6.5 +10.6/B IntlSmallCapI FQ 28.21 -1.8 -6.2 +11.0/A InvestmentGrBdA m CI 7.67 -.5 -1.7 +1.7/C InvestmentGrBdI CI 7.69 -.3 -1.5 +2.0/B LargeCapA m LB 35.59 +1.5 +7.0 +14.5/B LargeCapC m LB 32.14 +1.5 +6.5 +13.6/C LargeCapI LB 37.27 +1.5 +7.2 +14.8/B LargeCapM m LB 35.47 +1.5 +6.8 +14.2/C LeveragedCoStkA m MB 44.34 -1.1 +2.2 +8.6/D LeveragedCoStkC m MB 39.50 -1.2 +1.7 +7.8/E LeveragedCoStkI MB 45.38 -1.1 +2.4 +8.9/D LeveragedCoStkM m MB 42.87 -1.2 +2.1 +8.3/E LimitedTermBdA m CS 11.25 -.1 -.3 +1.0/C LimitedTermBdC m CS 11.22 -.2 -.8 +.2/E LimitedTermBdI CS 11.28 -.1 -.1 +1.3/B LimitedTermBdM m CS 11.26 ... -.2 +1.0/C LtdTermMuniIncA m MS 10.45 -.3 +.1 +.7/C LtdTermMuniIncI MS 10.44 -.2 +.4 +1.0/B MaterialsA m SN 81.17 -1.0 -5.7 +9.8/B MaterialsC m SN 78.07 -1.1 -6.2 +9.0/B MaterialsI SN 81.47 -1.0 -5.6 +10.1/A MegaCapStockA m LB 16.65 +1.4 +6.7 +14.0/C MegaCapStockI LB 16.84 +1.4 +6.9 +14.3/C MidCapIIA m MB 21.72 +.9 +5.7 +11.9/B MidCapIIC m MB 19.26 +.8 +5.2 +11.1/C MidCapIII MB 22.43 +.9 +5.9 +12.2/B MidCapIIM m MB 21.15 +.9 +5.5 +11.7/C MidCapValueA m MV 24.38 +1.0 -2.8 +8.5/E MortgageSecI CI 10.81 -.4 -1.2 +1.0/D NewInsA m LG 34.61 +1.5 +12.7 +16.3/C NewInsC m LG 30.23 +1.4 +12.2 +15.4/D NewInsI LG 35.41 +1.5 +12.9 +16.6/C NewInsM m LG 33.44 +1.4 +12.6 +16.0/C NewInsZ LG 35.47 +1.5 +13.0 +16.7/C OverseasA m FG 24.11 -.6 -3.0 +6.5/D OverseasI FG 24.65 -.6 -2.8 +6.9/D OverseasM m FG 24.75 -.6 -3.1 +6.3/D RealEstateA m SR 22.35 +2.3 +3.4 +7.6/C RealEstateI SR 22.56 +2.3 +3.7 +7.9/C RealEstateM m SR 22.34 +2.3 +3.3 +7.4/D RlEstIncA m SR 11.81 +1.1 +2.7 +7.3/D RlEstIncC m SR 11.69 +1.1 +2.1 +6.5/E RlEstIncI SR 11.82 +1.1 +2.8 +7.6/D RlEstIncM m SR 11.81 +1.1 +2.6 +7.3/D SCGrthA m SG 29.54 +4.0 +24.2 +19.3/A SCGrthC m SG 26.41 +3.9 +23.6 +18.4/B SCGrthI SG 30.86 +4.0 +24.5 +19.6/A SCGrthM m SG 28.60 +4.0 +24.0 +19.0/A SCValueA m SV 16.92 +1.0 +3.3 +11.8/D SCValueI SV 17.30 +1.1 +3.6 +12.1/D SCValueM m SV 16.45 +1.0 +3.2 +11.5/D SeriesGrOpps LG 16.34 +2.3 +28.3 +21.9/A SeriesSmallCap SB 12.73 +1.3 +6.9 +9.3/E SmallCapA m SB 27.36 +1.2 +6.0 +8.7/E SmallCapC m SB 20.53 +1.2 +5.4 +7.8/E SmallCapI SB 30.06 +1.2 +6.2 +9.0/E SmallCapM m SB 25.27 +1.2 +5.8 +8.4/E StgInc MU 12.13 -.1 NA NA StgIncA m MU 11.96 -.2 -.9 +4.2/B StgIncC m MU 11.93 -.2 -1.3 +3.5/C StgIncI MU 12.13 -.1 -.6 +4.5/B StgIncM m MU 11.96 -.1 -.8 +4.3/B StockSelAllCpA m LG 48.19 +1.4 +9.5 +15.5/C StockSelAllCpI LG 48.24 +1.4 +9.7 +15.8/C StockSelAllCpK LG 48.25 +1.4 +9.8 +16.0/C StockSelAllCpM m LG 48.11 +1.4 +9.3 +15.2/D StockSlrMidCp MG 44.15 +2.1 +10.5 +13.7/C StockSlrMidCpA m MG 42.31 +2.1 +10.4 +13.5/C StockSlrMidCpC m MG 38.49 +2.0 +9.8 +12.7/D StockSlrMidCpI MG 44.26 +2.1 +10.6 +13.8/C StockSlrMidCpM m MG 42.50 +2.1 +10.2 +13.2/C StockSlrSmCpI SB 30.36 +2.6 +14.4 +13.4/C StratDiv&IncA m AL 15.54 +1.2 +3.7 +10.7/A StratDiv&IncC m AL 15.45 +1.1 +3.1 +9.9/B StratDiv&IncI AL 15.60 +1.2 +3.8 +11.0/A StratDiv&IncM m AL 15.52 +1.2 +3.4 +10.4/B StrategicRlRetI XY 8.85 +.1 +.7 +3.4/D TechnologyA m ST 62.19 +1.0 +16.2 +28.0/A TechnologyC m ST 52.68 +.9 +15.6 +27.1/B TechnologyM m ST 58.94 +1.0 +16.0 +27.7/A TotalBondA m CI 10.33 -.4 -1.4 +2.3/A TotalBondC m CI 10.33 -.4 -1.9 +1.5/C TotalBondI CI 10.31 -.4 -1.2 +2.5/A TotalBondM m CI 10.31 -.4 -1.4 +2.2/A UtilitiesA m SU 32.45 +2.3 +11.7 +15.3/A UtilitiesC m SU 31.67 +2.2 +11.2 +14.4/A UtilitiesI SU 33.15 +2.3 +12.0 +15.6/A ValueA m MV 25.87 +.6 +1.3 +9.6/D ValueStratsA m LV 36.44 +.6 +.7 +9.5/E ValueStratsI LV 39.87 +.6 +.9 +9.7/E ValueStratsK LV 42.45 +.6 +1.0 +9.9/E ValueStratsM m LV 38.30 +.6 +.6 +9.2/EFidelity SelectAdvisorGoldC m SP 13.95 -13.1 -26.5 +5.8/D AirTransp ID 83.72 +4.3 +5.2 +15.9/A Banking SF 34.37 +1.2 +5.1 +15.4/B Biotechnology SH 23.85 +2.4 +13.4 +1.4/E Brkrg&InvmtMgmt SF 76.32 +.2 -1.9 +10.9/E Chemicals SN 16.23 -.4 -3.0 +17.9/A CommsEquip ST 39.85 +4.1 +17.9 +16.4/E Computers ST 100.41 +2.1 +13.4 +20.0/D Const&Hsg MG 62.95 +5.4 +2.0 +11.5/E ConsumerDiscret CD 47.62 +2.8 +16.8 +15.0/A ConsumerFinance SF 16.63 +3.2 +7.2 +13.5/B ConsumerStaples CC 81.31 +.4 -6.3 +5.5/D Defense&Aero ID 18.08 +2.5 +11.5 +22.7/A Energy EE 46.01 -3.7 +3.0 +8.2/A EnergyService EE 43.75 -2.7 -3.5 +1.6/D Envir&AltEngy ID 25.62 +2.6 -.5 +15.6/B FinancialSvcs SF 11.19 +.4 +.4 +13.9/B Gold SP 15.36 -13.1 -26.0 +6.9/C HealthCare SH 26.63 +3.2 +23.4 +10.6/A HealthCareSvcs SH 103.46 +3.2 +21.7 +14.6/A ITServices ST 66.53 +4.1 +24.1 +21.7/D Industrials ID 36.68 +3.6 +4.1 +14.8/B Insurance SF 68.41 +1.0 -1.9 +11.8/D Leisure CD 15.78 +1.7 +.5 +10.2/C Materials SN 81.64 -1.0 -5.6 +10.1/A MedTech&Devcs SH 54.87 +5.3 +30.5 +22.8/A Multimedia CD 79.10 +.4 +5.5 +9.6/C NaturalGas EE 25.04 -1.5 +5.1 +3.8/C NaturalRes EE 29.45 -5.5 -2.1 +5.8/B Pharmaceuticals SH 21.20 +2.9 +14.9 +1.6/E Retailing CD 16.74 +4.7 +26.8 +20.9/A Semicon ST 11.09 -2.4 +5.1 +27.1/B Swre&ITSvcs ST 19.55 +.3 +20.3 +26.4/B Technology ST 18.70 +1.0 +15.8 +28.1/A Telecom SC 59.63 +2.7 +2.7 +10.1/A Transportation ID 108.06 +4.6 +9.0 +16.8/A Utilities SU 88.78 +2.3 +11.8 +15.7/A Wireless SC 10.62 +2.2 +5.9 +13.4/AFiera CapitalSTRONGNtnCcyIns CR 16.24 -.8 -4.0 -.6/D SmMidCapGrInstl MG 22.95 +2.4 +12.9 +12.4/DFirst EagleGlbA m IH 58.06 -.9 -1.7 +8.3/A GoldA m SP 12.54 -12.8 -25.9 +3.7/E OverseasA m FB 23.29 -2.1 -5.7 +5.1/D USValA m LB 20.55 ... +2.3 +10.7/E USValI LB 20.91 +.1 +2.6 +11.0/E ofAmericaI MB 35.22 -1.7 -3.2 +4.3/E ofAmericaY b MB 35.07 -1.7 -3.4 +4.0/EFirst InvestorsEqIncA m LV 11.14 +1.5 +3.4 +11.9/C ForIncA m HY 2.44 +.4 +1.1 +4.7/D GlbA m WS 8.62 -.3 +3.1 +9.6/D GovtA m GI 10.05 -.4 -1.9 -.4/E GrandIncA m LV 24.30 +1.3 +2.7 +10.6/E IntlA m FG 15.77 -1.3 -3.8 +8.3/C InvmGradeA m TW 9.17 -.7 -2.5 +1.8/E OppA m MB 42.43 -.1 +1.9 +8.9/D SelGrA m LG 13.53 +2.5 +13.4 +16.5/C SpecSitsA m SV 33.24 +.3 +4.0 +11.3/D TEIncA m MI 9.12 -.2 -.7 +1.3/E TENYA m MY 13.72 -.3 -1.0 +1.5/E TEOppsA m ML 15.99 -.4 -1.3 +1.6/E TtlRetA m MA 20.22 +.7 +.6 +6.4/EFirst WesternFI CI 9.57 -.2 -.4 +2.4/A ShrtDrBd CS 9.79 ... +.7 +1.6/BFirsthandTechOpps ST 12.78 +2.2 +28.1 +29.3/AFort PittCptlTtlRet d LB 27.31 +.8 +4.7 +15.7/AFranklin TempletonAdjUSGvtScA m GS 8.13 +.1 +.5 .../D AdjUSGvtScAdv GS 8.13 ... +.6 +.2/C AdjUSGvtScC m GS 8.12 +.1 +.3 -.4/E AlbmTxFrIncA1 m SL 10.51 -.2 -.3 +2.3/B AlbmTxFrIncA1 m SL 10.78 -.3 -.5 +2.0/C AlbmTxFrIncAdv SL 10.54 -.2 -.2 +2.4/A AlbmTxFrIncC m SL 10.69 -.2 -.7 +1.7/C BalA m MA 12.16 -.4 +.5 +7.9/C BalAdv MA 12.19 -.4 +.7 +8.2/C BalC m MA 12.05 -.5 ... +7.1/D BalSheetInvmA m MV 40.68 +.2 +3.6 +13.1/B BalSheetInvmAdv MV 42.10 +.2 +3.8 +13.4/A BalSheetInvmC m MV 38.79 +.1 +3.1 +12.2/B BiotechDiscvA m SH 159.81 +.6 +6.3 -1.4/E BiotechDiscvAdv SH 163.68 +.6 +6.5 -1.1/E CAHYMuniA1 m MC 10.68 -.1 +.6 +4.0/A CAHYMuniAdv MC 10.71 -.1 +.8 +4.1/A CAHYMuniC m MC 10.76 -.2 +.2 +3.5/A CAIntTrTFIncA1 m MF 11.75 -.2 ... +2.0/C CAIntTrTFIncAdv MF 11.78 -.2 ... +2.1/C CAIntTrTFIncC m MF 11.80 -.2 -.4 +1.5/D CATxFrIncA1 m MC 7.26 -.3 -.5 +3.1/B CATxFrIncAdv MC 7.24 -.2 -.4 +3.2/B CATxFrIncC m MC 7.24 -.3 -.9 +2.5/C ChinaWldA m CH 21.34 -3.9 -.7 +13.0 ChinaWldAdv CH 21.51 -3.9 -.5 +13.3 ClrdTxFrIncA1 m SL 11.26 -.3 ... +2.0/C ClrdTxFrIncAdv SL 11.26 -.3 +.1 +2.1/B ClrdTxFrIncC m SL 11.40 -.4 -.4 +1.4/E CnctTxFrIncA1 m SL 10.00 -.2 -.1 +1.7/C CnsrvAllcA m CA 14.88 +.1 +1.6 +5.5/C CnsrvAllcC m CA 14.56 +.1 +1.1 +4.7/E CnsrvAllcR b CA 14.81 +.1 +1.5 +5.3/D CnvrtSecA m CV 22.07 +2.3 +14.3 +13.2/A CnvrtSecAdv CV 22.09 +2.3 +14.6 +13.5/A CnvrtSecC m CV 21.70 +2.2 +13.7 +12.4/A CorfolioAllcA m XM 20.47 +.5 +7.1 +11.7 CorfolioAllcC m XM 20.10 +.5 +6.5 +10.9 DevMktsA m EM 19.33 -3.1 -11.6 +13.4 DevMktsAdv EM 19.25 -3.1 -11.4 +13.7 DevMktsC m EM 18.67 -3.2 -12.0 +12.6 DynaTechA m LG 79.91 +2.8 +22.2 +21.3/A DynaTechAdv LG 82.26 +2.8 +22.4 +21.6/A DynaTechC m LG 67.04 +2.7 +21.6 +20.4/A DynaTechR b LG 77.67 +2.8 +22.0 +21.0/A DynaTechR6 LG 83.00 +2.8 +22.5 +21.8/A EMSmCpA m EM 13.35 -3.3 -11.3 +6.2 EMSmCpAdv EM 13.51 -3.3 -11.1 +6.5 EMSmCpC m EM 12.68 -3.3 -11.8 +5.4 EmergMktDbtOpps EB 11.23 -1.6 -3.9 +6.2 EqIncA m LV 26.07 +1.4 +4.7 +12.2/C EqIncC m LV 25.82 +1.3 +4.1 +11.4/D FdrIntTrTFIncA1 m MI 11.85 -.3 -.5 +1.5/E FdrIntTrTFIncAd MI 11.88 -.3 -.4 +1.6/D FdrIntTrTFIncC m MI 11.89 -.3 -.9 +.9/E FdrLtdTrTFIncA1 m MS 10.27 -.2 +.6 +.4/E FdrTFIncA1 m ML 11.61 -.2 -.3 +2.0/E FdrTFIncAdv ML 11.62 -.3 -.3 +2.1/D FdrTFIncC m ML 11.61 -.2 -.7 +1.4/E FloridaTFIncA1 m SL 10.43 -.3 +1.0 +1.9/C FloridaTFIncC m SL 10.66 -.4 +.5 +1.4/E FltngRtDlyAcsA m BL 8.72 +.3 +2.7 +4.0/C FltngRtDlyAcsAd BL 8.73 +.4 +3.0 +4.3/C FltngRtDlyAcsC m BL 8.72 +.2 +2.4 +3.6/D FndngsAlA m AL 14.31 -.5 +.3 +8.0 FndngsAlAd AL 14.40 -.4 +.5 +8.3 FndngsAlC m AL 14.07 -.6 -.3 +7.2 FrgnA m FV 7.53 -2.6 -6.8 +5.8 FrgnAdv FV 7.42 -2.5 -6.7 +6.1 FrgnC m FV 7.33 -2.7 -7.3 +5.0 FrgnR b FV 7.37 -2.6 -7.1 +5.5 FrgnR6 FV 7.42 -2.4 -6.5 +6.3 GlbBalA1 m IH 3.03 -2.6 -2.7 +4.7 GlbBalAdv IH 3.04 -2.6 -2.6 +4.9 GlbBalC m IH 3.01 -2.6 -3.1 +3.9 GlbBalC1 m IH 3.02 -2.3 -2.9 +4.3 GlbBdA m IB 11.28 -3.7 -2.5 +2.5/B GlbBdAdv IB 11.23 -3.7 -2.4 +2.8/B GlbBdC m IB 11.31 -3.7 -2.7 +2.1/C GlbBdR b IB 11.28 -3.7 -2.6 +2.3/C GlbBdR6 IB 11.23 -3.7 -2.3 +2.9/A GlbSmlrCoA m SW 10.28 -.2 -2.9 +9.5 GlbSmlrCoAdv SW 10.35 -.2 -2.8 +9.8 GlbTtlRetA m IB 11.35 -3.6 -2.7 +3.2/A GlbTtlRetAdv IB 11.37 -3.6 -2.4 +3.4/A GlbTtlRetC m IB 11.34 -3.6 -2.9 +2.8/B GlbTtlRetR6 IB 11.36 -3.6 -2.4 +3.5/A GldPrcMtlsA m SP 11.44 -11.7 -27.0 +3.1/E GldPrcMtlsAdv SP 12.13 -11.8 -26.9 +3.3/E GldPrcMtlsC m SP 10.52 -11.8 -27.4 +2.3/E Gr,IncA m WS 26.57 -1.1 -2.5 +7.7/E Gr,IncAdv WS 26.63 -1.1 -2.4 +8.0/E Gr,IncC m WS 25.80 -1.2 -3.1 +6.9/E Gr,IncRet b WS 26.30 -1.1 -2.7 +7.5/E GrA m LG 105.48 +2.3 +11.6 +16.1/C GrAdv LG 105.82 +2.3 +11.8 +16.4/C GrAllcA m AL 19.77 +.8 +3.7 +9.6/C GrAllcC m AL 19.12 +.7 +3.2 +8.8/D GrAllcR b AL 19.48 +.8 +3.5 +9.3/C GrC m LG 96.49 +2.3 +11.0 +15.3/D GrOppsA m LG 42.98 +1.9 +18.5 +14.0/D GrOppsAdv LG 46.10 +1.9 +18.7 +14.3/D GrOppsC m LG 36.29 +1.8 +17.9 +13.2/E GrOppsR6 LG 46.60 +1.9 +18.8 +14.5/D GrR b LG 104.92 +2.3 +11.4 +15.9/C GrR6 LG 105.77 +2.4 +11.9 +16.6/C GrR6 WS 26.58 -1.1 -2.4 +8.1/E GrgTxFrIncA1 m SL 11.56 -.3 -.3 +1.6/D GrgTxFrIncC m SL 11.74 -.4 -.7 +1.1/E HYTxFrIncA1 