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. 262 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, September 19, 2018 Local Sports ................. A10-11 Lottery ...................... Sports Nascar ........................... A12 Around Town .................... B1 Classifieds ...................... B5-8 Comics ................. News Wire Viewpoints ....................... A6 Weather ..................... SportsGood morning To Arthur Miller Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunGot Talent Show this weekendExpressive art classes prepare community for art showBy MELISSA MAINSTAFF WRITERAVON PARK „ On Monday, Ridge Area Arc held two expressive art classes to help people with disabilities and seniors prepare artwork to enter in the Got Talent Show from 1-5 p.m. Sunday, Sept. 23 at the Bert J. Harris Jr. Agricultural Center. In addition to artwork, the talent show will also feature singers, dancers and comedians. The Got Talent Show is a fundraiser for the Special STARS program, a sports and recreation program for children and adults with disabilities. Three divisions will be included in the art and talent show „ children with disabilities, adults with disabilities, and seniors who are 65 years of age or older. The event is open to the public for a $5 donation at the door. The show will also include refreshments and entertainment by Rick Arnold, the singer and songwriter who wrote the song Hog Wild,Ž a top hit for Hank Williams Jr. Auditions for singing, dancing and comedy acts will be held from 10 a.m. to 1 p.m. Saturday at Ridge Area Arc, 4352 Independence St., in Avon Park. The facility is located off College Drive near South Florida State College. All acts will be included, but the auditions will allow event organizer Cindy Marshall to organize acts and prepare music for the singers. Whether artistically or musically talented, everyone gets their chance for stardom,Ž Marshall said. This is their chance to shine.Ž Talent acts will compete for a $100 prize and a trophy. Artwork with the theme What Makes You Feel SpecialŽ will be judged by the public for ribbons and trophies. A jar will be placed beside each piece of artwork. To vote for a piece of art, members of the public can place a penny or dollar bill in the jar beside the piece they like best. To encourage more artwork to be entered into the show, Marshall organized the two expressive art classes with art instructor Mary Alexander, who is obtaining her masters degree in art and medicine. Alexander uses adaptive art techniques to reduce barriers to producing artwork. Her MELISSA MAIN/STAFFMary Alexander, right, provides an adaptive art class to members of the community at the Ridge Area Arc training room. Alexander teaches Angie Luft how to use a special art technique called Zentangle.Precinct changes polling placeNew AP residents to vote in city electionBy PHIL ATTINGERSTAFF WRITERSEBRING „ With annexations by Avon Park, Lake Placid, and Sebring, many residents have the opportunity now to vote in city or town elections. They just have to have their precinct boundaries updated, and the Highlands County Board of County Commission was happy to oblige Supervisor of Elections Penny Ogg when she made the request on Tuesday. The only city affected for this years general election is Avon Park, Ogg said. Sebring has city elections in March; Lake Placid, in April. Still, with the amount of annexations that have taken place since the last election cycle, Ogg said she had quite a few parcels to reassign. She also asked commissioners to Church gets Lorida SchoolhouseCounty removes reversion clauseBy PHIL ATTINGERSTAFF WRITERSEBRING „ Rather than worry about taking it back if the two churches dont want it later, county commissioners gave away the Lorida Schoolhouse, for good.Ž The Highlands County Board of County Commission voted unanimously to split the historic property and convey it to two separate churches. The Wesleyan Church will acquire the building itself and land surrounding it. The First Baptist Church of Lorida will acquire the western portion of the property, which abuts their property, for use as extra parking. Commissioner Ron Handley expressed concerns during Tuesdays meeting that the churches, particularly the Baptist Church, could resell the land in the future. Commissioner Don Elwell said that if the land gets sold to a residential or business entity, it would surely go A lot on her plateFreeze is cool in cooking competitionsBy MARC VALEROSTAFF WRITERAVON PARK „ Avon Park resident Amy Freeze really has a lot on her plate „ food competitions, segments on TV food shows, in-store cooking demonstrations and as a chef/host at Bok Tower Gardens. She has been competing in the World Food Championships for six years and won the National Pie Championship in 2013, with a key lime pie named Suttons on a Sandbar Key Lime Pie.Ž A food competition win will often get you to the next level and more opportunities as Freezes competition history shows. Her pie championship earned her a Golden Ticket entry to the World Food Championships (WFC) 2013 in Las Vegas where her Top 10 “nish earned her an invite to the 2015 WFC in Kissimmee. But, Freeze missed the Top 10 by two spots and lost her qualifying invite. So I had to requalify by winning another contest,Ž she said. That year, I entered every qualifying contest I could and won a Golden Ticket to compete in the 2016 WFC in Orange Beach, Alabama, in the sandwich division.Ž In 2016, Freeze won the opening rounds and “nished in the Top 10. In 2017, again, I “nished in the Top 10, so I will return to Orange Beach to compete in the 2018 World Sandwich Championship [Nov. 7-11], hopefully win, and have a shot at the whole championship and the $100,000 prize,Ž she said. At the World Food Championship, teams from across the U.S. and around the world converge on Orange Beach to compete in 10 different genres (burgers, barbecue, sandwiches, steak, desserts, chicken, chili, bacon, seafood, chef), Freeze explained. Each competition includes 40 teams cooking live against the time clock to produce two dishes. In the “rst round, competitors have 90 minutes to complete a required structured build, which is determined by WFC, which offers judging of the competitors on an even playing “eld. Then, 30 minutes later, competitors turn in a second dish of their choosing, but still within their competitive category. For example, this year, I am required to produce a Ciabattaletta (a muffaletta sandwich made on a Walmart Marketside multigrain ciabatta roll) and then, I can make whatever sandwich I want in the second round,Ž Freeze said. Each category has speci“c sponsors, who will require a speci“c item be used. The sandwich category is sponsored by Walmart and Koops Mustard, so in the opening rounds, we use a Walmart roll and in “nals, we have to use Koops mustard,Ž she said. Through WFC, Freeze has competed on the Food Network (Cooks vs. Cons season four) and has been on several other cable network shows, but not as a feature. I am currently on tour as a Food Champ through WFC and Walmart, where I am sent to Walmart stores in Florida and Georgia to host cooking demos aimed at showing home cooks how to create affordable, creative, chef-inspired recipes in little time,Ž Freeze said. Outside of WFC, Freeze is a featured guest chef at Bok Tower Gardens in Lake Wales. Last season at Bok Tower (fall 2017-spring 2018), Freezes team hosted four farm-to-table dinners featuring produce, products and craft COURTESY PHOTOSAmy Freeze has competed on the Cooks vs. ConsŽ Food Network show where two professional chefs and two amateur chefs square o in a cooking competition. LORIDA | 9A Avon Park resident Amy Freeze has been competing in the World Food Championships for six years.CHEF | 9A PRECINCT | 9A ART | 9A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 19, 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.comOfficer trips fleeing suspectBy KIM LEATHERMAN STAFF WRITERSEBRING „ Jose Alberto Jimenez Jr., 34, of Sebring, was arrested Wednesday, Sept. 12. Jimenez is facing charges of resisting an of“ cer without violence; possession of a controlled substance without a prescription; and possession of drug equipment. He got an additional charge when he ” ed the arresting of“ cer. According to the arrest report, a Sebring Police of“ cer was called to a burglary in progress at 4803 Second St. Dispatch alerted the of“ cer the suspect was a Hispanic male wearing a white T-shirt and shorts. The property manager, Ivan Barajas, was also alerted about the burglary. When the of“ cer arrived, he saw a Hispanic male who “ t the suspects description on the back porch of the home, the report states. The of“ cer was familiar with Jimenez from previous run-ins with the law and was able to identify him. Jimenez was put in handcuffs. A few minutes later, Barajas arrived at the scene and denied giving Jimenez permission to be on the property. The of“ cer ran Jimenez name through dispatch to check for any outstanding warrants. Barajas said he did not want to press charges against Jimenez, the report states. Dispatch informed radioed the of“ cer to let him know Jimenez had two active warrants. One warrant was from Illinois, but that state would not extradite him, the report states. The report does not indicate what those charges are related to. The other was a Highlands County warrant for criminal mischief. The of“ cer noti“ ed Jimenez he was under arrest and began to search Jimenez. Before beginning the search, the of“ cer asked if there was anything on Jimenez that would hurt the of“ cer. After hesitating, Jimenez pulled away from the of“ cer and began running away even though he was handcuffed. Jimenez ” ed toward 4723 Second St. The of“ cer gave chase and while he