m HM 9.96 -.1 +1.5 +3.1/E HYTxFrIncAdv HM 10.00 -.2 +1.5 +3.2/E HYTxFrIncC m HM 10.16 -.2 +1.2 +2.5/E HiIncA1 m HY 1.84 ... +1.5 +6.0/B HiIncAdv HY 1.85 +.5 +1.6 +6.2/A HiIncC m HY 1.87 +.4 +1.2 +5.6/B HiIncR b HY 1.88 +.5 +1.3 +5.7/B IncA1 m CA 2.31 ... +.9 +7.8/A IncAdv CA 2.29 ... +1.0 +8.0/A IncC m CA 2.34 -.5 +.5 +7.3/A IncR b CA 2.27 ... +.6 +7.4/A IncR6 CA 2.29 -.4 +1.0 +8.1/A IndiaGrA m EI 13.66 -5.8 -13.3 +6.8 InsFrgnSmlrCAdv FA 23.57 -1.2 -6.2 +7.9 InsGlbEqAdv WS 10.41 -1.1 -1.7 +7.3 InsIntlEqPrmry FV 20.76 -2.4 -5.7 +5.0 IntlBdA m IB 10.13 -3.3 -2.2 +2.8 IntlBdAdv IB 10.14 -3.3 -2.0 +3.0 IntlGrA m FG 15.00 -1.3 +3.2 +13.6 IntlSmCpGrA m FQ 19.17 +.4 -4.8 +7.2 IntlSmCpGrAdv FQ 19.23 +.4 -4.7 +7.4 IntlSmCpGrR6 FQ 19.23 +.4 -4.6 +7.6 KNTxFrTFIncA1 m SL 10.67 -.2 -.2 +1.8/C LS2025RtrTrgA m TG 13.02 +.5 +2.1 +6.5/E LS2035RtrTrgA m TI 13.88 +.7 +2.7 +7.7/E LS2045RtrTrgA m TK 13.95 +.6 +2.6 +8.0 LsnTxFrTFIncA1 m SL 10.84 -.3 ... +1.9/C LsnTxFrTFIncC m SL 11.02 -.3 -.4 +1.4/E LwDrTtlRetA m CS 9.64 +.1 +.7 +1.3/B LwDrTtlRetAdv CS 9.69 +.1 +.8 +1.6/B LwDrTtlRetC m CS 9.60 +.1 +.4 +.9/C MATFIncA1 m MT 11.37 -.3 -1.4 +2.2/A MATFIncC m MT 11.51 -.4 -1.7 +1.6/C MichiganTFIncA1 m SL 11.17 -.3 -.5 +1.9/C MichiganTFIncC m SL 11.35 -.3 -.9 +1.4/E MicroCpValA m SV 34.41 +.2 +1.3 +12.7/C MicroCpValAdv SV 34.63 +.2 +1.4 +12.9/C MnstTxFrIncA1 m SM 11.96 -.2 -1.1 +1.5/D MnstTxFrIncC m SM 12.09 -.4 -1.5 +1.0/E ModAllcA m MA 16.37 +.5 +2.8 +7.6/D ModAllcAdv MA 16.41 +.5 +2.9 +7.9/C ModAllcC m MA 15.83 +.4 +2.2 +6.8/E ModAllcR b MA 16.31 +.5 +2.6 +7.4/D MrylndTFIncA1 m SL 10.74 -.3 +.2 +2.0/B MrylndTFIncC m SL 10.96 -.3 -.2 +1.5/D MsrTxFrIncA1 m SL 11.40 -.2 +.6 +1.8/C MsrTxFrIncAdv SL 11.41 -.2 +.7 +2.0/C MsrTxFrIncC m SL 11.52 -.3 +.3 +1.3/E MutA m XM 29.11 -.1 +2.7 +8.7 MutBeaconA m XM 16.60 -.8 +.8 +9.5 MutBeaconC m XM 16.38 -.8 +.3 +8.7 MutBeaconZ XM 16.77 -.8 +1.0 +9.8 MutC m XM 28.65 -.1 +2.2 +7.9 MutEuropeanA m ES 19.88 -2.7 -1.9 +3.1 MutEuropeanC m ES 19.82 -2.8 -2.4 +2.3 MutEuropeanR6 ES 20.49 -2.7 -1.6 +3.5 MutEuropeanZ ES 20.49 -2.7 -1.7 +3.4 MutFinclSvcsA m SF 23.20 -1.5 -4.0 +8.2 MutFinclSvcsC m SF 22.96 -1.6 -4.5 +7.4 MutFinclSvcsZ SF 23.18 -1.6 -3.9 +8.5 MutGlbDiscvA m WS 31.76 -1.1 -.1 +7.3/E MutGlbDiscvC m WS 31.24 -1.1 -.6 +6.5/E MutGlbDiscvR b WS 31.28 -1.1 -.3 +7.0/E MutGlbDiscvZ WS 32.44 -1.1 +.1 +7.6/E MutIntlA m FV 14.85 -4.2 -6.4 +3.8 MutQuestA m IH 16.12 -1.2 +2.8 +8.0 MutQuestC m IH 15.76 -1.3 +2.3 +7.2 MutQuestZ IH 16.37 -1.2 +3.0 +8.3 MutR b XM 28.92 -.1 +2.5 +8.5 MutR6 XM 29.44 ... +2.9 +9.1 MutZ XM 29.45 ... +2.9 +9.0 NCTxFrIncA1 m SL 11.25 -.3 +.4 +1.5/D NCTxFrIncAdv SL 11.25 -.3 +.5 +1.6/D NCTxFrIncC m SL 11.44 -.3 ... +1.0/E NJTFIncA1 m MJ 11.09 -.1 +.6 +2.4/D NJTFIncAdv MJ 11.09 -.2 +.6 +2.5/D NJTFIncC m MJ 11.24 -.2 +.2 +1.8/E NYIntTFIncA1 m MN 11.24 -.3 -.9 +1.4/D NYIntTFIncC m MN 11.28 -.3 -1.3 +.8/E NYTxFrIncA1 m MY 10.74 -.2 -.5 +1.4/E NYTxFrIncAdv MY 10.75 -.2 -.3 +1.5/E NYTxFrIncC m MY 10.74 -.2 -.7 +.9/E NatrlResA m SN 25.99 -5.7 -3.7 +5.4/D NatrlResAdv SN 27.72 -5.7 -3.5 +5.6/D NatrlResC m SN 25.19 -5.7 -4.1 +4.6/D OhioTxFrIncA1 m MO 12.36 -.3 -.7 +2.3/B OhioTxFrIncAdv MO 12.38 -.2 -.6 +2.4/A OhioTxFrIncC m MO 12.53 -.3 -1.1 +1.7/C OregonTxFrIncA1 m SL 11.29 -.3 -.4 +2.1/B OregonTxFrIncAd SL 11.30 -.3 -.4 +2.2/B OregonTxFrIncC m SL 11.47 -.3 -.8 +1.5/D PETxFrIncA1 m MP 9.74 -.2 +.6 +2.1/C PETxFrIncAdv MP 9.75 -.3 +.6 +2.3/C PETxFrIncC m MP 9.86 -.3 +.1 +1.6/E RisingDivsA m LB 65.09 +2.5 +7.0 +15.4/B RisingDivsAdv LB 65.05 +2.5 +7.2 +15.7/A RisingDivsC m LB 63.85 +2.4 +6.4 +14.5/B RisingDivsR b LB 64.87 +2.4 +6.8 +15.1/B RisingDivsR6 LB 65.05 +2.5 +7.2 +15.8/A RlEsttSecA m SR 21.49 +2.2 +2.4 +7.4/D RlEsttSecAdv SR 21.72 +2.3 +2.5 +7.6/C RlEsttSecC m SR 20.50 +2.2 +1.8 +6.6/E RlRetA m IP 9.92 -.5 ... +2.2 SelUSEqA m LG 17.60 +1.0 +8.9 +7.7/E SmCpGrA m SG 27.17 +5.6 +23.5 +16.3/C SmCpGrAdv SG 29.09 +5.6 +23.7 +16.6/B SmCpGrC m SG 22.85 +5.4 +22.8 +15.4/D SmCpGrR6 SG 29.42 +5.6 +23.8 +16.9/B SmCpValA m SV 57.88 +.1 +3.7 +14.0/B SmCpValAdv SV 60.72 +.1 +3.8 +14.3/B SmCpValC m SV 51.17 ... +3.1 +13.2/C SmCpValR b SV 57.22 +.1 +3.5 +13.8/B SmMidCpGrA m MG 40.12 +4.1 +13.6 +11.6/D SmMidCpGrAdv MG 43.79 +4.1 +13.8 +11.9/D SmMidCpGrC m MG 28.66 +4.0 +13.0 +10.8/E SmMidCpGrR b MG 36.84 +4.1 +13.4 +11.4/E StratIncA m MU 9.56 -.1 -.2 +3.1/D StratIncAdv MU 9.57 -.1 -.1 +3.4/C StratIncC m MU 9.56 -.2 -.5 +2.7/D StratIncR b MU 9.52 -.2 -.4 +2.9/D TnsMnBdA1 m SL 10.72 -.3 -.2 +1.7/C TtlRetA m CI 9.46 -.4 -1.7 +1.3/D TtlRetAdv CI 9.51 -.4 -1.5 +1.6/C TtlRetC m CI 9.39 -.4 -1.9 +.9/E TtlRetR6 CI 9.52 -.4 -1.4 +1.7/C USGovtSecA1 m GI 5.88 -.2 -.9 +.3/C USGovtSecAdv GI 5.90 -.2 -.8 +.4/C USGovtSecC m GI 5.83 -.5 -1.4 -.3/E USGovtSecR6 GI 5.90 -.2 -.8 +.5/B UtlsA1 m SU 19.11 +1.9 +4.3 +12.5/B UtlsAdv SU 19.25 +1.9 +4.3 +12.7/B UtlsC m SU 19.01 +1.8 +3.9 +12.0/C UtlsR b SU 19.04 +1.8 +4.0 +12.1/B UtlsR6 SU 19.25 +1.9 +4.4 +12.8/B VirginiaTFIncA1 m SL 10.86 -.3 +.3 +1.9/C VirginiaTFIncC m SL 11.05 -.3 ... +1.3/E WldA m WS 16.91 -1.6 +.1 +7.9 WldAdv WS 16.89 -1.6 +.2 +8.2 WldC m WS 16.03 -1.7 -.5 +7.1Frost FundsGrEqInstl LG 15.00 +2.0 +18.7 +17.8/B LowDurBdInstl CS 10.15 +.1 +.8 +1.3/B MuniBdInstl MI 10.18 -.2 +.5 +1.4/E TtlRetBdInstl CS 10.28 -.1 +1.0 +3.2/A TtlRetBdInvs b CS 10.27 -.1 +.8 +2.9/A ValEqInstl LV 9.22 +1.9 +2.1 +10.6/EFundXCnsrvUpgrader TV 40.81 +.7 +6.8 +8.8 FlexInc MU 28.40 +.3 -.1 +3.7 Upgrader XM 66.27 +1.1 +11.0 +11.3GERSPInc CI 11.13 -.4 -1.7 +1.8/B RSPUSEq LB 57.81 +1.5 +10.2 +14.4/CGMOAsstAllcBdIII MU 22.18 -.3 +.5 +.6/E AsstAllcBdVI MU 22.26 -.4 +.6 +.7/E CorPlusBdIV CI 21.20 -.4 -.1 +1.9/B EmCtyDbtIII m EB 26.69 -1.4 -6.8 +6.2/A EmCtyDbtIV m EB 26.66 -1.4 -6.7 +6.2/A EmMktsII m EM 31.10 -2.9 -11.0 +10.8/A EmMktsIII m EM 31.19 -2.9 -10.9 +10.9/A EmMktsIV m EM 30.91 -2.9 -10.9 +10.9/A EmMktsV m EM 30.82 -2.9 -10.8 +11.0/A EmMktsVI m EM 30.89 -2.9 -10.9 +11.0/A IntlEqIII FV 21.70 -2.4 -8.8 +3.8/D IntlEqIV FV 21.66 -2.4 -8.8 +3.9/D QualIII LB 26.41 +2.7 +12.7 +19.1/A QualIV LB 26.45 +2.7 +12.7 +19.2/A QualV LB 26.45 +2.7 +12.7 +19.2/A QualVI LB 26.41 +2.7 +12.7 +19.2/A TxMgdIntlEqsIII FV 14.69 -3.2 -10.5 +3.3/E USEqIII LB 14.74 +.8 +3.9 +13.8/C USEqVI LB 14.64 +.8 +4.1 +13.9/C USTrs GS 24.98 +.2 +1.3 +.8/AGabelliABCAAA d NE 10.51 +.3 +1.3 +2.4/B ABCAdv m NE 10.37 +.2 +1.0 +2.2/B AsstAAA m LB 61.97 +1.0 +5.1 +12.2/D EqIncAAA m LB 23.16 +.3 +2.0 +9.6/E GoldAAA m SP 10.17 -12.9 -26.2 +8.0/B SmCpGrAAA m SB 59.56 +1.2 +2.7 +12.8/D SmCpGrI d SB 61.03 +1.3 +2.8 +13.1/D UtlsA m SU 9.04 +.7 +2.7 +10.1/D UtlsAAA m SU 8.89 +.7 +2.7 +10.1/D UtlsC m SU 6.14 +.6 +2.2 +9.3/D Val25A m MB 16.28 +.1 +5.2 +9.5/DGamcoGlbCont&CnctAAA m SC 20.99 -.7 -3.6 +3.8/E GlbGrAAA m WS 37.09 +.3 +11.0 +14.2/A GrAAA m LG 68.49 +3.3 +20.7 +19.2/AGatewayA m XR 34.24 +.7 +2.9 +6.5/BGeorge PutnamBalA m MA 20.77 +.8 +4.7 +9.6/A BalM m MA 20.49 +.7 +4.4 +9.1/B BalY MA 20.84 +.7 +4.9 +9.9/AGerstein FisherMltFctrGlRlEsSc d GR 11.12 +.3 +.7 +8.2/A MltFctrGrEq d LG 24.98 +1.7 +15.9 +15.1/D MltFctrIntlGrEq d FG 15.16 -1.4 -5.1 +6.7/DGlenmedeCorFI CI 10.60 -.4 -1.7 +1.0/E MuniInterm MI 10.80 -.3 -.1 +1.5/E QuIntlEq FB 14.40 -1.4 -5.3 +4.9/D SmCpEqAdv SB 32.62 +1.3 +8.4 +13.2/C StratEq LB 25.84 +1.5 +6.6 +16.5/AGoldman SachsBalStratA m TV 11.23 -.7 -2.4 +4.7/D CorFIA m CI 10.11 -.6 -1.8 +1.2/D CorFIInstl CI 10.15 -.6 -1.5 +1.5/C CptlGrA m LG 32.26 +1.7 +12.4 +15.6/C CptlGrC m LG 23.85 +1.6 +11.8 +14.7/D CptlGrInstl LG 35.54 +1.7 +12.7 +16.1/C DynMuniIncA m MI 15.79 ... +2.8 +3.9/A DynMuniIncInstl MI 15.78 ... +2.9 +4.3/A EMEqA m EM 18.30 -6.2 -16.9 +9.7/B EMEqInstl EM 19.62 -6.2 -16.7 +10.1/B EnhIncInstl UB 9.42 +.3 +1.3 +1.5/B EqGrStratA m WS 18.87 -.4 +.2 +11.4/B EqGrStratC m WS 17.95 -.5 -.3 +10.6/C EqIncA m LV 38.16 +1.4 +3.2 +10.3/E GlbIncA m IB 12.02 -.4 -1.1 +1.5/D GlbIncInstl IB 12.00 -.4 -.9 +1.9/C GovtIncA m GI 14.25 -.5 -1.3 +.4/C GrIncStratA m TV 13.54 -.6 -1.5 +6.9/B GrIncStratC m TV 13.21 -.6 -2.0 +6.1/C GrOppsA m MG 23.45 +3.0 +11.2 +11.6/D GrOppsC m MG 16.13 +2.9 +10.6 +10.8/E GrOppsInstl MG 27.82 +3.0 +11.5 +12.0/D GrStratA m IH 15.57 -.6 -1.6 +8.8/A GrStratC m IH 15.48 -.6 -2.1 +8.0/A HQlFltngRtIns UB 8.73 +.2 +1.5 +1.5/B HYMuniA m HM 9.79 ... +5.3 +6.7/A HYMuniInstl d HM 9.79 ... +5.5 +7.0/A HighYieldA m HY 6.36 +.6 +1.0 +4.6/D HighYieldInstl d HY 6.38 +.6 +1.3 +4.9/D IncBldrA m CA 22.41 +.4 +1.2 +5.3/D IntlEqInsA m FB 12.69 -1.4 -4.2 +9.3/A IntlEqInsIns FB 13.05 -1.4 -4.0 +9.7/A LgCpGrInsA m LG 33.98 +2.1 +13.5 +17.8/B LgCpGrInsC m LG 30.43 +2.0 +12.9 +16.9/B LgCpGrInsIns LG 35.18 +2.1 +13.7 +18.2/A LgCpValA m LV 16.19 +1.8 +3.5 +9.3/E LgCpValInsA m LV 22.99 +1.1 +5.4 +14.0/A LgCpValInsInstl LV 22.97 +1.1 +5.5 +14.4/A MidCpValA m MV 36.51 +1.0 +3.7 +8.0/E MidCpValInstl MV 36.94 +1.0 +4.0 +8.5/E RlEsttSecInstl SR 16.49 +2.5 +4.3 +7.5/D ShrtDurGovtA m GS 9.72 -.1 +.1 +.2/C ShrtDurGovtIns GS 9.68 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.54 -.1 +1.8 +1.6/A SmCpEqInsA m SB 28.88 +1.6 +15.0 +16.2/A SmCpEqInsIns SB 30.02 +1.6 +15.3 +16.7/A SmCpValA m SB 59.46 +1.3 +5.7 +13.5/C SmCpValInstl SB 64.34 +1.3 +5.9 +13.9/C TechOppsA m ST 27.56 +2.3 +20.9 +23.2/C TechOppsC m ST 22.77 +2.2 +20.3 +22.2/C USEqInsightsA m LB 51.26 +1.6 +9.9 +15.6/A USEqInsightsIns LB 52.93 +1.6 +10.2 +16.1/A USTxMgdEqA m LB 24.54 +1.5 +9.7 +14.3/CGoodHavenGoodHaven d MV 24.05 -2.2 -.6 +5.3/EGovernment StreetEq LG 79.44 +2.4 +9.0 +13.2/E MidCp MB 27.80 +1.9 +7.5 +14.2/AGreen CenturyBal d MA 27.54 +1.5 +4.8 +7.4/D Eq d LG 43.91 +1.2 +7.9 +14.6/DGreenspringGreenspring MA 24.83 +1.0 +5.0 +10.5/AGuggenheimHYA m HY 11.02 +.2 +.6 +6.2/A InvmGradeBdA m CI 18.37 -.2 +.3 +3.8/A LgCpValA m LV 47.81 +1.1 +3.2 +13.7/B MidCpValA m SV 36.38 +.6 +5.8 +14.4/B MidCpValC m SV 26.19 +.5 +5.2 +13.5/B StylPlsLgCrA m LB 24.55 +2.1 +8.1 +15.9/A StylPlsMdGrA m MG 49.88 +3.5 +11.7 +14.2/C WldEqIncA m WS 15.67 +1.0 +2.8 +10.1/CGuideMarkCorFISvc b CI 9.06 -.5 -2.0 +.9/E EmMktsSvc b EM 14.53 -4.4 -12.0 +7.3 LgCpCorSvc b LG 19.49 +2.4 +11.4 +12.9/E SmMidCpCorSvc b SB 16.91 +2.4 +13.7 +13.1/C WldexUSSvc b FB 9.27 -.8 -2.5 +6.9/BGuideStone FundsAggresivAllcInv WS 12.59 -.2 +2.9 +11.8 BalAllcInv CA 12.27 -.2 +.9 +6.7 CnsrvAllcInv XY 11.57 ... +.9 +4.2 EqIdxInstl LB 31.82 +1.8 +9.1 +16.3 EqIdxInv LB 31.82 +1.7 +8.9 +16.0 ExtnddDrBdIns CL 16.93 -.5 -3.0 +4.5 ExtnddDrBdInv CL 16.93 -.5 -3.3 +4.2 GrAllcInv AL 12.67 -.1 +2.0 +9.3 GrEqInstl LG 29.26 +1.4 +16.3 +17.3 GrEqInv LG 29.15 +1.4 +16.1 +17.0 IntlEqInstl FB 14.97 -2.2 -4.8 +8.4 IntlEqInv FB 14.97 -2.2 -4.9 +8.1 LowDurBdInstl CS 13.26 +.1 +.7 +1.3 LowDurBdInv CS 13.26 +.1 +.5 +1.0 MediumDurBdIns CI 14.27 -.5 -1.7 +1.9 MediumDurBdInv CI 14.28 -.5 -1.8 +1.6 SmCpEqInstl SB 20.76 +2.7 +13.1 +13.6 SmCpEqInv SB 20.74 +2.7 +12.9 +13.3 ValEqInstl LV 23.24 +1.3 +3.7 +12.0 ValEqInv LV 23.24 +1.3 +3.5 +11.7Guinness AtkinsonChinaHK d CH 22.40 -8.5 -15.6 +11.5/C GlbInvtrsInv LB 44.37 -2.4 -1.4 +15.4/BHSBCOppI MG 16.34 +1.7 +14.5 +13.9/CHancock HorizonBrknrdSmCpInv SB 73.98 +.4 +9.0 +13.1/DHarborBdInstl CI 11.18 -.7 -1.6 +2.1 CnvrtSecInstl d CV 10.97 +1.1 +7.4 +6.3/D CptlApprecAdmin b LG 78.93 +1.4 +15.7 +17.7/B CptlApprecInstl LG 80.45 +1.4 +15.9 +18.0/B CptlApprecInv b LG 77.42 +1.3 +15.6 +17.6/B HYBdInstl d HY 9.92 +.4 +1.6 +4.9/D IntlAdmin b FB 62.35 -4.0 -7.5 +3.6/E IntlGrInstl FG 15.16 -2.9 -4.1 +9.7/B IntlInstl FB 62.57 -4.0 -7.3 +3.9/E IntlInv b FB 61.91 -4.0 -7.6 +3.5/E LgCpValInstl LB 15.54 +1.0 +4.6 +15.4/B LgCpValInv b LB 15.68 +1.0 +4.2 +15.0/B MidCpGrInstl MG 12.41 +5.4 +20.4 +16.8/B MidCpValInstl MV 23.68 +.1 +.6 +9.9/D RlRetInstl IP 9.17 -.4 -.8 +2.2/B SmCpGrInstl SG 16.56 +2.2 +14.9 +13.4/E SmCpValInstl SB 38.22 +.4 +5.3 +17.5/A SmCpValInv b SB 37.22 +.4 +5.0 +17.0/AHarding LoevnerEmMktsAdv d EM 52.02 -5.1 -12.2 +10.1 GlbEqAdv d WS 38.45 -.7 +3.4 +14.5 IntlEqInstl d FG 22.36 -1.6 -1.8 +12.0HartfordBalA m MA 24.61 ... +2.5 +8.5/B BalC m MA 24.59 ... +2.0 +7.8/D BalHLSIA MA 30.84 +.6 +3.6 +9.2/B BalHLSIB b MA 31.26 +.6 +3.5 +8.9/B BalIncA m CA 14.33 +.1 -.7 +8.0/A BalIncC m CA 14.11 +.1 -1.2 +7.2/A BalIncI CA 14.34 +.2 -.5 +8.3/A BalIncR3 b CA 14.37 +.1 -.9 +7.7/A BalIncR4 b CA 14.39 +.2 -.7 +8.0/A CapAppHLSIA LG 47.43 +1.6 +7.5 +12.5/E CapAppHLSIB b LG 46.62 +1.5 +7.3 +12.3/E ChecksandBalsA m MA 9.82 +.7 +4.4 +9.5/A ChecksandBalsC m MA 9.74 +.7 +3.8 +8.7/B CnsrvAllcA m CA 10.51 -.2 +.7 +4.6/E CorEqA m LB 31.92 +1.6 +10.7 +14.1/C CorEqC m LB 29.15 +1.5 +10.2 +13.2/D CorEqY LB 32.37 +1.6 +11.0 +14.4/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 18 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 55

CptlApprecA m LB 40.96 +1.3 +9.1 +12.5/D CptlApprecC m LB 31.72 +1.3 +8.5 +11.7/E CptlApprecI LB 41.17 +1.4 +9.3 +12.8/D CptlApprecR3 b LB 45.04 +1.3 +8.8 +12.1/E CptlApprecR4 b LB 46.44 +1.3 +9.0 +12.5/D CptlApprecY LB 47.62 +1.4 +9.3 +12.9/D DiscpEqHLSIA LB 15.60 +1.6 +10.8 +14.3/C DiscpEqHLSIB b LB 15.39 +1.6 +10.6 +14.0/C DivandGrA m LV 27.00 +1.4 +5.5 +14.0/A DivandGrC m LV 26.06 +1.4 +4.9 +13.2/B DivandGrHLSIA LV 22.71 +1.5 +5.8 +14.6/A DivandGrHLSIB b LV 22.55 +1.4 +5.5 +14.3/A DivandGrI LV 26.89 +1.4 +5.7 +14.3/A DivandGrR3 b LV 27.34 +1.4 +5.2 +13.6/B DivandGrR4 b LV 27.54 +1.4 +5.4 +14.0/A DivandGrR5 LV 27.66 +1.4 +5.7 +14.3/A DivandGrY LV 27.67 +1.4 +5.7 +14.4/A EmMktsEqY EM 8.78 -4.3 -11.6 +10.8/A EmMktsLclDbtI XP 5.44 -3.4 -12.5 +3.4/B EmMktsLclDbtY XP 5.40 -3.6 -12.5 +3.4/B EqIncA m LV 20.52 +1.2 +1.9 +13.4/B EqIncC m LV 20.39 +1.1 +1.4 +12.6/C EqIncI LV 20.42 +1.2 +2.1 +13.7/B EqIncR3 b LV 20.54 +1.2 +1.7 +13.1/B EqIncR4 b LV 20.57 +1.2 +1.9 +13.4/B EqIncY LV 20.73 +1.2 +2.2 +13.8/A FltngRtA m BL 8.72 +.4 +2.9 +4.7/B FltngRtC m BL 8.71 +.3 +2.3 +4.0/C FltngRtHiIncA m BL 10.04 +.4 +3.0 +5.3/A FltngRtHiIncC m BL 10.05 +.3 +2.5 +4.6/B FltngRtHiIncI BL 10.05 +.4 +3.1 +5.6/A FltngRtI BL 8.73 +.4 +3.1 +5.0/A FltngRtY BL 8.71 +.4 +3.1 +5.1/A GlbAllAsstA m IH 10.41 -1.5 -3.0 +6.4/C GlbAllAsstC m IH 10.23 -1.5 -3.6 +5.5/D GlbAllAsstI IH 10.46 -1.5 -2.9 +6.6/B GlbCptlApprecA m WS 19.03 -.1 +1.2 +8.4/D GlbCptlApprecC m WS 17.35 -.2 +.6 +7.6/E GlbCptlApprecI WS 19.64 -.1 +1.4 +8.7/D GlbGrHLSIA WS 28.45 +.7 +11.5 +16.2/A GlbGrHLSIB b WS 28.18 +.7 +11.3 +16.0/A GlbRlAsstY IH 9.19 -2.5 -2.5 +7.2/B GrAllcA m AL 12.78 +.2 +3.5 +8.6/D GrAllcC m AL 12.53 +.2 +3.0 +7.8/E GrOppsA m LG 51.85 +3.6 +21.3 +17.4/B GrOppsC m LG 33.21 +3.5 +20.6 +16.6/C GrOppsHLSIA LG 40.92 +3.5 +21.7 +18.2/A GrOppsHLSIB b LG 39.01 +3.5 +21.5 +17.9/B GrOppsI LG 54.20 +3.6 +21.5 +17.7/B GrOppsR4 b LG 54.67 +3.5 +21.2 +17.4/B GrOppsY LG 57.80 +3.6 +21.5 +17.9/B HCA m SH 37.98 +2.9 +13.3 +8.4/B HCC m SH 30.93 +2.8 +12.6 +7.6/B HCHLSIA SH 23.97 +2.9 +13.5 +8.8/B HCI SH 39.88 +2.9 +13.5 +8.7/B HCY SH 43.38 +2.9 +13.5 +8.9/B HYA m HY 7.30 +.4 +1.3 +5.4/C HYC m HY 7.27 +.2 +.6 +4.6/D HYHLSIA HY 7.82 +.4 +1.4 +5.9/B HYHLSIB b HY 7.68 +.2 +1.1 +5.6/B InPlusA m IP 10.45 -.4 -.4 +1.6/C InPlusC m IP 10.00 -.4 -.8 +.8/E InPlusI IP 10.64 -.4 -.2 +1.8/C IntlGrA m FG 14.99 -2.5 -2.3 +8.5/B IntlOppsA m FB 15.79 -3.1 -6.9 +5.4/D IntlOppsC m FB 13.73 -3.2 -7.4 +4.6/E IntlOppsHLSIA FB 15.96 -3.1 -6.8 +6.0/C IntlOppsHLSIB b FB 16.18 -3.1 -6.9 +5.7/C IntlOppsI FB 15.71 -3.1 -6.7 +5.7/C IntlOppsR4 b FB 16.32 -3.1 -6.9 +5.4/D IntlOppsR5 FB 16.49 -3.1 -6.7 +5.7/C IntlOppsY FB 16.59 -3.1 -6.7 +5.8/C IntlSmCoA m FR 15.52 -.8 -7.1 +6.3/E IntlSmCoY FR 15.84 -.7 -6.8 +6.8/E IntlValY FV 16.25 -2.1 -7.8 +9.6/A MidCpA m MG 33.86 +2.3 +12.8 +15.4/B MidCpC m MG 24.72 +2.3 +12.2 +14.6/C MidCpHLSIA MG 41.52 +2.3 +13.1 +15.9/B MidCpHLSIB b MG 40.41 +2.3 +12.9 +15.6/B MidCpI MG 34.84 +2.4 +13.0 +15.7/B MidCpR3 b MG 37.57 +2.3 +12.5 +15.0/B MidCpR4 b MG 39.00 +2.3 +12.7 +15.4/B MidCpR5 MG 40.06 +2.4 +13.0 +15.7/B MidCpValA m MB 16.17 +.2 +2.9 +9.7/D MidCpValHLSIA MB 12.12 +.3 +3.2 +10.2/D MidCpValHLSIB b MB 12.03 +.2 +3.0 +9.9/D MidCpY MG 40.43 +2.4 +13.1 +15.8/B ModAllcA m MA 12.32 -.1 +2.0 +6.9/E ModAllcC m MA 12.07 -.1 +1.4 +6.1/E MuniOppsA m MI 8.47 -.3 +.4 +2.6/A MuniOppsC m MI 8.48 -.2 -.1 +1.9/C MuniOppsI MI 8.49 -.1 +.6 +2.9/A QualityValueA m LV 21.17 +1.1 +3.9 +11.1/D SchrEMEqA m EM 14.72 -5.0 -11.8 +11.3/A SchrEMEqI EM 14.72 -5.0 -11.5 +11.6/A SchrInStkI FB 12.69 -2.6 -4.2 +7.9/A SchrUSSCOpI SG 29.42 +1.3 +8.1 +13.8/D SchrUSSMCOpI MB 15.52 +2.2 +4.8 +12.3/B ShrtDurA m CS 9.72 ... +.6 +1.7/B ShrtDurC m CS 9.72 ... ... +.9/C ShrtDurI CS 9.74 +.1 +.8 +2.0/A SmCoA m SG 25.71 +4.6 +21.9 +13.6/E SmCoHLSIA SG 23.58 +4.6 +22.9 +14.4/D SmCoHLSIB b SG 21.76 +4.6 +22.7 +14.1/D SmCpCorA m SB 15.16 +.4 +10.7 +11.5/D SmCpGrA m SG 64.50 +3.4 +15.5 +14.2/D SmCpGrHLSIA SG 35.13 +3.4 +15.9 +14.8/D SmCpGrHLSIB b SG 34.09 +3.4 +15.7 +14.5/D SmCpGrI SG 66.77 +3.4 +15.8 +14.5/D SmCpGrY SG 70.31 +3.4 +15.9 +14.7/D SmMidCpEqHLSIA SB 8.73 +1.8 +9.5 +12.6/D StkHLSIA LB 86.73 +3.1 +9.1 +14.3/C StkHLSIB b LB 86.55 +3.1 +8.9 +14.1/C StratIncA m MU 8.47 -.5 -1.2 +4.7/A StratIncC m MU 8.51 -.6 -1.7 +4.0/B StratIncI MU 8.50 -.5 -1.0 +5.0/A TtlRetBdA m CI 10.05 -.5 -1.5 +2.0/B TtlRetBdC m CI 10.11 -.5 -2.0 +1.3/D TtlRetBdHLSIA CI 10.70 -.6 -1.3 +2.6/A TtlRetBdHLSIB b CI 10.66 -.5 -1.3 +2.3/A TtlRetBdY CI 10.18 -.4 -1.2 +2.4/A USGovtSecHLSIA CI 9.92 -.3 -.5 +.8/E USGovtSecHLSIB b CI 9.91 -.4 -.8 +.5/E UltrShrtBdHLSIA UB 10.05 +.2 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.2 +.9 +.7/E ValHLSIA LV 15.06 +.6 +2.4 +11.5/D ValHLSIB b LV 15.01 +.6 +2.3 +11.2/D WldBdA m IB 10.66 -.1 +1.8 +1.6/D WldBdC m IB 10.45 -.2 +1.4 +.8/E WldBdI IB 10.74 -.1 +2.1 +1.9/C WldBdY IB 10.77 ... +2.1 +1.9/CHeartlandSelValInv m MV 30.20 +1.4 +7.5 +13.9/A ValInv m SV 42.26 -2.4 +2.6 +9.8/E ValPlusInv m SV 36.94 +1.6 +11.1 +15.9/AHennessyCrnrstnGrInv b SB 24.89 +2.6 +3.0 +8.5/E CrnrstnLgGrInv b LV 12.84 +1.8 +4.7 +11.8/C CrnrstnMC30Ins MB 19.39 -2.1 -4.3 +3.4/E CrnrstnMC30Inv b MB 18.83 -2.1 -4.6 +3.1/E CrnrstnValInv b LV 20.12 +.1 +2.2 +13.9/A EqandIncInstl MA 15.56 +1.4 +3.7 +8.7 EqandIncInv b MA 16.48 +1.4 +3.4 +8.3 FocInstl MG 94.83 +.6 +4.6 +11.1/E FocInv b MG 92.16 +.6 +4.3 +10.7/E GasUtilityInv b SU 29.84 +1.7 +2.6 +8.4/E JapanInstl JS 37.06 +2.6 +3.5 +18.1/A JapanInv b JS 35.96 +2.5 +3.2 +17.6/A SmCpFinclInv b SF 25.13 ... +4.2 +13.1/C TtlRetInv b MA 13.71 +1.0 +2.4 +11.1/AHighlandFIA m CI 12.71 ... +.4 +2.9/A FIY CI 12.71 +.1 +.7 +3.2/A GlbAllcA m IH 8.88 -1.1 +8.5 +6.0/C PremGrEqA m LG 28.26 +1.4 +4.6 +13.0/EHodgesRetail m MG 49.30 -.3 -.5 +12.7/D SmCpRetail m SB 21.69 +3.9 +11.9 +10.1/EHomesteadShrtTrmBd CS 5.17 ... +1.0 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.3 +.4/B SmCoStk SB 43.58 +.7 -.3 +9.4/E StkIdx LB 21.75 +2.1 +9.1 +15.5/B Val LV 57.72 +1.4 +5.3 +15.3/AHood RiverSmCpGrInstl d SG 46.53 +6.5 +23.2 +18.8/AHotchkis & WileyDiversValInstl LV 19.48 +1.0 +3.4 +13.2/B HYA m HY 11.88 +.4 +1.4 +6.0/B HYI d HY 11.95 +.4 +1.5 +6.3/A LgCpValA m LV 34.50 +1.1 +3.2 +13.1/B LgCpValI LV 34.74 +1.2 +3.4 +13.4/B MidCpValA m MV 39.69 +.4 +7.2 +10.0/D MidCpValI MV 40.37 +.4 +7.4 +10.3/D SmCpValA m SV 65.41 +1.5 +8.9 +10.9/D SmCpValI SV 65.86 +1.5 +9.1 +11.2/D ValOppsA m XM 31.90 +1.8 +8.2 +12.4/A ValOppsC m XM 29.57 +1.8 +7.6 +11.5/B ValOppsIns XM 31.90 +1.9 +8.4 +12.7/AHussmanStratGr d NE 6.17 -2.1 -1.6 -11.1/E StratTtlRet d TV 11.52 -1.8 -3.7 +2.1/EICMSmCo SB 36.49 +.9 +10.4 +18.6/AICONEmMktsS EM 15.27 -3.5 -6.6 +6.2/D EngyS EE 12.32 -3.5 -3.9 +3.3/C HCS SH 19.07 +2.0 +16.8 +8.7/B InfrmatnTechS ST 17.12 +.4 +8.2 +19.7/D NatrlResS SN 15.51 -1.9 -3.1 +9.8/BINVESCOAmericanValA m MV 39.97 +1.1 +7.8 +9.1/E AmericanValC m MV 32.80 +1.0 +7.2 +8.3/E AsiaPacGrA m PJ 32.28 -1.7 -8.8 +9.5/C AsiaPacGrC m PJ 29.61 -1.8 -9.3 +8.7/D BalRkAllcA m IH 10.51 -1.7 -3.0 +5.5/D BalRkAllcC m IH 10.00 -1.7 -3.5 +4.7/E BalRkAllcR5 IH 10.69 -1.6 -2.8 +5.8/D BalRkAllcY IH 10.68 -1.7 -2.8 +5.8/D ChtrA m LB 18.81 +1.0 +4.2 +9.1/E ChtrC m LB 17.62 +.9 +3.6 +8.3/E ComStkA m LV 27.66 +.5 +3.6 +13.6/B ComStkC m LV 27.62 +.4 +3.0 +12.8/B CorpBdA m TW 7.04 -.3 -2.2 +3.9/B CorpBdC m TW 7.09 -.3 -2.8 +3.1/C DivIncA m LV 24.08 +1.4 -.1 +9.6/E DivIncInv b LV 24.30 +1.4 -.2 +9.6/E DiversDivA m LV 20.54 +1.2 +1.9 +8.8/E DiversDivC m LV 20.25 +1.1 +1.3 +8.0/E DiversDivInv b LV 20.52 +1.1 +1.9 +8.9/E DvlpngMktsA m EM 30.34 -5.4 -19.4 +8.4/C DvlpngMktsC m EM 29.47 -5.5 -19.8 +7.6/D EndeavorA m MB 20.25 +2.0 +.7 +10.6/D EngyA m EE 24.92 -3.8 -1.0 +1.5/D EngyC m EE 21.26 -3.9 -1.5 +.7/D EngyInv b EE 24.81 -3.8 -1.0 +1.5/D EqWtSP500A m LB 63.92 +2.1 +6.6 +13.6/C EqWtSP500C m LB 61.05 +2.0 +6.1 +12.8/D EqWtSP500Y LB 64.59 +2.1 +6.8 +13.9/C EqandIncA m MA 11.01 +.1 +1.2 +9.2/B EqandIncC m MA 10.80 +.1 +.7 +8.4/C EuropeanGrA m ES 37.81 -.4 -8.4 +4.7/C EuropeanGrC m ES 35.06 -.5 -8.8 +3.9/D EuropeanGrInv b ES 37.72 -.4 -8.3 +4.7/C EuropeanSmCoA m ES 15.93 +1.0 -3.9 +10.1/A Exch LV 593.93 +.8 +4.6 +11.6/D FltngRtA m BL 7.57 +.3 +3.0 +4.6/B FltngRtC m BL 7.54 +.3 +2.7 +4.1/C GlbCorEqA m WS 15.74 -1.1 -2.8 +8.3/D GlbCorEqC m WS 14.92 -1.2 -3.4 +7.5/E GlbGrA m WS 31.20 ... -2.4 +7.2/E GlbLwVlEqYldA m WS 13.90 -2.0 +1.0 +7.7/E GlbRlEsttA m GR 13.31 ... -.7 +6.1/C GlbSmMidCpGrA m SW 19.44 +.3 -1.8 +7.8/E GldPrcMtlsA m SP 3.06 -10.5 -26.4 +5.6/E GldPrcMtlsInv b SP 3.08 -10.5 -26.3 +5.6/E GrAllcA m AL 16.26 +.1 +1.3 +8.8/D GrAllcC m AL 16.04 +.1 +.8 +8.0/E GrandIncA m LV 27.26 +.3 +1.8 +12.4/C GrandIncC m LV 26.90 +.3 +1.3 +11.5/D HCA m SH 39.27 +1.7 +10.4 +2.2/D HCC m SH 27.18 +1.7 +9.9 +1.5/E HCInv b SH 39.28 +1.7 +10.4 +2.2/D HYA m HY 4.08 +.1 +.8 +4.6/D HYC m HY 4.07 +.1 +.3 +3.8/E HYInv b HY 4.08 +.1 +.9 +4.6/D HYMuniA m HM 9.96 -.2 +1.5 +5.2/B HYMuniC m HM 9.93 -.1 +1.0 +4.5/C HYR5 HY 4.07 +.1 +1.1 +4.9/D IncomeA m GI 8.62 +.2 -.9 +.6/B IntermTrmMnIncA m MI 10.96 -.2 +.2 +2.4/B IntlAllcA m FB 11.29 -1.7 -7.5 +6.4/C IntlGrA m FG 33.71 -.9 -7.1 +5.2/E IntlGrC m FG 30.87 -.9 -7.5 +4.4/E IntlGrR5 FG 34.29 -.8 -6.8 +5.6/E IntlSmCoA m FQ 18.18 -1.2 -5.9 +10.9/B LtdTrmMnIncA m MS 11.17 -.2 +.1 +1.0/B LtdTrmMnIncA2 f MS 11.18 -.2 +.3 +1.2/B MidCpCorEqA m MB 21.89 +1.6 +1.7 +8.2/E MidCpCorEqC m MB 12.91 +1.5 +1.1 +7.4/E MidCpCorEqR b MB 20.94 +1.6 +1.5 +7.9/E MidCpGrA m MG 43.03 +1.9 +14.0 +11.4/E MidCpGrC m MG 32.07 +1.8 +13.4 +10.6/E ModAllcA m MA 13.64 +.1 +.9 +7.2/D ModAllcC m MA 13.51 ... +.4 +6.4/E MuniIncA m ML 13.08 -.3 ... +3.0/B NYTxFrIncA m MY 15.20 -.3 -.2 +2.2/C PETxFrIncA m MP 15.96 -.3 ... +2.7/B QualIncA m CI 11.47 -.5 -1.5 +1.0/D RlEsttA m SR 21.67 +1.6 +2.5 +8.7/B RlEsttC m SR 21.53 +1.6 +2.0 +7.9/C SP500IdxA m LB 31.50 +2.1 +9.1 +15.5/B SP500IdxC m LB 30.30 +2.0 +8.5 +14.6/B SP500IdxY LB 31.91 +2.1 +9.2 +15.8/A SelCoA m SB 19.61 +1.4 +4.4 +13.9/C SelCoC m SB 16.44 +1.4 +3.8 +13.0/D ShTBdA m CS 8.47 -.1 +.3 +1.5/B ShTBdC b CS 8.47 -.1 +.1 +1.2/C SmCpDiscvA m SG 11.66 +4.6 +20.7 +14.4/D SmCpEqA m SB 16.56 +1.0 +7.9 +9.8/E SmCpEqC m SB 13.25 +.9 +7.3 +9.0/E SmCpGrA m SG 43.54 +3.7 +16.7 +15.8/C SmCpGrInv b SG 45.76 +3.7 +16.7 +15.8/C SmCpGrR b SG 40.28 +3.7 +16.5 +15.5/D SmCpGrR5 SG 49.16 +3.8 +17.0 +16.2/C SmCpValA m SV 18.92 +.4 -.2 +10.8/E SmCpValC m SV 13.53 +.4 -.8 +10.0/E SummitP b LG 23.32 +2.6 +17.2 +17.5/B TechA m ST 52.82 +1.9 +19.4 +18.7/E TechC m ST 42.77 +1.8 +18.8 +17.8/E TechInv b ST 52.55 +1.9 +19.5 +18.8/E TechSectA m ST 26.42 +1.9 +19.6 +18.7/EIVAIntlA m FQ 16.92 -2.1 -5.1 +4.6/E IntlI d FQ 16.97 -2.0 -4.9 +4.9/E WldwideA m IH 18.74 -.6 -.7 +6.1/C WldwideC m IH 18.27 -.7 -1.2 +5.3/D WldwideI d IH 18.82 -.6 -.5 +6.4/CIntrepidCptlInv m MA 11.51 -1.5 -3.7 +5.6/E EnduranceInv m SV 13.78 -.9 -2.6 +2.0/E361MgdFutsStratI FF 11.78 +.4 +.6 -.8/B MgdFutsStratInv b FF 11.59 +.4 +.4 -1.0/BInvestEdBal m MA 11.95 +.4 +2.6 +7.6/D Cnsrv m CA 10.87 +.3 +1.8 +4.9/D Gr m AL 13.02 +.5 +3.3 +9.2/CIronBridgeSMIDCp MG 13.28 +3.6 +16.9 +13.7/C SmCp SG 19.83 +2.9 +15.8 +13.1/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +5.0/CIvyAsstStratA m IH 24.43 -.5 +2.8 +5.1/D AsstStratB m IH 22.90 -.5 +2.3 +4.3/E AsstStratC m IH 23.08 -.6 +2.3 +4.4/E AsstStratI IH 24.76 -.4 +3.0 +5.4/D AsstStratR b IH 24.13 -.5 +2.6 +4.8/E AsstStratY b IH 24.50 -.5 +2.9 +5.2/D BalA m MA 26.18 +1.3 +5.6 +7.0/E BalB m MA 25.86 +1.2 +5.0 +6.2/E BalC m MA 25.96 +1.2 +5.1 +6.2/E CorEqA m LG 16.19 +1.1 +10.7 +12.6/E CorEqC m LG 13.85 +1.0 +10.1 +11.7/E EmMktsEqA m EM 17.46 -6.5 -17.1 +9.3/C EmMktsEqC m EM 14.94 -6.6 -17.5 +8.4/C EmMktsEqI EM 18.06 -6.5 -16.9 +9.7/B EmMktsEqY b EM 17.80 -6.6 -17.1 +9.3/C EngyA m EE 12.19 -4.6 -1.5 +1.3/D EngyC m EE 11.27 -4.7 -2.1 +.6/E EuropeanOppsA m ES 31.55 -1.4 -3.4 +4.6/C EuropeanOppsI ES 31.90 -1.3 -3.1 +5.1/C GlbBdA m MU 9.52 -.6 -1.3 +3.4/C GlbBdI MU 9.52 -.6 -1.1 +3.6/C GlbGrA m WS 49.45 +.9 +8.7 +10.5/C GlbGrI WS 50.52 +.9 +8.9 +10.9/C GlbIncAllcA m IH 15.28 -.5 -.5 +6.5/C GlbIncAllcI IH 15.43 -.5 -.3 +6.8/B HiIncA m HY 7.46 +.3 +3.2 +6.4/A HiIncB m HY 7.46 +.2 +2.7 +5.6/B HiIncC m HY 7.46 +.2 +2.7 +5.6/B HiIncI HY 7.46 +.3 +3.4 +6.7/A HiIncY b HY 7.46 +.3 +3.2 +6.4/A IntlCorEqA m FB 18.88 -2.9 -6.7 +5.4/D IntlCorEqC m FB 16.75 -3.0 -7.0 +4.7/D IntlCorEqI FB 19.03 -2.9 -6.4 +5.7/C IntlCorEqY b FB 19.01 -3.0 -6.6 +5.4/D LgCpGrA m LG 25.58 +2.2 +17.6 +16.7/C LgCpGrC m LG 21.24 +2.2 +17.0 +15.9/C LgCpGrI LG 26.91 +2.2 +17.8 +17.0/B LtdTrmBdA m CS 10.60 ... -.4 +1.0/C LtdTrmBdI CS 10.60 ... -.2 +1.3/B MgdIntlOppsA m FB 11.18 -2.7 -6.0 +6.1/C MicroCpGrA m SG 34.39 +8.5 +36.0 +14.6/D MidCpGrA m MG 27.77 +4.1 +21.2 +17.0/B MidCpGrC m MG 23.59 +4.1 +20.6 +16.2/B MidCpGrI MG 29.94 +4.2 +21.4 +17.4/A MidCpGrR b MG 27.04 +4.1 +20.9 +16.7/B MidCpGrY b MG 29.01 +4.1 +21.2 +17.1/B MuniBdA m MI 11.60 -.1 +.1 +1.9/C MuniHiIncA m HM 5.03 +.2 +1.7 +3.1/E MuniHiIncC m HM 5.03 +.1 +1.2 +2.4/E MuniHiIncI HM 5.03 +.2 +1.9 +3.3/D NaturalResA m SN 14.87 -3.5 -5.2 +3.0/E NaturalResI SN 15.59 -3.4 -4.8 +3.5/E PzenaIntlValA m WS 17.82 -.6 -5.7 +6.3/E SciAndTechA m ST 72.88 -.4 +14.6 +15.7/E SciAndTechC m ST 62.48 -.5 +14.0 +14.9/E SciAndTechY b ST 76.85 -.4 +14.6 +15.7/E SciandTechI ST 80.22 -.4 +14.8 +16.0/E SciandTechR b ST 70.92 -.4 +14.4 +15.3/E SecCrBdA m CI 10.44 -.2 -1.1 +2.4/A SecReEsSecsA m SR 24.62 +2.1 +2.2 +7.5/D SecReEsSecsY b SR 24.67 +2.1 +2.3 +7.7/C SmCpGrA m SG 21.72 +5.7 +21.9 +18.2/B SmCpGrC m SG 17.39 +5.7 +21.3 +17.4/B SmCpGrInstl SG 28.44 +5.8 +22.2 +18.6/B SmCpGrY b SG 26.82 +5.8 +21.9 +18.3/B SmCpValA m SB 21.87 +3.3 +15.2 +18.1/A TxMgdEqA m LG 28.98 +2.1 +17.4 +15.2/D ValA m LV 25.56 +2.1 +7.7 +10.5/EJPMorganCATaxFrBdA m MF 10.62 -.3 ... +1.5/D CATaxFrBdC m MF 10.53 -.2 -.4 +1.0/E CATaxFrBdI MF 10.39 -.2 ... +1.6/D CPBondA m CI 8.02 -.4 -1.4 +1.8/B CPBondC m CI 8.07 -.3 -1.9 +1.2/D CPBondI CI 8.02 -.2 -1.1 +2.1/B CPBondR6 CI 8.03 -.2 -1.1 +2.2/A CoreBondA m CI 11.23 -.3 -1.5 +1.3/D CoreBondC m CI 11.30 -.4 -1.9 +.6/E CoreBondI CI 11.22 -.3 -1.3 +1.5/C CoreBondR5 CI 11.20 -.4 -1.3 +1.5/C CoreBondR6 CI 11.23 -.4 -1.2 +1.6/C DiversiedA m MA 17.51 -.1 -.1 +7.7/D DiversiedI MA 17.62 ... +.1 +7.9/C DiversiedL MA 17.59 ... +.2 +8.2/C EmMktsEqA m EM 25.08 -6.2 -13.8 +11.4/A EmMktsEqC m EM 24.30 -6.2 -14.1 +10.9/A EmMktsEqI EM 25.71 -6.1 -13.7 +11.7/A EmMktsEqL EM 25.90 -6.2 -13.6 +11.8/A EqIncA m LV 17.79 +1.9 +5.1 +13.8/B EqIncI LV 18.10 +2.0 +5.3 +14.0/A EquityIndexA m LB 44.37 +2.1 +9.2 +15.6/A EquityIndexC m LB 43.92 +2.0 +8.7 +14.8/B EquityIndexI LB 44.44 +2.1 +9.3 +15.9/A EurpDnycA m ES 25.28 -.7 -4.9 +2.9/E EurpDnycI ES 25.79 -.7 -4.8 +3.2/E EurpDnycL ES 26.02 -.7 -4.7 +3.4/E GovernmentBondI GI 10.19 -.4 -1.2 +.8/A GrowthAdvtgA m LG 23.40 +3.2 +19.0 +18.0/A GrowthAdvtgI LG 24.09 +3.3 +19.1 +18.3/A GrowthAndIncA m LV 52.48 +1.2 +5.0 +13.8/A HighYieldA m HY 7.21 +.5 +1.4 +5.1/C HighYieldC m HY 7.23 +.4 +1.1 +4.6/D HighYieldI HY 7.25 +.3 +1.6 +5.3/C HighYieldR5 HY 7.27 +.5 +1.7 +5.4/C HighYieldR6 HY 7.26 +.5 +1.8 +5.5/B IntermTxFrBdA m MI 10.76 -.3 -.5 +1.2/E IntermTxFrBdI MI 10.57 -.3 -.3 +1.5/D IntlAdvgA m FB 20.68 -1.7 -6.2 +4.9/D IntlAdvgI FB 21.53 -1.6 -6.0 +5.3/D IntlEqA m FB 16.39 -2.7 -9.1 +5.7/C IntlEqI FB 16.66 -2.6 -9.0 +6.0/C IntlRsrchEnhEqA m FB 17.68 -1.8 -5.7 +5.9/C IntlRsrchEnhEqI FB 17.90 -1.8 -5.6 +6.2/C IntlValueA m FV 12.95 -2.6 -9.5 +3.5/D IntlValueI FV 13.27 -2.6 -9.4 +3.7/D IntlValueL FV 13.21 -2.6 -9.3 +3.9/D IntrepidAmrA m LB 43.70 +1.4 +9.5 +14.3/C IntrepidAmrI LB 44.99 +1.4 +9.7 +14.6/B IntrepidGrR5 LG 64.07 +2.3 +14.5 +18.3/A IntrepidGrowthA m LG 63.78 +2.2 +14.2 +17.7/B IntrepidGrowthI LG 64.83 +2.3 +14.4 +18.0/A IntrepidMidCapA m MB 23.71 +1.5 +5.1 +11.1/C IntrepidMidCapC m MB 20.00 +1.4 +4.8 +10.5/D IntrepidMidCapI MB 25.02 +1.5 +5.3 +11.4/C IntrepidValueA m LV 36.47 +.8 +6.6 +11.7/D IntrepidValueI LV 36.67 +.8 +6.7 +11.9/C IntrepidValueR5 LV 36.78 +.8 +6.9 +12.2/C InvCnsrvGrA m CA 12.73 ... +.7 +4.9/D InvCnsrvGrC m CA 12.66 -.1 +.3 +4.3/E InvCnsrvGrI CA 12.80 ... +.8 +5.2/D InvGrIncA m AL 17.84 +.3 +2.9 +9.2/D InvGrIncC m AL 17.31 +.3 +2.5 +8.6/D InvGrIncI AL 17.57 +.4 +3.1 +9.5/C InvestorBalA m MA 15.59 +.2 +1.8 +7.2/D InvestorBalC m MA 15.33 +.1 +1.4 +6.6/E InvestorBalI MA 15.63 +.2 +2.1 +7.5/D InvestorGrowthA m XM 21.40 +.4 +3.5 +11.4/C InvestorGrowthC m XM 19.97 +.4 +3.1 +10.8/C InvestorGrowthI XM 21.86 +.4 +3.7 +11.6/B LCapGrA m LG 45.68 +3.5 +21.5 +18.6/A LCapGrI LG 46.16 +3.5 +21.7 +18.8/A LargeCapValueA m LV 15.69 +.4 -.1 +13.5/B LargeCapValueI LV 15.43 +.4 ... +13.7/B LtdDurBdA m CS 9.97 +.1 +.9 +1.1/C LtdDurBdI CS 9.97 +.1 +1.0 +1.3/B LtdDurBdR6 CS 9.99 +.1 +1.1 +1.6/B MCapValA m MB 41.03 +1.8 +4.1 +10.6/D MCapValC m MB 39.36 +1.8 +3.8 +10.0/D MCapValI MB 41.54 +1.8 +4.3 +10.8/C MCapValL MB 42.09 +1.9 +4.5 +11.1/C MidCapEquityI MG 55.74 +3.1 +9.7 +12.3/D MidCapGrowthA m MG 33.40 +4.3 +14.7 +13.0/D MidCapGrowthC m MG 26.37 +4.3 +14.3 +12.5/D MidCapGrowthI MG 38.42 +4.4 +14.9 +13.4/C MktExpnEnhIdxA m SB 12.17 +1.0 +7.4 +14.5/B MktExpnEnhIdxI SB 12.35 +1.1 +7.7 +14.7/B MortgBackedScA m CI 11.17 -.3 -.4 +1.4/D MortgBackedScI CI 10.89 -.2 -.2 +1.6/C MortgBackedScR6 CI 10.89 -.2 -.1 +1.8/B MunicipalIncA m MI 9.47 -.2 -.7 +1.6/D MunicipalIncI MI 9.40 -.2 -.5 +1.8/D NYTxFrBdA m MN 6.64 -.2 -.6 +1.1/E NYTxFrBdC m MN 6.64 -.3 -1.0 +.5/E NYTxFrBdI MN 6.67 -.4 -.5 +1.3/D RealtyIncomeL SR 13.45 +1.8 +2.3 +6.9/E RsrchMktNetrlL NE 15.47 +.5 +2.4 +1.3/C ScapEqA m SB 55.86 +3.4 +12.5 +16.2/A ScapEqC m SB 41.64 +3.4 +12.1 +15.6/A ScapEqI SB 64.51 +3.4 +12.7 +16.5/A ScapEqR5 SB 64.72 +3.4 +12.9 +16.8/A ShDurBdA m CS 10.65 -.1 ... +.3/E ShDurBdI CS 10.67 ... +.1 +.6/D ShDurBdR6 CS 10.67 ... +.3 +.8/D SmCpBldA m SG 28.24 +4.0 +22.0 +21.7/A SmCpBldI SG 32.36 +4.0 +22.3 +22.0/A SmallCapCoreR5 SB 59.81 +1.4 +12.2 +15.3/B SmallCapGrowthA m SG 19.95 +5.7 +24.1 +22.3/A SmallCapGrowthI SG 22.01 +5.7 +24.3 +22.6/A SmallCapGrowthL SG 22.67 +5.7 +24.4 +22.7/A SmallCapValueA m SV 30.83 +.1 +6.9 +12.8/C SmallCapValueI SV 32.70 +.1 +7.1 +13.1/C SmallCapValueR5 SV 32.73 +.1 +7.2 +13.2/C SmallCapValueR6 SV 32.77 +.1 +7.2 +13.4/B SmtRetr2020A m TE 19.58 -.1 ... +6.5/C SmtRetr2020I TE 19.65 -.1 +.1 +6.6/C SmtRetr2020R5 TE 19.67 -.1 +.2 +6.7/C SmtRetr2030A m TH 21.36 ... +.5 +8.4/D SmtRetr2030I TH 21.43 ... +.6 +8.5/D SmtRetr2030R5 TH 21.48 ... +.7 +8.6/C SmtRetr2040A m TJ 22.60 ... +.6 +9.6/D SmtRetr2040I TJ 22.68 +.1 +.8 +9.8/D SmtRetr2040R5 TJ 22.74 +.1 +.9 +9.9/D SmtRetrIncI RI 18.40 -.1 -.2 +5.2/B SmtRetrIncR5 RI 18.44 -.1 -.1 +5.3/B TaxAwareEqI LB 36.48 +2.0 +9.5 +15.8/A TaxAwrRlRetI MS 9.38 -.1 +.9 +2.4/A TaxFreeBondA m ML 11.74 -.2 -.5 +2.4/D TaxFreeBondI ML 11.69 -.2 -.3 +2.6/C USEquityA m LB 17.61 +1.7 +8.7 +14.6/B USEquityC m LB 17.07 +1.7 +8.3 +14.0/C USEquityI LB 17.66 +1.8 +8.9 +14.9/B USEquityL LB 17.68 +1.7 +9.0 +15.0/B USEquityR5 LB 17.69 +1.8 +9.0 +15.1/B USLCpCrPlsA m LB 32.13 +1.7 +8.5 +14.0/C USLCpCrPlsC m LB 30.55 +1.7 +8.2 +13.4/D USLCpCrPlsI LB 32.58 +1.7 +8.7 +14.3/C USLCpCrPlsR5 LB 32.73 +1.7 +8.8 +14.4/C USRsrchEnhEqI LB 30.48 +1.8 +8.3 +13.8/C USRsrchEnhEqL LB 30.43 +1.8 +8.3 +13.8/C USRsrchEnhEqR6 LB 30.45 +1.8 +8.4 +14.0/C USSmallCompI SB 20.52 +.8 +9.7 +13.0/D USSmallCompL SB 20.52 +.9 +9.9 +13.2/C ValueAdvtgA m LV 37.37 +1.6 +4.3 +11.4/D ValueAdvtgC m LV 37.14 +1.6 +3.9 +10.9/D ValueAdvtgI LV 37.62 +1.6 +4.4 +11.7/D ValueAdvtgL LV 37.65 +1.7 +4.6 +11.9/CJacobInternetInv m ST 5.18 -2.3 +16.9 +20.5/DJames AdvantageBalGldRnR b CA 23.57 -.3 -1.6 +2.7/EJanus HendersonBalancedC m MA 34.77 +1.5 +7.1 +10.2/A BalancedS b MA 35.10 +1.5 +7.5 +10.8/A BalancedT MA 35.17 +1.6 +7.7 +11.1/A ContrarianT MB 21.37 +1.2 +13.1 +8.1/E EnterpriseS b MG 130.84 +2.4 +14.2 +17.7/A EnterpriseT MG 133.82 +2.4 +14.4 +18.0/A EuropeanFocusA m ES 30.80 -2.8 -11.2 -2.4/E EuropeanFocusC m ES 28.80 -2.9 -11.7 -3.1/E FlexibleBondT CI 10.00 -.2 -1.4 +1.2/D FortyA m LG 36.73 +1.1 +16.4 +16.8/B FortyS b LG 35.36 +1.1 +16.3 +16.7/C GlobalEqIncA m FV 7.19 -1.5 -6.4 +5.7/B GlobalEqIncC m FV 7.13 -1.7 -6.8 +4.9/C GlobalLifeSciT SH 63.95 +1.7 +17.1 +5.6/C GlobalResearchS b WS 84.05 -.2 +5.2 +10.5/C GlobalResearchT WS 82.93 -.1 +5.3 +10.8/C GlobalSelectT WS 17.11 -1.7 +1.5 +11.1/B GlobalTechT ST 36.31 +.8 +18.4 +27.1/B GrowthAndIncT LB 58.92 +2.2 +7.8 +17.6/A High-YieldT HY 8.23 +.3 +1.0 +5.1/C MidCapValueS b MV 17.35 +1.1 +1.8 +11.6/C MidCapValueT MV 17.24 +1.1 +2.0 +11.9/C OverseasS b FB 31.04 -4.2 -4.9 +6.2/C OverseasT FB 31.09 -4.2 -4.7 +6.4/B ResearchT LG 52.90 +2.4 +14.0 +14.7/D Short-TermBondT CS 2.98 +.2 +.4 +.9/C SmallCapValueL SV 24.38 ... +3.2 +13.8/B SmallCapValueT SV 23.65 ... +3.1 +13.5/B VITBalInstl MA 36.32 +1.5 +7.6 +11.1/A VITEntrprsInstl MG 77.52 +2.5 +15.1 +19.0/A VITFlexBdInstl CI 11.33 -.3 -1.4 +1.3/D VITFortyInstl LG 40.55 +1.4 +17.5 +17.6/B VITGlRsrchInstl WS 53.65 -.1 +5.5 +10.9/C VITOvrsInstl FB 30.18 -4.1 -4.5 +6.5/B VITRsrchInstl LG 39.57 +2.4 +14.1 +14.7/D VentureT SG 90.04 +3.3 +17.9 +15.9/CJensenQualGrI LG 52.11 +3.0 +12.3 +18.7/A QualGrJ b LG 52.08 +3.0 +12.2 +18.4/AJohn HancockAbsRetCcyI CR 9.01 +1.2 -6.0 +.7/C AbsRetCcyR6 CR 9.10 +1.2 -6.0 +.8/C BalA m MA 21.14 +1.0 +4.1 +9.0/B BalC m MA 21.09 +.9 +3.6 +8.3/C BalI MA 21.14 +1.0 +4.4 +9.4/B BdA m CI 15.33 -.2 -1.4 +2.3/A BdC m CI 15.33 -.3 -1.8 +1.6/C BdI CI 15.33 -.2 -1.2 +2.6/A BdR6 CI 15.36 -.2 -1.1 +2.7/A CATxFrIncA m MC 10.63 -.2 -.3 +2.9/B ClassicValA m LV 33.27 +.7 -1.4 +12.3/C ClassicValI LV 33.37 +.7 -1.2 +12.6/C CorBd1 b CI 12.60 -.4 -1.8 +1.2/D CptlAprc1 b LG 18.52 +1.3 +15.9 +18.0/B CptlAprcNAV LG 18.57 +1.3 +15.9 +18.1/A DiscpValA m LV 23.39 +1.5 +3.8 +12.4/C DiscpValC m LV 21.95 +1.4 +3.3 +11.5/D DiscpValI LV 22.72 +1.5 +4.0 +12.7/C DiscpValI2 LV 22.72 +1.5 +4.0 +12.7/C DiscpValMCA m MB 22.99 +.7 +2.4 +11.7/C DiscpValMCC m MB 22.98 +.6 +1.9 +10.9/C DiscpValMCI MB 23.90 +.7 +2.5 +12.0/B DiscpValMCR2 b MB 23.78 +.7 +2.3 +11.5/C DiscpValMCR6 MB 23.91 +.7 +2.7 +12.1/B DiscpValR4 b LV 22.71 +1.5 +3.9 +12.5/C DiscpValR5 LV 22.76 +1.5 +4.1 +12.7/B DiscpValR6 LV 22.76 +1.5 +4.1 +12.8/B EmMktsA m EM 10.62 -4.6 -12.2 +9.0/C EmMktsI EM 10.62 -4.5 -12.0 +9.3/C EmMktsNAV EM 10.63 -4.5 -11.9 +9.4/B EqInc1 b LV 20.93 +1.2 +3.3 +13.8/A FdmtlLgCpCorA m LB 51.47 +.2 +5.4 +13.4/D FdmtlLgCpCorC m LB 45.73 +.1 +4.9 +12.6/D FdmtlLgCpCorI LB 53.80 +.2 +5.6 +13.7/C FinclIndsA m SF 20.87 +1.1 +4.5 +12.6/C FltngRtIncA m BL 8.42 +.1 +2.4 +3.6/D FltngRtIncC m BL 8.46 +.2 +1.9 +2.9/E FltngRtIncI BL 8.42 +.2 +2.6 +4.0/C GlbAbsRetStrA m AM 10.01 -.8 -4.1 -1.2/D GlbAbsRetStrC m AM 9.83 -.8 -4.7 -1.8/E GlbAbsRetStrI AM 10.11 -.7 -3.9 -.9/D GlbAbsRetStrR6 AM 10.13 -.8 -3.9 -.7/D GlbBd1 b IB 12.65 -.3 -1.4 +2.9/A GlbholderYldA m WS 11.27 +.4 -2.3 +7.1/E GlbholderYldC m WS 11.27 +.4 -2.8 +6.3/E GlbholderYldI WS 11.31 +.4 -2.2 +7.3/E GovtIncA m GI 9.00 -.5 -1.7 +.1/D HY1 b HY 8.18 +.6 +2.4 +6.1/B HYA m HY 3.43 +.5 +1.4 +5.8/B HYC m HY 3.43 +.4 +1.2 +5.0/C HYI HY 3.42 +.5 +1.6 +6.1/B HYMuniBdA m HM 7.86 ... +.6 +3.8/D IncA m MU 6.18 -.2 -2.1 +1.5/E IncC m MU 6.18 -.3 -2.6 +.8/E IncI MU 6.17 -.2 -1.9 +1.9/E IntlGrA m FG 27.71 -2.1 +.2 +10.0/B IntlGrI FG 27.81 -2.1 +.4 +10.3/B IntlSmCp1 b FA 21.28 -1.0 -5.6 +7.2/C IntlVal1 b FV 16.09 -2.3 -6.4 +6.3/B IntlValNAV FV 16.04 -2.3 -6.4 +6.3/B InvmGradeBdA m CI 10.12 -.2 -1.3 +1.6/C MidCpStk1 b MG 25.73 +5.1 +20.4 +16.0/B MlMg2010Lftm1 b TA 9.19 -.1 +.2 +6.2/B MlMg2015Lftm1 b TD 9.68 ... +.6 +6.9/B MlMg2015LftmA m TD 9.67 ... +.4 +6.5/C MlMg2020Lftm1 b TE 10.56 ... +1.1 +7.9/A MlMg2020LftmA m TE 10.56 ... +.9 +7.5/B MlMg2025Lftm1 b TG 11.32 +.2 +1.7 +9.0/A MlMg2025LftmA m TG 11.34 +.1 +1.3 +8.6/B MlMg2030Lftm1 b TH 11.71 +.1 +2.0 +10.0/A MlMg2030LftmA m TH 11.73 +.2 +1.8 +9.6/B MlMg2035Lftm1 b TI 12.31 +.2 +2.5 +10.8/B MlMg2035LftmA m TI 12.22 +.2 +2.3 +10.4/B MlMg2040Lftm1 b TJ 12.46 +.2 +2.7 +11.3/A MlMg2040LftmA m TJ 12.39 +.2 +2.5 +11.0/B MlMg2045Lftm1 b TK 12.32 +.3 +2.9 +11.5/B MlMg2045LftmA m TK 12.23 +.2 +2.6 +11.0/C MlMg2050Lftm1 b TN 13.14 +.2 +2.8 +11.4/B MltIdx2020Prs1 b TE 11.62 ... -.3 +3.9/E MltIdx2025Prs1 b TG 13.07 +.2 +.6 +6.2/E MltIdx2030Prs1 b TH 14.13 +.2 +1.4 +8.3/D MltIdx2035Prs1 b TI 14.78 +.3 +2.1 +9.7/D MltIdx2040Prs1 b TJ 15.18 +.4 +2.5 +10.5/C MltIdx2045Prs1 b TK 15.36 +.5 +2.7 +10.8/C MltIdx2050Prs1 b TN 13.66 +.4 +2.7 +10.9/C MltIdxIncPrs1 b RI 11.08 +.1 +.2 +2.7/E MltMgLsAgr1 b XM 16.95 +.2 +3.0 +11.4/C MltMgLsAgrA m XM 16.99 +.2 +2.8 +11.0/C MltMgLsAgrC m XM 16.95 +.1 +2.3 +10.2/D MltMgLsBl1 m MA 15.42 +.1 +1.2 +7.6/D MltMgLsBl5 MA 15.34 +.1 +1.5 +8.0/C MltMgLsBlA b MA 15.33 +.1 +1.5 +8.0/C MltMgLsBlC m MA 15.40 ... +.7 +6.8/E MltMgLsBlR6 MA 15.33 +.1 +1.5 +8.0/C MltMgLsCns1 b XY 12.78 -.3 -1.0 +3.9/D MltMgLsCnsA m XY 12.80 -.3 -1.2 +3.5/D MltMgLsCnsC m XY 12.79 -.3 -1.6 +2.8/E MltmgLsMd1 b CA 13.70 -.1 +.1 +5.9/C MltmgLsMd5 CA 13.69 -.1 +.2 +6.0/B MltmgLsMdA m CA 13.74 -.1 ... +5.6/C MltmgLsMdC m CA 13.72 -.1 -.5 +4.8/D MltmgrLsGr1 b AL 16.44 +.2 +2.2 +9.7/C MltmgrLsGr5 AL 16.42 +.2 +2.2 +9.7/C MltmgrLsGrA m AL 16.48 +.2 +2.0 +9.3/C MltmgrLsGrC m AL 16.42 +.1 +1.5 +8.5/D NatrlRes1 b SN 11.98 -5.2 -6.2 +6.1/C NewOpps1 b SB 31.89 +1.8 +11.1 +14.3/B RegionalBankA m SF 29.82 +1.1 +8.3 +20.2/A RegionalBankC m SF 28.29 +1.1 +7.7 +19.4/A RlEsttSec1 b SR 12.88 +2.8 +4.0 +9.6/A RlRetBd1 b IP 10.99 -.5 -.9 +1.9/B SmCoVal1 b SB 31.03 +1.7 +9.0 +17.0/A StratIncOppsA m MU 10.33 -.2 -2.6 +2.1/E StratIncOppsC m MU 10.33 -.2 -3.1 +1.4/E StratIncOppsI MU 10.33 -.2 -2.4 +2.5/D TtlRetNAV CI 13.22 -.8 -1.5 +2.0/B TxFrBdA m ML 9.55 -.2 -.3 +2.4/D USGlbLdrsGrA m LG 52.22 +3.6 +14.9 +15.3/D USGlbLdrsGrC m LG 44.13 +3.6 +14.3 +14.5/D USGlbLdrsGrI LG 56.02 +3.6 +15.1 +15.6/C USGr1 b LG 12.12 +3.1 +20.0 +19.6/A USGrA m LG 12.14 +3.1 +19.7 +19.2/A USGrI LG 12.12 +3.1 +20.0 +19.6/A USHYBd1 b HY 11.23 +.5 +1.8 +6.0/B sBlueChipGr1 b LG 42.24 +1.0 +16.7 +19.0/AKLAllcInstl IH 14.09 -1.7 -7.2 +4.7/EKeeleySmCpDivValI SV 19.40 +.6 +4.9 +14.0/B SmCpValA m SB 33.33 +.2 +5.5 +8.8/E SmCpValI SB 33.82 +.2 +5.7 +9.1/EKellnerSmMidCpValI SB 15.05 -.2 +4.2 +12.5/DKempnerMlCpDepValIns LV 10.85 +.1 +4.1 +10.4/EKineticsInternetNoLoad d LG 45.91 -1.3 -12.0 +12.9/E ParadigmInstl d MG 58.69 +.4 +20.7 +22.5/A ParadigmNoLoad d MG 58.25 +.4 +20.6 +22.3/A SmCptlOppsNLd d SB 62.61 -.4 +22.2 +22.7/AKirr MarbachPtnrsVal m MG 25.52 +1.2 +2.3 +9.1/ELKCMAqnsCthlcEq m LG 19.03 +1.1 +10.7 +13.5/E EqInstl d LG 29.31 +2.1 +12.6 +16.1/C FI d TW 10.53 -.2 -.3 +1.6/E SmCptlEqIns d SG 22.46 +3.9 +21.8 +14.3/DLSVValEq LV 29.15 +.4 +.7 +12.7/BLaudusIntlMktMtrsInv FG 25.15 -2.1 -5.1 +8.3/C IntlMktMtrsSel FG 25.13 -2.1 -5.1 +8.5/C MndrnEmergMkts EM 7.52 -2.2 -12.0 +5.4/E SCMktMtrsInv SB 19.88 +1.4 +7.9 +11.9/D USLgCpGr LG 23.05 +1.1 +19.1 +18.5/ALazardCptAltrOpStrIns TV 10.42 +.6 +.1 +7.7/B DevMEqIns EM 11.93 -7.5 -17.0 +11.2/A EMDbtInstl EB 7.24 -3.1 -10.6 +2.8/E EMEqBlndInstl EM 10.79 -6.2 -16.5 +9.7/B EMEqInstl EM 16.48 -3.8 -17.4 +7.7/D EMEqOpen b EM 16.92 -3.9 -17.6 +7.4/D EMMltAsstInstl EM 8.18 -5.0 -15.0 +4.5/E GlbLtdInfrsIns XO 15.60 -1.8 +1.3 +12.2/A GlbLtdInfrsOpn b XO 15.61 -1.8 +1.2 +11.9/A IntlEqInstl FB 18.61 -.6 -4.7 +3.5/E IntlEqOpen b FB 18.79 -.6 -4.9 +3.2/E IntlSmCpEqInstl FR 12.60 -1.8 -6.7 +8.6/D IntlStratEqIns FG 15.54 -.2 -1.0 +6.3/D IntlStratEqOpen b FG 15.64 -.3 -1.2 +6.0/E USCorpIncInstl HY 4.74 +.3 +.1 +4.0/E USEqConcntrIns LB 15.99 +1.9 +6.7 +11.6/E USRltyEqOpen b SR 19.16 +2.2 +1.8 +7.8/C USSmMidCpEqIns SB 15.67 +2.0 +8.8 +12.8/D USStratEqInstl LB 13.41 +2.3 +10.4 +13.0/DLee Financial GroupHawaiiMuniInv b SI 10.87 -.2 -.7 +1.5/CLeutholdCorInvmInstl d TV 20.65 -.1 +.7 +6.3/C CorInvmRetail d TV 20.62 -.1 +.6 +6.2/C GlbInstl d IH 9.15 -.3 -5.0 +3.9/E GrizzlyShrt BM 17.60 -1.7 -12.9 -16.2/BLitman GregoryMtrsEqInstl LG 20.32 +.5 +6.4 +14.2/D MtrsIntlInstl FB 16.53 -3.3 -6.8 +2.1/ELongleaf PartnersIntl FB 16.63 -2.1 ... +11.1/A LnglfPtnrs LB 27.89 +.3 +3.9 +12.8/D SmCap MB 30.59 +2.7 +10.8 +13.5/BLoomis SaylesBdInstl MU 13.47 -.2 ... +4.4/B BdRetail b MU 13.40 -.2 -.2 +4.2/B CorPlusBdA m CI 12.53 -.5 -1.1 +2.9/A FI MU 13.30 -.2 -.2 +5.2/A GlbBdInstl IB 16.17 -.2 -2.7 +2.5/B GlbBdRetail b IB 15.87 -.3 -2.9 +2.2/C GrY LG 16.89 +1.4 +8.8 +18.2/A InstlHiInc HY 6.81 +.3 +1.5 +7.0/A InvmGradeBdA