was running behind Jimenez, the of“ cer kicked Jimenez leg out from under him. The report states Jimenez tripped and fell in the front yard. The police of“ cer brought Jimenez back to the front of the police cruiser and began to search him for weapons or contraband. Jimenez had a white and orange syringe, a baggy with white crystals, a pack of razors and an empty 305Ž cigarette box with a jagged rectangular pill that was stamped R039. The substance in the baggy “ eld tested positive for methamphetamine. The pill was later identi“ ed as Alprazolam. JIMENEZ JR.Road closed for culvert workVENUS „ The Highlands County Road and Bridge Department will be closing the unpaved portion of Sheppard Road from 9 a.m. today until 5 p.m. Thursday to replace two deteriorated culverts. The road closure will be approximately three-quarters of a mile west of New Boot Heel Road (just before the 90 degree turn) and approximately two miles north of County Road 731 (just after the 90 degree turn). Traf“ c will not be able to pass through this section of Sheppard Road during construction activities. 1. tzi, also called the Iceman, the Similaun Man, the Man from Hauslabjoch, the Tyrolean Iceman, and the Hauslabjoch mummy, was found Sept. 19, 1991 by two German hikers in the tztal Alps on the border between Austria and Italy. 2. tzi is the well-preserved natural mummy of a man who lived between 3400 and 3100 BCE. 3. tzi is Europes oldest known natural human mummy, and has offered an unprecedented view of Chalcolithic (Copper Age) Europeans. 4. tzis body and belongings are displayed in the South Tyrol Museum of Archaeology in Bolzano, South Tyrol, Italy. 5. By 2016 estimates, at the time of his death tzi was “ ve-foot-three-inches tall, weighed about a hundred and ten pounds, and was about 45 years of age. Scientist say wounds to his right hand and wrist show tzi was stabbed during hand-to-hand combat shortly before his death. Source: wikipedia.org That Will Make YouSMARTER 5 THINGS By MELISSA MAINSTAFF WRITERLAKE PLACID „ No arrests have been made in a Saturday shooting incident at 525 Lake Blue Drive in Lake Placid, but Highlands County Sheriffs Office is still investigating the case. A 911 caller reported the shooting at 12:45 a.m. Saturday, HCSO Public Information Officer Scott Dressel said. Both the suspect and victim were males, Dressel said. According to the Highlands County Property Appraisers website, the house at the Lake Blue Drive address is owned by Clinton R. and Bobbie Jo Smith. However, Dressel would not comment on whether or not the suspect or victim was a homeowner at the address. The victim is in critical, but stable, condition,Ž Dressel said. He was airlifted to Lee Memorial Hospital in Fort Myers. Deputies have spoken to the suspect, but they are waiting for the victims health to improve before speaking to him about the shooting incident. Based on the victims health, it may be several days before investigators are able to question him. The Highlands NewsSun knocked on doors in the neighborhood, but no one would comment on the shooting. Anyone with information about the shooting may call Crime Stoppers at 1-800-226-TIPS or call 863-402-7250 and ask to speak to Detective DuWayne Kelly. To report information online, go to heartlandcrimestoppers.com.No arrests made in LP shooting Man charged with armed burglary, assaultBy MELISSA MAINSTAFF WRITERLAKE PLACID „ A local man was charged with assaulting a victim and stealing a purse with $388 and an iPhone 6s. Highlands County Sheriffs Of“ ce arrested Delray Daedon Kendricks, 39, on Thursday, Sept. 13. Kendricks address was not listed on the arrest report. He was charged with burglary with assault, robbery with a weapon and obstructing justice. On Aug. 31 at 3:41 p.m., the HCSO responded to a robbery complaint. The victim said that about 3:30 p.m. she was attempting to park her vehicle when Kendricks approached her vehicle and struck her in the head with an open hand and a closed “ st. The victim said Kendricks removed her from the vehicle and grabbed her by her hair and pulled her to the ground. After she was on the ground, Kendricks forcefully removed a brown Michael Kors purse, which had $388 inside, the report states. The victim told a detective that Kendricks had a black kitchen knife in his possession and that is the reason she stopped resisting him. When Kendricks began walking away, the victim told him that she would be notifying law enforcement, the report states. The victim said Kendricks re-engaged her, pulled her back to the ground and stole her iPhone 6s. The victim told authorities she had known Kendricks for approximately three years. KENDRICKSPOLICE BLOTTER The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 8: Sherwin Murray Wyche, 36, Lake Placid, on two charges of failure to appear. The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 9: Corey Michael Bieber, 33, Avon Park, on charges of resisting an of“ cer, drug possession and destroying evidence. Tony Lee Cooper, 31, Sebring, charged with probation violation. Jdenny Edmond, 22, Avon Park, charged with battery. Sarah Elizabeth Keefe, 28, Sebring, on charges of aggravated battery, battery and resisting an of“ cer. Jill Christine McIntyre, 39, Avon Park, on four charges of failure to appear. Th e following people were arrested on felony charges and booked into the Highlands County jail on Sept. 10: Clarence Lee Brown, 27, Avon Park, on charges of driving on suspended license and probation violation. Leland Allen Carter, 46, POLICE | 5A Family Owned & Operated Since 19785 60 U .S. 27 No r th Seb r i ng, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3612329-1 adno=3611994-1 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Annual Percentage Yield (APY) e ective 09/11/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. Compare Our CD RatesBank-issued, FDIC-insured%Minimum deposit Minimum deposit Minimum deposit APY*%APY*%APY*2.002.102.40$1,000 $1,000 $1,0003-month6-month 1-year 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=3612183-1

PAGE 3

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | A3adno=3610852-1 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY 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 NEW 2018 GMC TERRAINALAN JAY SALE PRICE $ 26,999 *MSRP $30,965 ALAN JAY DISCOUNT -$1,216 Factory Rebate -$2,750** STK# G153925 STK# B004814NEW 2018 BUICKENVISIONALAN JAY $ 399 /mo. **

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com No match for the fenceMELISSA MAIN/STAFFA black Acura crashed into a white wooden fence opposite 10233 S. Orange Blossom Blvd. on Thursday, Sept. 13. Florida Highway Patrol and Highlands County Emergency Medical Services responded to the accident. EMS provided care to the motorist at the scene. County secures two grants from Florida DEOTotal of $62,500 to help plan economy, gauge housingBy PHIL ATTINGERSTAFF WRITERSEBRING „ Hig hlands County has gotten $62,000 from the state to put toward economic development. As a follow-up to a meeting state of“cials had in July with local government and business of“cials, the Florida Department of Economic Opportunity has awarded the county two grants through the Competitive Florida Partnership and Community Planning Technical Assistance programs. A press release from Taylor Benson, Highlands County Economic Development manager, states the Highlands County Planning Department received a $40,000 Technical Assistance grant to do two studies „ a Financial Feasibility Analysis and a Housing Market Study „ and craft amendments, based on the housing study, to the Housing Element, Future Land Use Element, and the Future Land Use Map Series of the Countys 2030 Comprehensive Plan. Highlands also received a $22,500 Competitive Florida Partnership grant to help facilitate evaluation of tangible and intangible assets that make the community special. Development Services Director Benjamin Dunn said via the press release that the study requires community leaders to set realistic goals to advance economic development visions. He said many factors contribute, or detract, from a vibrant local economy. We cannot progress unless we continuously work to keep these components linked and address issues as they arise,Ž Dunn said. While the Competitive Florida grant would help strengthen the community, Dunn said the Technical Assistance grant would help develop a variety of housing options and provide vibrant neighborhoods. Housing, or the lack of it, for lowto moderate-wage households, was a main concern brought up July 11 during a roundtable discussion with Cissy Proctor, executive director of the Florida DEO. In her release, Benson said several employers, including local hospitals, South Florida State College and Highlands County School District, expressed dif“culty with hiring and retaining employees because of a lack of housing options in the county. Benson wrote that the county will use the study to gauge present and future demand for housing. The “nancial feasibility assessment would then tell the minimum number of homes needed per acre to make sure housing is “nancially feasible. Historically, developers seeking residential rezoning for apartments have asked for the maximum number of units per acre possible as long as such housing density is acceptable to county planners, county commissioners and nearby residents. Developers whove wanted to build single-family houses have asked to have more moderate density, still with the hope of being able to “t in as many homes as possible, while having enough room in each yard to make the homes attractive to higher-end buyers. While higher-price single-family homes raise signi“cant tax revenue, they arent necessarily the type of dwellings employers said they needed to attract new employees. Employers