m CI 10.92 -.3 -.5 +3.5/A InvmGradeBdC m CI 10.80 -.3 -1.1 +2.7/A InvmGradeBdY CI 10.92 -.3 -.4 +3.8/A InvmGradeFI CI 12.09 ... -.3 +4.5/A LtdTrmGvtAgcA m GS 11.11 -.1 -.1 +.3/C SmCpGrInstl SG 31.95 +5.0 +25.8 +17.8/B SmCptlValInstl SB 35.87 +1.0 +4.8 +13.8/C SmCptlValRetail b SB 35.25 +1.0 +4.6 +13.5/C StratIncA m MU 14.27 -.1 +.5 +4.5/B StratIncC m MU 14.39 -.2 ... +3.7/C ValY LV 4.40 +.2 +2.1 +9.7Lord AbbettAffiliatedA m LV 16.29 +1.8 +4.2 +13.5/B AffiliatedC m LV 16.32 +1.8 +3.6 +12.7/B AffiliatedF b LV 16.29 +1.9 +4.3 +13.7/B AffiliatedI LV 16.37 +1.9 +4.4 +13.8/A AlphaStratA m SG 30.34 +4.2 +14.1 +13.9/D AlphaStratC m SG 25.59 +4.2 +13.4 +13.1/E AlphaStratF b SG 30.54 +4.3 +14.2 +14.1/D BdDebA m MU 8.02 +.6 +.7 +6.2/A BdDebC m MU 8.04 +.5 +.2 +5.5/A BdDebF b MU 8.01 +.7 +.7 +6.3/A BdDebI MU 7.97 +.6 +.6 +6.3/A BdDebR3 b MU 8.00 +.5 +.3 +5.8/A CATxFrIncA m MC 10.81 -.2 +.2 +3.3/B CalibRtdDivGrA m LB 16.15 +3.3 +5.8 +14.9/B CalibRtdDivGrC m LB 15.93 +3.2 +5.2 +14.1/C CnvrtA m CV 14.10 +2.0 +8.0 +10.7/A CnvrtI CV 14.18 +2.1 +8.1 +10.9/A CorFIA m CI 10.50 -.4 -1.6 +1.2/D CorFIF b CI 10.50 -.3 -1.5 +1.3/D DevelopingGrA m SG 32.72 +8.9 +40.3 +17.3/B DevelopingGrF b SG 33.91 +8.9 +40.4 +17.5/B DevelopingGrI SG 37.49 +9.0 +40.5 +17.6/B DevelopingGrR3 b SG 31.79 +8.9 +40.0 +17.0/B EmMktsBdI EB 4.85 -1.2 -6.8 +3.2/D FdmtlEqA m LV 13.30 +1.6 +2.7 +11.8/C FdmtlEqC m LV 11.82 +1.6 +2.2 +11.0/D FdmtlEqF b LV 13.17 +1.6 +2.8 +12.0/C FdmtlEqI LV 13.39 +1.7 +2.9 +12.1/C FdmtlEqR3 b LV 13.05 +1.6 +2.5 +11.5/D FltngRtA m BL 9.15 +.4 +3.1 +4.9/B FltngRtC m BL 9.16 +.3 +2.8 +4.3/C FltngRtF b BL 9.14 +.4 +3.2 +5.0/A FltngRtI BL 9.15 +.3 +3.3 +5.1/A GrOppsA m MG 22.81 +3.7 +12.0 +10.9/E GrOppsI MG 25.94 +3.7 +12.2 +11.1/E HYA m HY 7.47 +.8 +.9 +6.6/A HYC m HY 7.43 +.8 +.5 +5.9/B HYF b HY 7.46 +.8 +1.0 +6.7/A HYI HY 7.50 +.8 +.9 +6.8/A HYMuniBdA m HM 11.98 -.1 +4.4 +5.8/A HYMuniBdC m HM 11.99 -.2 +4.0 +5.2/B HYMuniBdF b HM 11.99 -.1 +4.5 +5.9/A IncA m TW 2.74 -.4 -1.8 +3.9/B IncC m TW 2.75 -.5 -2.2 +3.2/C IncF b TW 2.74 -.4 -1.8 +4.0/B IntermTxFrA m MI 10.64 -.2 +.2 +2.3/B IntermTxFrC m MI 10.62 -.3 -.3 +1.6/D IntermTxFrF b MI 10.63 -.3 +.2 +2.4/B IntlDivIncA m FV 7.08 -2.1 -8.3 +4.4/D IntlDivIncI FV 7.12 -2.1 -8.2 +4.7/C IntlEqA m FB 13.11 -1.4 -8.2 +4.5/E IntlEqF b FB 13.04 -1.4 -8.0 +4.8/D IntlEqI FB 13.23 -1.3 -8.0 +4.9/D IntlOppsA m FQ 18.41 -1.6 -11.0 +7.3/D IntlOppsI FQ 18.93 -1.5 -10.8 +7.6/D MidCpStkA m MV 30.87 +1.2 +3.3 +8.8/E MidCpStkF b MV 30.64 +1.2 +3.3 +8.9/E MidCpStkI MV 30.68 +1.2 +3.4 +9.0/E MidCpStkP b MV 29.88 +1.2 +3.1 +8.6/E MltAsstBalOppA m MA 11.98 +1.4 +2.4 +7.7/D MltAsstBalOppC m MA 11.91 +1.4 +1.9 +6.9/E MltAsstGlbOppA m IH 11.44 +.6 -.9 +6.5/C MltAsstGrA m AL 17.80 +1.5 +2.5 +8.5/D MltAsstGrC m AL 17.61 +1.4 +1.9 +7.7/E MltAsstIncA m CA 15.08 +1.0 +2.2 +6.2/B MltAsstIncC m CA 15.30 +.9 +1.8 +5.4/D NYTxFrA m MY 11.12 -.3 +.1 +2.7/B NewJerseyTxFrA m MJ 4.93 -.2 +.9 +3.8/A NtnlTxFrIncA m ML 11.17 -.3 +.1 +3.4/A NtnlTxFrIncC m ML 11.18 -.3 -.3 +2.7/C NtnlTxFrIncF b ML 11.16 -.3 +.2 +3.5/A ShrtDurIncA m CS 4.17 ... +.7 +2.1 ShrtDurIncC m CS 4.20 ... +.3 +1.5 ShrtDurIncF b CS 4.17 ... +.8 +2.2 ShrtDurIncI CS 4.17 +.1 +.9 +2.3 ShrtDurTxFrA m MS 15.46 -.1 +.5 +.6/D ShrtDurTxFrC m MS 15.46 -.2 +.1 .../E ShrtDurTxFrF b MS 15.46 -.1 +.6 +.7/D SmCpValA m SB 23.10 +3.5 +13.1 +13.8/C SmCpValI SB 27.39 +3.6 +13.3 +14.1/C TtlRetA m CI 9.98 -.3 -1.7 +1.8/B TtlRetC m CI 9.97 -.5 -2.1 +1.1/D TtlRetF b CI 9.98 -.3 -1.6 +1.9/B TtlRetI CI 9.99 -.4 -1.6 +2.0/B ValOppsA m MB 21.51 +2.8 +7.1 +10.7/C ValOppsC m MB 19.13 +2.7 +6.5 +9.9/D ValOppsF b MB 21.96 +2.9 +7.2 +10.9/C ValOppsI MB 22.38 +2.8 +7.3 +11.0/CLyricalUSValEqInstl LV 17.88 -.8 -4.0 +10.1/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, September 12, 2018

PAGE 56

M.D. SassEqIncPlusInstl XR 11.10 +1.8 +.6 +3.6/DMFSAgrsGrAllcA m XM 24.48 +1.1 +6.0 +12.3/B AgrsGrAllcB m XM 24.04 +1.1 +5.4 +11.5/B AgrsGrAllcC m XM 23.80 +1.1 +5.4 +11.5/B AlabamaMuniBdA m SL 9.97 -.2 +.1 +2.3/B ArkansasMuniBdA m SL 9.63 -.2 +.4 +2.2/B BlnRsrCorEqA m LB 29.43 +1.7 +7.2 +13.0/D BlnRsrCorEqI LB 29.86 +1.7 +7.4 +13.3/D CAMuniBdA m MC 5.92 -.2 +.2 +3.5/A CnsrvAllcA m CA 15.69 +.3 +1.9 +5.9/C CnsrvAllcB m CA 15.58 +.3 +1.3 +5.1/D CnsrvAllcC m CA 15.44 +.3 +1.3 +5.2/D CnsrvAllcI CA 15.83 +.3 +2.1 +6.2/B CorEqA m LB 33.93 +1.5 +9.6 +15.6/A CorEqC m LB 29.61 +1.5 +9.0 +14.7/B CorpBdA m TW 13.43 -.6 -3.0 +2.6/D CorpBdC m TW 13.39 -.6 -3.5 +1.9/E CorpBdI TW 13.42 -.5 -2.8 +2.9/D EMEqA m EM 32.30 -4.6 -8.0 +11.9/A GeorgiaMuniBdA m SL 10.53 -.2 ... +2.2/B GlbEqA m WS 43.97 +.8 +.9 +10.6/C GlbEqC m WS 38.70 +.8 +.4 +9.8/C GlbGrA m WS 43.09 +.3 +5.8 +14.5/A GlbHYA m HY 6.05 +.2 -.2 +5.0/C GlbTtlRetA m IH 17.74 +.5 -1.5 +6.5/C GlbTtlRetC m IH 17.80 +.4 -2.0 +5.7/D GovtSecA m GI 9.47 -.4 -1.5 +.2/C GrA m LG 106.31 +2.2 +18.6 +18.5/A GrAllcA m AL 21.51 +.9 +4.7 +10.5/B GrAllcB m AL 21.24 +.9 +4.2 +9.6/C GrAllcC m AL 21.01 +.8 +4.2 +9.6/C GrAllcI AL 21.72 +.9 +4.9 +10.7/A GrB m LG 85.98 +2.2 +17.9 +17.6/B GrC m LG 85.32 +2.2 +17.9 +17.6/B GrI LG 112.91 +2.2 +18.8 +18.7/A HiIncA m HY 3.35 +.7 +.7 +5.0/C HiIncI HY 3.34 +.7 +.8 +5.2/C InstlIntlEq FG 24.94 -1.1 -2.0 +8.0/C IntlDvrsfctnA m FB 19.40 -.8 -1.5 +10.0/A IntlGrA m FG 33.90 -.9 +.4 +11.5/A IntlNwDscA m FR 34.45 -.8 -.8 +10.4/B IntlNwDscC m FR 32.73 -.9 -1.4 +9.6/C IntlNwDscI FR 35.49 -.8 -.6 +10.7/B IntlValA m FB 43.31 +1.0 +.3 +11.3/A LtdMatA m CS 5.89 ... +.4 +1.0/C LtdMatC m CS 5.89 -.1 -.2 +.2/E MAInvsGrStkA m LG 31.23 +2.1 +12.3 +16.7/C MAInvsGrStkB m LG 27.05 +2.0 +11.7 +15.8/C MAInvsGrStkC m LG 26.82 +2.1 +11.7 +15.8/C MAInvsGrStkI LG 32.13 +2.2 +12.5 +17.0/B MAInvsTrustA m LB 34.27 +1.5 +7.1 +13.9/C MAInvsTrustB m LB 33.19 +1.4 +6.5 +13.1/D MAInvsTrustC m LB 32.55 +1.4 +6.5 +13.0/D MAInvsTrustI LB 33.38 +1.5 +7.3 +14.2/C MAMuniBdA m MT 10.85 -.2 +.1 +2.5/A MISMuniBdA m SL 9.49 -.3 +.1 +2.1/B MidCpGrA m MG 19.24 +3.7 +20.3 +16.6/B MidCpGrC m MG 15.48 +3.6 +19.7 +15.7/B MidCpGrI MG 20.36 +3.7 +20.5 +16.9/B MidCpValA m MV 24.20 +1.2 +4.1 +10.6/C MidCpValC m MV 22.68 +1.2 +3.6 +9.8/D MidCpValI MV 24.82 +1.2 +4.3 +10.9/C ModAllcA m MA 18.25 +.6 +3.3 +8.2/C ModAllcB m MA 18.02 +.6 +2.8 +7.3/D ModAllcC m MA 17.90 +.6 +2.8 +7.4/D ModAllcI MA 18.51 +.7 +3.5 +8.4/C MrylndMuniBdA m SL 10.63 -.2 +.6 +2.5/A MuniHiIncA f HM 8.16 ... +2.0 +4.8/B MuniHiIncC m HM 8.17 -.1 +1.3 +3.8/D MuniIncA m ML 8.61 -.2 +.3 +3.2/B MuniIncC m ML 8.64 -.2 -.2 +2.4/D MuniLtdMatA m MS 8.02 -.2 +.4 +1.5/A MuniLtdMatC m MS 8.03 -.1 -.1 +.7/D NAMuniBdA m SL 11.41 -.3 ... +2.2/B NYMuniBdA m MY 10.81 -.3 ... +2.8/B NewDiscvA m SG 33.10 +3.6 +21.4 +16.5/C NewDiscvC m SG 26.74 +3.5 +20.8 +15.6/D NewDiscvI SG 36.61 +3.6 +21.7 +16.7/B PEMuniBdA m MP 10.10 -.2 +.5 +3.1/A RsrchA m LB 46.29 +1.9 +10.0 +15.0/B RsrchC m LB 41.67 +1.9 +9.4 +14.1/C RsrchI LB 47.56 +2.0 +10.1 +15.2/B RsrchIntlA m FB 18.79 -.8 -2.7 +6.7/B RsrchIntlI FB 19.45 -.9 -2.6 +7.0/B SCMuniBdA m SL 11.78 -.3 +.2 +2.2/B StratIncA m MU 6.36 -.4 -2.1 +3.0/D TENMuniBdA m SL 10.22 -.1 +.5 +2.3/A TechA m ST 45.16 +1.7 +23.1 +25.7/B TechC m ST 39.04 +1.6 +22.4 +24.8/B TtlRetA m MA 19.03 +.7 +.8 +7.7/D TtlRetB m MA 19.05 +.6 +.3 +6.9/E TtlRetBdA m CI 10.34 -.4 -1.9 +1.6/C TtlRetBdC m CI 10.35 -.5 -2.4 +.8/E TtlRetBdI CI 10.34 -.4 -1.8 +1.8/B TtlRetC m MA 19.15 +.6 +.3 +6.9/E TtlRetI MA 19.02 +.7 +1.0 +8.0/C UtlsA m SU 20.88 +.5 +5.1 +8.4/E UtlsB m SU 20.77 +.4 +4.5 +7.6/E UtlsC m SU 20.77 +.4 +4.6 +7.6/E ValA m LV 40.78 +1.6 +1.3 +12.0/C ValB m LV 40.53 +1.6 +.8 +11.1/D ValC m LV 40.26 +1.6 +.8 +11.1/D ValI LV 41.02 +1.7 +1.5 +12.3/C VirginiaMuniBdA m SL 10.95 -.2 +.5 +2.4/A WestVRMuniBdA m SL 10.83 -.3 +.3 +2.2/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.4 -2.0 +1.7/C PldEmergingMkts d EM 7.73 -2.5 -12.1 +5.9/D PldLbrSelIntlEq FV 14.21 -1.4 -5.1 +5.1/CMadisonDivIncY LV 27.91 +2.6 +5.5 +15.5/A DiversIncA m MA 16.37 +1.5 +2.8 +9.4/B InvsY LG 24.60 +2.8 +7.7 +15.2/D LgCpValA m LV 15.22 +.4 +3.9 +12.1/C MidCpA m MG 10.48 +2.6 +10.8 +13.4/CMainStayBalA m MA 33.06 +1.0 +2.1 +7.5/D BalI MA 33.15 +1.0 +2.3 +7.7/D EpchGlbEqYldI WS 19.15 +.4 -2.3 +7.4/E EpchUSAllCpI LB 30.01 +1.6 +5.4 +13.2/D EpchUSSmCpI SB 33.02 +.7 +3.5 +10.4/E EpochIntlChoI FB 34.81 -1.6 -3.5 +5.3/D FltngRtA m BL 9.31 +.3 +2.7 +4.0/C FltngRtC m BL 9.32 +.4 +2.3 +3.3/E IdxdBdI CI 10.25 -.5 -1.8 +1.1/D IncBldrA m IH 19.12 +.1 -.9 +6.8 LgCpGrA m LG 10.90 +2.2 +20.4 +17.2/B MAPA m LB 44.16 +1.8 +8.1 +13.7/C MAPC m LB 39.21 +1.7 +7.4 +12.6/D MAPI LB 45.55 +1.8 +8.3 +14.0/C MKCnvrtA m CV 18.16 +.8 +8.6 +9.9/C MKCommonStkA m LB 27.96 +1.9 +9.3 +14.7/B MKEMDbtA m EB 9.86 -1.4 -6.3 +6.1/A MKGovtA m GI 8.02 -.5 -1.8 +.1/D MKIntlEqA m FG 17.51 ... +3.2 +11.2/A MKSP500IdxA m LB 52.40 +2.1 +9.1 +15.5/B MKSP500IdxI LB 53.12 +2.1 +9.3 +15.8/A MKSTMuniI MS 9.55 ... +1.3 +1.2/B MKTtlRetBdI CI 10.24 -.6 -1.9 +2.0/B MKTxFrBdA m ML 9.94 ... +1.0 +3.6/A MKUnconsBdA m NT 8.72 +.2 +.1 +3.3/B MacKHYCorpBdA m HY 5.64 +.6 +1.8 +6.4/A MacKHYCorpBdB m HY 5.61 +.6 +1.3 +5.6/B MacKHYCorpBdC m HY 5.61 +.6 +1.3 +5.5/BMairs & PowerBalInv MA 96.73 +2.2 +4.0 +9.9/A GrInv LB 130.38 +3.9 +8.2 +14.6/B SmCp d SB 29.06 +4.0 +14.8 +16.9/AManaged Account SeriAdvtgGlobalSmCp SW 13.80 ... +3.3 +10.2/D MidCapDiv MV 12.95 +2.1 +7.8 +12.9/BManning & NapierCorBdS CI 10.35 -.5 -1.8 +1.1/D DiversTxEx MS 10.86 -.3 -.5 +.7/D IntlSs FB 8.67 -2.6 -7.7 +8.1/A NYTxEx SS 10.30 -.3 -.6 +.6/D PrBlndCnsrvTrmS CA 13.68 -.1 +.6 +4.4/E PrBlndExtndTrmS MA 17.51 -.7 +1.4 +6.6/E PrBlndMaxTrmS XM 21.94 +.2 +5.6 +11.8/B PrBlndModTrmS CA 13.54 -.6 +.7 +4.9/D UnconsBdS NT 10.34 +.1 +.1 +2.1/D WldOppsS FB 7.96 -2.0 -4.3 +7.2/BMarathon FundsVal LB 29.30 +2.3 +7.6 +13.4/DMarketeldA m LO 16.21 -2.0 -5.9 +2.4/E I LO 16.43 -2.0 -5.8 +2.7/EMarsico21stCentury MG 32.93 +4.2 +19.4 +15.1/B Foc LG 19.92 +.2 +16.7 +14.1/D Glb b WS 16.82 +.1 +16.4 +16.3/A Gr LG 20.45 +.7 +16.1 +13.5/E IntlOpps b FG 20.11 -2.9 -.6 +9.7/BMassMutualPrmCorBdA m CI 10.45 -.4 -1.4 +1.2/D PrmCorBdAdmin CI 10.55 -.4 -1.2 +1.5/C PrmCorBdI CI 10.66 -.4 -1.0 +1.7/B PrmCorBdR5 CI 10.69 -.4 -1.1 +1.6/C PrmCorBdSvc CI 10.62 -.5 -1.2 +1.5/C PrmDiscpGrR5 LG 14.21 +2.1 +13.6 +17.4/B PrmDiscpGrSvc LG 14.24 +2.1 +13.5 +17.3/B PrmDiscpValR5 LV 17.01 +1.0 +3.2 +12.3/C PrmDiscpValSvc LV 16.88 +1.0 +3.1 +12.2/C PrmDiversBdR5 CI 9.78 -.4 -1.1 +2.2/B PrmGlbAdmin WS 15.94 -1.0 +2.0 +11.7/B PrmGlbR5 WS 15.96 -1.0 +2.1 +11.9/B PrmHYI HY 9.21 +.3 +2.0 +6.8/A PrmInfPrtIncI IP 10.28 -.5 -.2 +2.4/A PrmInfPrtIncR5 IP 10.28 -.5 -.3 +2.3/A PrmInfPrtIncSvc IP 10.24 -.5 -.4 +2.2/A PrmIntlEqR5 FG 12.83 -2.9 -6.8 +5.7/E PrmMainStrtR5 LB 11.96 +2.5 +6.2 +13.1/D PrmShrtDurBdA m CS 10.12 +.1 +.8 +1.4/B PrmShrtDurBdI CS 10.28 +.1 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.1 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.1 +1.1 +1.8/A PrmSmCpOppsA m SB 16.19 +1.6 +13.3 +14.1/C PrmSmCpOppsR5 SB 16.72 +1.7 +13.7 +14.6/B PrmStrEMkI EM 12.21 -5.5 -8.5 +11.0/A Rsl2000SCIdxI SB 14.89 +2.0 +12.7 +15.6/A RtrSmt2020A m TE 13.11 ... +1.2 +6.9 RtrSmt2020Admin TE 13.19 ... +1.5 +7.1 RtrSmt2020Svc TE 13.23 +.1 +1.5 +7.2 RtrSmt2030A m TH 13.62 +.1 +2.2 +8.8 RtrSmt2030Admin TH 13.72 +.1 +2.4 +9.1 RtrSmt2030Svc TH 13.74 +.1 +2.5 +9.2 RtrSmt2040Admin TJ 13.59 +.1 +2.7 +9.8 RtrSmt2040Svc TJ 13.63 +.1 +2.8 +9.9 RtrSmtModA m MA 10.51 +.1 +1.4 +6.9 RtrSmtModAdmin MA 10.50 +.2 +1.7 +7.2 RtrSmtModGrA m AL 11.10 +.2 +2.6 +9.3 RtrSmtModGrAdm AL 11.08 +.2 +2.8 +9.6 SP500IdxAdmin LB 20.00 +2.1 +9.1 +15.6/A SP500IdxI LB 20.29 +2.1 +9.4 +16.0/A SP500IdxR4 b LB 19.76 +2.0 +9.0 +15.4/B SP500IdxR5 LB 20.33 +2.1 +9.3 +15.9/A SP500IdxSvc LB 20.35 +2.1 +9.2 +15.7/A SPMidCpIdxI MB 15.37 +2.1 +8.1 +14.4/A SelBlChpGrA m LG 21.46 +1.2 +13.3 +18.0/B SelBlChpGrAdm LG 22.40 +1.2 +13.5 +18.3/A SelBlChpGrR5 LG 22.93 +1.2 +13.6 +18.5/A SelBlChpGrSvc LG 22.71 +1.2 +13.5 +18.4/A SelDvrsValR5 LV 13.43 +1.4 +5.0 +13.3/B SelEqOpportsA m LB 16.91 +2.4 +8.3 +16.1/A SelEqOpportsAdm LB 17.75 +2.3 +8.4 +16.4/A SelEqOpportsI LB 18.32 +2.3 +8.7 +16.7/A SelEqOpportsR5 LB 18.39 +2.3 +8.6 +16.6/A SelEqOpportsSvc LB 18.02 +2.3 +8.6 +16.5/A SelFdmtlValA m LV 11.76 +.8 +1.7 +10.7/D SelFdmtlValAdm LV 11.93 +.8 +2.0 +11.0/D SelFdmtlValI LV 11.86 +.9 +2.2 +11.3/D SelFdmtlValR5 LV 11.91 +.8 +2.1 +11.2/D SelFdmtlValSvc LV 11.85 +.8 +2.0 +11.1/D SelGrOppsA m LG 11.11 +1.5 +19.0 +15.1/D SelGrOppsAdmin LG 11.99 +1.5 +19.2 +15.4/D SelGrOppsI LG 12.97 +1.6 +19.4 +15.8/C SelGrOppsR5 LG 12.82 +1.5 +19.4 +15.6/C SelGrOppsSvc LG 12.45 +1.5 +19.3 +15.5/C SelMCValI MV 14.23 +1.3 +3.8 +13.0/B SelOverseasI FB 9.15 -1.9 -6.1 +6.8/B SelOverseasR5 FB 9.18 -1.9 -6.0 +6.7/B SelSmCoValI SV 12.17 +.7 +6.5 +13.4/B SelSmCoValR5 SV 12.24 +.7 +6.4 +13.3/B SelSmCpGrEqI SG 19.27 +4.8 +22.0 +16.4/C SelSmCpGrEqR5 SG 19.04 +4.8 +21.9 +16.3/C SelStratBdAdm CI 10.04 -1.2 -3.5 +2.0/B SelStratBdR5 CI 10.09 -1.1 -3.3 +2.2/A SelStratBdSvc CI 10.08 -1.2 -3.4 +2.1/B SelTtlRetBdI CI 9.63 -.4 -1.2 +1.7/C SelTtlRetBdR5 CI 9.61 -.4 -1.2 +1.6/C SelTtlRetBdSvc CI 9.64 -.5 -1.3 +1.4/C SelectMdCpGrA m MG 20.63 +3.1 +11.5 +13.5/C SelectMdCpGrAdm MG 22.27 +3.1 +11.7 +13.8/C SelectMdCpGrI MG 24.04 +3.2 +12.0 +14.2/C SelectMdCpGrR5 MG 23.82 +3.2 +11.9 +14.1/C SelectMdCpGrSvc MG 23.26 +3.1 +11.8 +13.9/CMatrix AdvisorsAdvsVal LV 74.66 +1.0 +4.3 +12.2/CMatthewsAsiaDivInv DP 18.19 -2.7 -6.9 +10.8/D AsiaGrInv DP 26.18 -4.1 -3.9 +13.7/A AsiaInnovtrInv PJ 12.39 -8.8 -12.7 +11.5/B AsianGrIncInv PJ 15.77 -2.5 -8.5 +4.7/E ChinaInv CH 18.70 -10.8 -15.8 +11.7/C IndiaInv EI 31.85 -6.0 -7.2 +8.3/E JapanInv JS 23.25 -1.6 -3.6 +12.5/B KoreaInv MQ 5.72 -1.7 -17.2 +6.0/C PacTigerInv PJ 28.56 -4.0 -9.8 +11.0/BMcKeeIntlEqInstl d FB 12.76 -2.0 -8.0 +6.6/BMeederBalRetail b TV 11.95 +.7 +3.3 +7.4 MuireldRetail b TV 7.98 +1.3 +5.8 +10.2/AMergerInv b NE 16.72 +.4 +4.9 +3.3/BMeridianContrarianLgcy d MG 47.36 +1.5 +12.9 +18.2/A EqIncLegacy d LG 18.81 ... +17.8 +18.8/A GrLegacy d SG 47.68 +3.0 +14.5 +18.0/BMerkHardCcyInv b IB 9.33 +.5 -4.7 -.1/EMetropolitan WestFltngRtIncIs BL 10.03 +.3 +2.6 +3.8/D HYBdInstl HY 9.51 +.2 +.8 +4.2/E HYBdM b HY 9.51 +.2 +.5 +3.9/E IntermBdInstl CI 10.11 -.3 -.8 +.9/E LowDurBdI CS 8.58 -.2 +.2 +1.0/C LowDurBdM b CS 8.58 -.1 +.1 +.8/D StratIncInstl NT 7.89 ... +.5 +2.5/C TtlRetBdI CI 10.34 -.5 -1.2 +1.5/C TtlRetBdM b CI 10.34 -.5 -1.4 +1.2/D TtlRetBdPlan CI 9.73 -.5 -1.2 +1.5/C UltraShrtBdIns UB 4.25 -.1 +.8 +1.0/D UnconsBdI NT 11.74 ... +.7 +2.8/C UnconsBdM b NT 11.75 ... +.5 +2.5/CMillerOppC m MB 27.27 +1.3 +20.9 +12.6/B OppI MB 31.56 +1.3 +21.8 +13.7/AMondrianIntlEq FV 14.97 -1.3 -4.8 +5.5/BMonettaCoreGr b LG 26.57 +2.0 +10.7 +15.9/C Monetta LG 20.98 +1.9 +11.1 +13.3/EMorgan StanleyEuropeanEqIncB m ES 17.80 -.3 -.2 +4.1/D GlbFIOppsA m MU 5.58 -.1 +.5 +3.8/C GlbFIOppsI MU 5.64 -.2 +.7 +4.1/B InsInAcIntlAlI d FB 13.44 -2.6 -6.8 +4.8/D InsInEMI d EM 23.94 -5.5 -14.3 +7.0/D InsInGlbFrnchI WS 25.95 +.7 +5.8 +14.4/A InsInGrA m LG 49.39 +3.4 +27.0 +22.7/A InsInGrI LG 51.88 +3.4 +27.3 +23.1/A InsInIntEqA m FB 16.85 -1.6 -4.9 +5.1/D InsInIntEqI d FB 17.11 -1.6 -4.6 +5.5/D InsIncSmCGrI d SG 13.93 +5.8 +27.8 +13.6/E InsIncUSRlEstI SR 14.62 +2.4 +3.3 +7.5/D InsMidCpGrA m MG 19.35 +6.7 +35.6 +16.9/B InsMidCpGrI MG 22.87 +6.8 +35.9 +17.2/A InsShDrIncI CS 8.12 +.2 +1.3 +3.7/A InstlCorpBdI TW 11.77 -.5 -2.8 +5.8/A InstlCrPlsFIA m CI 10.84 -.6 -1.4 +5.1/A InstlCrPlsFIIns CI 10.83 -.5 -1.2 +5.4/A InstlGlbStrA m IH 16.72 +.1 -.8 +6.6/B InstlGlbStrIns IH 16.87 +.1 -.6 +6.9/B MltCpGrTrustA m LG 41.94 +3.7 +31.7 +24.2/A MltCpGrTrustI LG 46.22 +3.7 +32.0 +24.6/A USGovtSecB m CI 8.37 -.4 -1.4 +1.4/C USGovtSecI CI 8.37 -.5 -1.2 +1.7/CMotley FoolGlbOppInv WS 25.51 +1.7 +12.3 +15.1/A SMCapGrInv MG 27.44 +4.3 +12.7 +16.0/BMuhlenkampMuhlenkamp LB 53.26 -.6 -3.5 +3.3/ENationwideA m LB 27.04 +2.2 +8.6 +14.5/C BdIdxA m CI 10.64 -.6 -2.0 +.8/E BdIdxInstl CI 10.62 -.5 -1.8 +1.2/D DynUSGrInstl LG 14.18 +2.3 +15.9 +16.0/C InDeAgrsA m XM 10.41 +.5 +2.6 +10.9/C InDeAgrsSvc b XM 10.43 +.5 +2.5 +10.9/C InDeCnsrvSvc b XY 10.28 ... +.3 +3.6/D InDeMdA m MA 10.29 +.4 +2.0 +8.0/C InDeMdC m MA 10.06 +.3 +1.5 +7.2/D InDeMdlyAgrC m AL 10.38 +.4 +2.0 +9.1/D InDeMdlyAgrsA m AL 10.72 +.5 +2.5 +9.9/B InDeMdlyAgrsSvc b AL 10.69 +.5 +2.3 +9.9/B InDeMdlyCnsC m CA 10.20 +.2 +.8 +5.1/D InDeMdlyCnsSvc b CA 10.34 +.3 +1.3 +5.8/C InDeModSvc b MA 10.24 +.4 +2.0 +8.0/C InstlSvc LB 26.54 +2.2 +8.8 +14.7/B IntlIdxA m FB 7.97 -1.4 -4.7 +6.1/C IntlIdxR6 FB 8.03 -1.2 -4.3 +6.6/B MidCpMktIdxA m MB 19.03 +2.0 +7.7 +13.9/A MidCpMktIdxIns MB 19.35 +2.1 +8.1 +14.4/A S&P500IdxA m LB 17.32 +2.1 +9.0 +15.4/B S&P500IdxInsSv LB 17.42 +2.1 +9.1 +15.6/A S&P500IdxInstl LB 17.46 +2.1 +9.3 +15.9/A S&P500IdxSvc b LB 17.34 +2.1 +9.0 +15.5/B SmCpIdxA m SB 15.43 +1.9 +12.4 +15.1/B SmCpIdxInstl SB 15.75 +2.0 +12.8 +15.6/ANatixisIIOakmarkA m LB 25.25 +1.0 +3.9 +14.9/B IIOakmarkC m LB 21.87 +.9 +3.4 +14.0/C IUSEqOppsA m LG 39.03 +.9 +8.1 +17.5/B IUSEqOppsC m LG 26.81 +.8 +7.5 +16.6/C IUSEqOppsY LG 45.28 +.9 +8.3 +17.8/B IVghnNlsnSCVlA m SB 19.24 +1.1 +5.9 +9.5/ENeedhamGrRetail b MG 44.94 +.2 +4.7 +8.2/ENeuberger BermanCorBdInstl CI 9.92 -.5 -2.0 +1.4/C EmMktsDbtInstl EB 7.99 -2.3 -9.4 +4.3 EmMktsEqInstl EM 18.32 -6.4 -14.8 +11.1/A EmMktsEqR6 EM 18.34 -6.4 -14.8 +11.1/A EqIncA m LV 13.44 +1.2 +3.8 +11.7/D EqIncC m LV 13.34 +1.2 +3.3 +10.9/D EqIncInstl LV 13.50 +1.4 +4.1 +12.1/C FltngRtIncInstl BL 9.88 +.4 +2.6 +3.7/D FocInv LB 28.32 ... +6.7 +11.9/E FocTrust b LB 28.28 ... +6.6 +11.7/E GenesisAdv b SG 65.41 +4.0 +13.4 +15.4/D GenesisInstl SG 65.42 +4.0 +13.8 +16.0/C GenesisInv SG 65.46 +4.0 +13.6 +15.8/C GenesisR6 SG 65.42 +4.0 +13.9 +16.1/C GenesisTrust SG 65.48 +4.0 +13.6 +15.7/C GrtChinaEqIns CH 13.69 -10.6 -14.3 +14.7/A GuardianInstl LG 19.51 +1.9 +11.5 +16.2/C GuardianInv LG 19.48 +1.8 +11.4 +16.0/C GuardianTrust b LG 19.46 +1.8 +11.2 +15.8/C HiIncBdA m HY 8.49 +.3 +1.3 +4.7/D HiIncBdInstl HY 8.50 +.3 +1.6 +5.1/C HiIncBdInv HY 8.49 +.3 +1.5 +5.0/C HiIncBdR6 HY 8.51 +.4 +1.6 +5.3/C IntlEqInstl FG 12.84 -1.5 -4.2 +7.6/C IntlEqInv FG 12.82 -1.5 -4.3 +7.5/C IntlSelInstl FG 12.61 -1.1 -3.6 +7.4/C IntrnsValInstl SB 18.36 +3.3 +12.4 +13.4/C LgCpValAdv b LV 32.90 +2.0 +5.1 +14.0/A LgCpValInstl LV 32.90 +2.0 +5.4 +14.6/A LgCpValInv LV 32.90 +2.0 +5.3 +14.4/A LgCpValTrust b LV 32.91 +2.0 +5.2 +14.2/A LgShA m LO 14.76 -.1 +2.6 +5.8 LgShC m LO 14.06 -.2 +2.0 +5.0 LgShInstl LO 15.07 -.1 +2.9 +6.2 MdCpGrA m MG 16.97 +3.9 +15.4 +12.5/D MdCpGrInstl MG 17.03 +4.0 +15.7 +13.0/D MdCpGrInv MG 17.00 +4.0 +15.5 +12.7/D MdCpGrTrust MG 16.99 +4.0 +15.4 +12.7/D MltCpOppsA m LB 19.91 +2.1 +7.9 +15.6/A MltCpOppsInstl LB 20.08 +2.2 +8.2 +16.0/A MunImptIns MN 16.80 -.4 -.9 +1.4/D MuniIntermBdIns MI 11.52 -.2 -.4 +1.9/C RkBlCmdStrA m BB 6.10 -.8 -1.3 +.9/B RlEsttA m SR 13.25 +1.7 +1.6 +9.3/A RlEsttInstl SR 13.30 +1.8 +1.9 +9.7/A RlEsttTrust b SR 13.25 +1.7 +1.8 +9.5/A ShrtDurBdInstl CS 7.67 +.1 +.4 +.7/D ShrtDurHiIncIns HY 9.52 +.4 +1.6 +3.7/E SmCpGrInv SG 45.27 +6.3 +29.0 +17.5/B StratIncA m MU 10.75 -.1 -1.2 +3.1/D StratIncC m MU 10.74 -.2 -1.7 +2.4/E StratIncInstl MU 10.74 -.1 -.9 +3.5/C StratIncR6 MU 10.73 -.1 -.9 +3.6/C SustEqA m LB 41.44 +2.2 +8.5 +13.6/C SustEqC m LB 41.37 +2.1 +8.0 +12.8/D SustEqInst LB 41.42 +2.2 +8.8 +14.0/C SustEqInv LB 41.43 +2.2 +8.7 +13.8/C SustEqR6 LB 41.41 +2.2 +8.9 +14.1/C SustEqTrust b LB 41.45 +2.2 +8.5 +13.6/CNew AlternativesA f SW 55.09 +1.5 -.8 +11.2/CNew CovenantBalGr MA 105.71 +.8 +4.6 +8.3/C BalInc CA 21.53 +.3 +2.2 +5.2/D Gr LG 45.24 +1.6 +8.4 +13.3/E Inc CS 22.55 -.3 -1.2 +1.1/CNicholasEqIncI LV 21.15 +1.8 +9.1 +11.7/D HiIncInstl HY 8.82 +.3 +.2 +3.0/E III MG 30.72 +3.0 +11.0 +12.6/D LtdEditionInstl SG 31.19 +6.0 +18.5 +16.8/B Nicholas LG 67.55 +3.2 +12.0 +8.1/E1919FinclSvcsA m SF 29.03 +1.9 +6.9 +17.6/A FinclSvcsC m SF 26.71 +1.8 +6.3 +16.7/B MrylndTxFrIncA m SI 15.30 -.2 -.1 +1.3/D SclyRspnsvBalA m MA 19.49 +2.3 +8.9 +10.6/ANorth CountryEqGr LG 20.52 +2.3 +14.7 +15.8/C IntermBd TW 9.84 -.4 -2.1 +.6/ENortheast InvestorsNorthstInvTrust HY 4.54 -.7 -.4 +3.2/ENorthernActvMEmergMktEq d EM 19.47 -3.9 -10.4 +10.2/B ActvMIntlEq d FB 11.43 -.8 -2.6 +7.3/B ArizonaTxEx SI 10.36 -.2 -.6 +2.2/A BdIdx CI 10.16 -.5 -1.7 +1.3/D CAIntermTxEx MF 10.44 -.3 -.1 +1.9/C CATxEx MC 11.31 -.3 -.3 +2.4/D CorBd CI 9.85 -.5 -1.9 +1.3/D EmMktsEqIdx d EM 11.35 -4.9 -11.7 +9.8/B FI CI 9.78 -.5 -1.7 +1.7/C GlbRlEsttIdx d GR 10.46 -.2 -1.0 +7.7/B GlbTactAsstAllc IH 12.77 -.6 -1.8 +7.1/B HYFI d HY 6.70 +.4 +1.6 +5.3/C HYMuni HM 8.61 -.1 ... +3.3/E IncEq LV 15.22 +1.6 +7.1 +14.3/A IntermTxEx MI 10.31 -.3 -.7 +1.9/C IntlEq d FB 9.73 -1.3 -5.2 +6.3/C IntlEqIdx d FB 12.35 -1.3 -4.3 +6.6/B LgCpCor LV 20.36 +1.2 +7.8 +14.3/A LgCpVal LV 16.91 +1.4 +3.7 +11.0/D MidCpIdx MB 20.88 +2.1 +8.1 +14.5/A MltMgrGlbRlEstt d GR 10.84 +.8 +1.8 +6.9/C ShrtBd CS 18.54 +.1 +.4 +1.0/C ShrtIntermTxEx MS 10.20 -.2 +.4 +.7/D ShrtIntermUSGvt GS 9.51 -.2 -.6 -.1/D SmCpCor SB 28.51 +1.9 +11.5 +14.4/B SmCpIdx SB 15.35 +2.0 +12.7 +15.5/B SmCpVal SV 24.94 +.6 +6.6 +13.6/B StkIdx LB 34.41 +2.1 +9.4 +16.0/A TxEx ML 10.38 -.3 -.8 +2.5/C USTrsIdx GI 20.79 -.5 -1.5 +.4/CNuveenAlAmrMuniBdA m ML 11.38 -.1 -.1 +3.6 AlAmrMuniBdC2 m ML 11.38 -.1 -.5 +3.0 ArizonaMuniBdA m SL 10.61 -.2 -.5 +2.7 CAMuniBdA m MC 11.00 -.1 -.3 +3.4 CAMuniBdI MC 11.01 -.1 -.1 +3.6 ClrdMuniBdA m SL 10.54 -.1 -.3 +2.9 CnctMuniBdA m SL 10.33 -.1 -.2 +2.1 CorBdI CI 9.40 -.3 -1.5 +1.2/D CorPlusBdA m CI 10.62 -.2 -1.8 +2.3/A CorPlusBdI CI 10.61 -.1 -1.5 +2.6/A DivValA m LV 15.42 +1.5 +5.0 +14.1/A DivValI LV 15.62 +1.5 +5.2 +14.4/A GeorgiaMuniBdA m SL 10.43 -.2 -.9 +1.5 HYMuniBdA m HM 17.20 +.1 +2.1 +6.2 HYMuniBdC2 m HM 17.19 +.1 +1.7 +5.6 HYMuniBdI HM 17.20 +.1 +2.2 +6.4 HiIncBdA m HY 7.51 ... +1.4 +6.3/A HiIncBdI HY 7.53 +.1 +1.4 +6.5/A IntermDrMnBdA m MI 9.10 -.1 +.5 +2.7 IntermDrMnBdI MI 9.12 -.2 +.6 +2.9 KansasMnBdA m SL 10.56 ... +1.2 +2.5 KentuckyMnBdA m SL 10.56 -.1 -.5 +2.0 LgCpSelI LB 31.75 +2.1 +10.1 +17.3/A LgCpValA m LV 27.88 +.8 +7.4 +13.8/A LgCpValI LV 28.03 +.9 +7.6 +14.1/A LouisianaMnBdA m SL 10.98 -.2 +.4 +2.4 LtdTrmMnBdA m MS 10.88 -.1 +.8 +1.4 LtdTrmMnBdC2 m MS 10.86 -.2 +.6 +1.0 LtdTrmMnBdI MS 10.84 -.1 +.9 +1.6 MAMnBdA m MT 9.90 -.2 -.9 +2.4 MAMnBdI MT 9.89 -.2 -.9 +2.6 MNIntermMnBdA m SM 10.18 -.2 -.4 +2.1/B MNIntermMnBdI SM 10.13 -.1 -.2 +2.3/B MNMnBdA m SM 11.46 -.2 -.5 +2.7/A MNMnBdI SM 11.44 -.3 -.5 +2.9/A MichiganMnBdA m SL 11.25 -.2 -.8 +2.4 MichiganMnBdI SL 11.24 -.2 -.5 +2.6 MidCpGrOppsA m MG 41.14 +2.8 +11.9 +11.1/E MidCpGrOppsI MG 49.73 +2.8 +12.1 +11.3/E MidCpValA m MV 43.45 +1.6 +6.3 +13.8/A MidCpValI MV 43.62 +1.6 +6.4 +14.0/A MissouriMnBdA m SL 11.10 -.1 +.1 +2.9 MrylndMnBdA m SL 10.52 ... -.1 +2.7 MrylndMnBdI SL 10.52 ... +.1 +2.8 NAMnBdA m SL 10.58 -.3 -1.3 +1.9 NAMnBdI SL 10.63 -.2 -1.1 +2.1 NWQIntlValI FV 24.60 -2.2 -6.3 +4.7/C NWQSmCpValA m SB 55.88 ... +6.5 +14.7/B NWQSmCpValI SB 57.45 +.1 +6.7 +15.0/B NYMnBdA m MY 10.75 -.1 -.4 +2.8 NYMnBdI MY 10.76 -.1 -.3 +3.1 NewJerseyMnBdA m MJ 11.18 -.2 -.2 +3.5 NewJerseyMnBdI MJ 11.22 -.2 -.1 +3.7 OhioMnBdA m MO 11.22 -.1 -.2 +2.5 OhioMnBdI MO 11.18 -.1 ... +2.7 OrgIntermMnBdI SI 10.04 -.3 -.5 +1.7/B PEMnBdA m MP 10.73 -.1 -.1 +2.6 PEMnBdI MP 10.71 -.1 ... +2.9 RlEsttSecA m SR 20.49 +2.2 +2.5 +8.5/B RlEsttSecI SR 20.84 +2.3 +2.8 +8.8/B ShrtTrmBdA m CS 9.74 +.1 +.5 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.7 +1.3/B ShrtTrmMnBdI MS 9.99 -.2 +.7 +.8/C SmCpGrOppsI SG 32.02 +4.6 +22.7 +16.5/C SmCpSelA m SB 10.47 +2.1 +13.8 +14.6/B SmCpValA m SV 26.17 -.7 +1.8 +12.9/C SmCpValI SV 27.11 -.7 +2.0 +13.2/C StrBalAllcA m MA 10.55 -.5 -.6 +5.5 StrBalAllcI MA 10.52 -.4 -.4 +5.8 StrCnsrvAllcA m CA 11.43 -.5 -1.7 +3.5 StrGrAllcA m MA 12.95 -.5 +.4 +8.0 StrIncI MU 10.22 ... -1.1 +3.3/C TNMnBdA m SL 11.48 -.2 -.5 +2.3 VirginiaMnBdA m SL 10.92 ... -.3 +2.7 VirginiaMnBdI SL 10.89 ... -.2 +2.9 WscnMnBdA m SL 10.46 ... +.8 +2.5Oak AssociatesLiveOakHlthSci SH 20.82 +2.3 +7.2 +7.3/B PinOakEq LB 70.84 +.2 +7.6 +16.4/A RedOakTechSel ST 28.58 +1.0 +16.4 +26.9/B WhiteOakSelGr LB 97.41 +1.8 +13.6 +17.6/AOak RidgeSmCpGrA m SG 19.00 +6.9 +22.2 +11.6/EOakmarkEqAndIncInv MA 32.36 -.2 +.5 +8.4/C GlbInv WS 31.82 -2.2 -4.0 +9.1/D GlbSelInv WS 18.42 -1.3 -4.6 +9.8/C IntlInv FB 25.18 -3.5 -11.9 +7.1/B IntlSmCpInv d FQ 16.13 -2.2 -9.1 +6.2 Inv LB 88.06 +1.1 +4.4 +15.2/B SelInv LB 45.34 -1.3 -5.1 +9.5/EOberweisChinaOpps m CH 13.49 -10.7 -15.4 +9.9/D IntlOpps m FR 24.40 -1.7 -4.3 +10.4/B IntlOppsInstl d FR 12.28 -1.5 -3.8 +10.6/B MicroCp m SG 29.93 +4.5 +19.1 +23.4/AOld WestburyAllCpCor LB 18.41 +2.2 +10.4 +12.1/E FI CI 10.78 -.4 -1.0 +.3/E GlbSmMdCpStrat SW 17.43 +1.0 +4.0 +11.1/D LgCpStrats WS 14.87 -.3 +2.8 +10.0/C MnBd MI 11.69 -.3 -.5 +.9/E StratOpps IH 7.89 ... +.9 +6.3/COlsteinAllCpValAdv LB 25.82 +1.7 +4.4 +10.6/E AllCpValC m LB 20.70 +1.6 +3.7 +9.5/EOppenheimerActvAllcA m AL 14.79 -.4 +1.2 +8.6 ActvAllcC m AL 14.40 -.5 +.7 +7.7 ActvAllcR b AL 14.68 -.5 +1.0 +8.3 CnsrvInvA m CA 9.51 -.2 ... +4.6 CnsrvInvC m CA 9.36 -.2 -.5 +3.9 CptlAprcA m LG 65.31 +1.3 +11.0 +12.7 CptlAprcC m LG 49.11 +1.2 +10.4 +11.8 CptlAprcR b LG 61.51 +1.2 +10.8 +12.4 CptlAprcY LG 70.68 +1.3 +11.2 +12.9 CptlIncA m CA 10.25 +.6 +1.2 +5.1 CptlIncC m CA 9.90 +.5 +.7 +4.2 CptlIncR b CA 10.10 +.6 +1.0 +4.8 DevMktsA m EM 39.89 -4.8 -7.9 +11.3 DevMktsC m EM 37.11 -4.9 -8.4 +10.5 DevMktsR b EM 38.27 -4.8 -8.1 +11.0 DevMktsY EM 39.38 -4.8 -7.8 +11.6 DiscvA m SG 96.45 +5.8 +23.5 +17.0 DiscvC m SG 69.12 +5.7 +22.9 +16.1 DiscvMCGrA m MG 23.10 +4.2 +15.8 +14.3/C DiscvMCGrC m MG 18.98 +4.1 +15.2 +13.4/C DiscvMCGrR b MG 21.59 +4.1 +15.6 +14.0/C DiscvR b SG 89.26 +5.7 +23.3 +16.7 DiscvY SG 108.79 +5.8 +23.7 +17.3 DivOppA m LV 24.14 +.2 +1.3 +10.5/E DivOppC m LV 23.26 +.2 +.8 +9.7/E EqIncA m LV 32.60 +.8 +1.4 +8.3 EqIncC m LV 25.79 +.7 +.8 +7.4 EqIncR b LV 31.13 +.8 +1.2 +8.0 EqInvA m WS 18.46 -.9 +.1 +9.7 EqInvC m WS 17.91 -.9 -.5 +8.9 EqInvR b WS 18.41 -.9 -.2 +9.5 FdmtlAltsA m AM 27.37 +1.0 +1.9 +1.5 FdmtlAltsC m AM 24.15 +.9 +1.4 +.8 GlbA m WS 97.91 -1.3 +1.8 +11.9 GlbAllcA m IH 19.49 -.7 -1.4 +6.1 GlbAllcC m IH 18.56 -.7 -1.9 +5.3 GlbAllcY IH 19.48 -.7 -1.2 +6.4 GlbC m WS 89.80 -1.3 +1.2 +11.0 GlbOppsA m SW 75.28 +4.9 +9.9 +27.7 GlbOppsC m SW 66.23 +4.8 +9.3 +26.8 GlbOppsR b SW 72.32 +4.9 +9.7 +27.4 GlbOppsY SW 76.27 +4.9 +10.1 +28.0 GlbR b WS 97.30 -1.3 +1.6 +11.6 GlbStrIncA m MU 3.68 -1.2 -3.7 +1.9 GlbStrIncC m MU 3.68 -1.0 -4.2 +1.3 GlbStrIncR b MU 3.69 -1.0 -3.9 +1.8 GlbStrIncY MU 3.68 -1.2 -3.5 +2.2 GlbY WS 98.14 -1.3 +1.9 +12.1 GoldSpecMnralA m SP 13.07 -9.5 -20.8 +13.0 GoldSpecMnralC m SP 11.92 -9.5 -21.2 +12.2 GoldSpecMnralR b SP 12.44 -9.5 -21.0 +12.7 IntlBdA m IB 5.37 -1.8 -7.2 +2.4/B IntlBdC m IB 5.35 -1.9 -7.5 +1.6/D IntlBdR b IB 5.35 -2.0 -7.3 +2.1/C IntlBdY IB 5.37 -1.8 -7.0 +2.7/B IntlDiversA m FG 17.54 -2.3 -3.9 +9.4 IntlDiversC m FG 16.97 -2.4 -4.4 +8.6 IntlDiversR b FG 17.30 -2.4 -4.1 +9.2 IntlEqA m FB 20.62 -1.8 -7.9 +7.4 IntlGrA m FG 40.89 -2.9 -6.9 +5.7/E IntlGrC m FG 38.63 -2.9 -7.4 +4.9/E IntlGrR b FG 40.07 -2.9 -7.0 +5.5/E IntlGrY FG 40.70 -2.8 -6.7 +6.0/E IntlSmMidCoA m FR 53.19 -.2 +7.1 +15.2 IntlSmMidCoC m FR 48.77 -.2 +6.6 +14.3 IntlSmMidCoR b FR 50.76 -.2 +7.0 +14.9 IntlSmMidCoY FR 52.82 -.2 +7.3 +15.4 LtdTrmBdA m CS 4.46 +.2 +.5 +1.4/B LtdTrmBdC m CS 4.45 +.2 ... +.6/D LtdTrmBdY CS 4.47 ... +.5 +1.7/B LtdTrmGvtA m GS 4.32 +.2 +.1 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.6 -.4/E LtdTrmGvtY GS 4.32 ... +.1 +.7/A MainStrtAllCpA m LB 19.27 +1.1 +6.8 +11.9 MainStrtAllCpC m LB 17.54 +1.1 +6.2 +11.1 MainStrtAllCpR b LB 18.69 +1.1 +6.6 +11.6 MidCpValA m MV 58.50 +1.3 +2.1 +11.3/C MidCpValC m MV 47.98 +1.3 +1.5 +10.5/C MidCpValR b MV 55.94 +1.3 +1.9 +11.0/C MidCpValY MV 60.09 +1.4 +2.2 +11.6/C MnStrA m LB 54.14 +2.5 +6.1 +12.9/D MnStrC m LB 51.08 +2.4 +5.6 +12.1/E MnStrMidCpA m MB 28.69 +1.3 +7.8 +11.1 MnStrMidCpC m MB 23.56 +1.2 +7.3 +10.2 MnStrMidCpR b MB 27.17 +1.3 +7.6 +10.8 MnStrMidCpY MB 31.05 +1.4 +8.0 +11.3 MnStrR b LB 53.08 +2.5 +5.9 +12.6/D MnStrY LB 53.74 +2.5 +6.3 +13.2/D ModInvA m MA 12.41 -.2 +1.3 +7.2 ModInvC m MA 12.11 -.2 +.7 +6.4 ModInvR b MA 12.32 -.2 +1.2 +6.9 RisingDivsA m LB 20.78 +1.7 +7.7 +11.3 RisingDivsC m LB 17.53 +1.7 +7.1 +10.5 RisingDivsR b LB 20.63 +1.7 +7.6 +11.1 RisingDivsY LB 21.56 +1.7 +7.9 +11.6 RlEsttA m SR 25.25 +2.3 +2.5 +8.3 RlEsttC m SR 24.50 +2.2 +2.0 +7.5 RlEsttR b SR 25.10 +2.2 +2.3 +8.0 RlEsttY SR 25.55 +2.3 +2.7 +8.5 SrFltngRtA m BL 8.12 +.3 +2.9 +5.1/A SrFltngRtC m BL 8.13 +.2 +2.4 +4.3/C TotalReturnBdA m CI 6.60 -.2 -1.7 +1.7/C TotalReturnBdC m CI 6.61 -.2 -2.2 +.9/E TotalReturnBdR b CI 6.60 -.2 -1.9 +1.4/D TotalReturnBdY CI 6.56 -.2 -1.5 +2.0/B ValA m LV 38.00 +.3 +2.5 +10.5/E ValC m LV 36.19 +.2 +2.0 +9.7/E ValY LV 38.87 +.3 +2.7 +10.8/DOppenheimer RochesteAMTFreeMnsA m HM 7.17 -.3 +8.2 +6.9/A AMTFreeMnsC m HM 7.11 -.3 +7.6 +6.1/A AMTFreeNYMnsA m MY 11.29 -.1 +6.7 +4.8/A AMTFreeNYMnsC m MY 11.30 -.2 +6.2 +4.0/A CAMnA m MC 8.52 -.2 +6.7 +6.0/A CAMnC m MC 8.48 -.2 +6.2 +5.2/A HYMnA m HM 7.42 ... +10.0 +8.7/A HYMnC m HM 7.39 -.1 +9.5 +7.9/A LtdTrmCAMnA m SS 3.18 -.1 +6.2 +3.0/A LtdTrmCAMnC m SS 3.17 -.2 +6.0 +2.3/A LtdTrmNYMnA m SS 2.95 -.1 +9.0 +2.7/A LtdTrmNYMnC m SS 2.94 +.1 +8.9 +2.1/A MnsA m MY 15.65 -.1 +9.9 +7.2/A MnsC m MY 15.60 -.2 +9.3 +6.3/A MnsY MY 15.65 ... +10.0 +7.4/A NewJerseyMnA m MJ 9.34 ... +14.2 +4.1/A NewJerseyMnC m MJ 9.35 -.1 +13.7 +3.4/B PennsylvaniaMnA m MP 10.53 -.3 +10.9 +5.1/A PennsylvaniaMnC m MP 10.50 -.4 +10.3 +4.3/A ShrtDurHYMuniA m HM 4.43 -.2 +12.3 +3.4/D ShrtDurHYMuniC m HM 4.41 ... +11.8 +2.7/EOppenheimer SteelPatMLPAlphaA m LP 7.90 -2.7 +4.3 -.5/D MLPAlphaC m LP 7.43 -2.7 +3.9 -1.3/E MLPAlphaPlusA m LP 6.55 -3.8 +4.4 -3.1/E MLPAlphaPlusC m LP 6.17 -3.9 +4.0 -3.8/E MLPAlphaPlusY LP 6.71 -3.8 +4.6 -2.8/E MLPAlphaY LP 8.14 -2.7 +4.6 -.3/D MLPIncA m LP 6.20 -1.3 +5.0 -.4/D MLPIncCs m LP 5.76 -1.6 +4.3 -1.2/D MLPIncY LP 6.39 -1.4 +5.2 -.2/C MLPSel40A m LP 8.25 -2.2 +4.3 +1.5/B MLPSel40C m LP 7.78 -2.3 +3.7 +.7/C MLPSel40I LP 8.56 -2.2 +4.5 +1.8/B MLPSel40Y LP 8.52 -2.2 +4.4 +1.7/BOptimumFxdIncC m CI 9.25 -.5 -2.2 +.7/E FxdIncInstl CI 9.30 -.4 -1.5 +1.7/C IntlInstl FB 13.87 -1.4 -4.6 +9.3/A LgCpGrC m LG 16.13 +.7 +13.0 +15.2/D LgCpGrInstl LG 20.46 +.8 +13.8 +16.4/C LgCpValC m LV 16.34 +1.4 +1.2 +9.3/E LgCpValInstl LV 16.67 +1.5 +2.0 +10.4/E SmMidCpGrIns SG 19.76 +4.7 +24.1 +16.2/C SmMidCpValIns SV 15.26 +.9 +3.0 +9.1/EOsterweisOsterweis LB 20.52 +.2 +4.0 +7.0/E StrInc HY 11.33 +.4 +1.9 +5.2/CPGIM InvestmentsBalancedA m MA 16.26 +.6 +3.6 +9.2/B BalancedZ MA 16.38 +.7 +3.9 +9.5/A CAMuniIncA m MC 10.41 -.2 ... +2.5/C CoreBondZ CI 9.61 -.3 -1.4 +2.0 GlbRlEstA m GR 24.11 +1.0 +.9 +5.8/D GlbRlE