at the July 11 meeting said lower-priced units in safe neighborhoods would provide better options. Benson said in her release that Highlands Countys housing shortage is not unique. Many communities are dealing with it both in the state and nation, she said, but added that the ability to provide housing for a diverse labor force would prove essential for a vital and competitive local economy by attracting and retaining businesses and employees. DUNN BENSON SPREAD THE NEWS! There  s something for everyone in the MMM LiquorBehind Publix, on the Triangle863-304-8879Find Us At Facebook: 3M Liquor BUBBA-RITAS TASTING presented by BUBBA' S SeCret StiLLs Come Enjoy The FUN & SPIRITS! Thursday, Sept. 20th4pm to 7pm B B B B B B e h h i nd Pub l esented esented pre pre adno=3611946-1 NOTICE OF BUDGET HEARING The CITY OF AVON PARK has tentatively adopted a budget for the 2018-2019 fiscal year. A public hearing to make a FINAL DECISION on the budget AND TAXES will be held on: Monday, September 24, 2018 6:00 p.m. in the City Council Chambers at 123 E. Pine St., Avon Park, FL 33825 Interested persons can appear and be heard on this matter at the Council Meeting by attending the meeting and signing the request form. Copies of the proposed ordinance may be inspected by the public at the oce of the City Clerk, M-F, 8:30 to 5:00 PM at 110 East Main Street, Avon Park, FL 33825. If a person decides to appeal any decision made by the City of Avon Park City Council, Highlands County, FL with respect to any matter discussed at any meeting or hearing, he or she will need a record of the proceedings, and that, for such purpose, he or she may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. Verbatim transcripts are not furnished by the City. Any person with a disability requiring reasonable special accommodations in order to participate in this meeting should contact the City Manager with the request at (863) 452-4400. adno=3612751-1

PAGE 5

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | A5 City of Avon Park Budge Summary TODAY American Legion Post 25 in Lake Placid „ Cafe 11:30 a.m. to 7 p.m. Taco and full menu 5-7 p.m. Ship, capt, crew 6 p.m. Bubba Pat 5:30-7:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ Auxiliary wings 4-6 p.m. Karaoke with Jody 4-7 p.m. Queen of hearts 6 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ TH 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Poker 2 p.m. Ladies drinks BOGO 4 p.m. to closing. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Food available at the bar. Shuf”eboard 1 p.m. Texas holdem 7:30 p.m. Call 863-465-2661. Elks Lodge 1529 in Sebring „ Lodge closed. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Family dinner lasagna. Bar poker 5 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Queen of hearts 8 p.m. WOTM Mexican dinner. Megasoundz. Pool tournament. Call 863-465-0131. Moose Lodge 2259 in Sebring „ PCall 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. THURSDAY American Legion Post 25 in Lake Placid „ Poker 1 p.m. Cafe 11:30 a.m. to 3 p.m. Chips ahoy 4 p.m. Create a pizza. Darts 6:45 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ Happy hour all day. Sammys famous tacos. Euchre 1:30 p.m. Trivia 5:30 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ Line dancing 6-8 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Food available at the bar. Bingo 6 p.m. Card game 6:15 p.m. Call 863-465-2661. Elks Lodge 1529 in Sebring „ Lodge closed. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Jackpot 6 p.m. Wings. Happy hour 3-6 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Frank E. Jackpot 8 p.m. Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Hills Association „ Bingo has been postponed until the Fall. Hope to see you there! Call 863-382-1554. FRIDAY American Legion Post 25 in Lake Placid „ Cafe 11:30 a.m. to 7 p.m. Prime rib, “sh dinner and full menu 5-7 p.m. George & Gwen 5:30-8:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ Legion dinner pork tenderloin sandwich 4-6 p.m. Music 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ Washers 1 p.m. Food. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ POW/MIA Day. Auxiliary dinner “sh, mac & cheese, coleslaw and roll $8 at 5:30 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Fish or shrimp or steak dinner 5-7 p.m. Texas holdem 7:30 p.m. Line dancing “rst Friday 7 p.m. Call 863-465-2661. Elks Lodge 1529 in Sebring „ Mushroom Swiss steak, mashed potatoes, gravy, veggies, bread and dessert. Dance only $3. Music by Frank E. & Pat Brown Magic 6-9 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Kitchen 4-8 p.m. Jody karaoke 7-10 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Texas holdem 2 p.m. Full menu. Lora Patton. Shuf”eboard tournament. Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. SATURDAY American Legion Post 25 in Lake Placid „ Burgers 11:30 a.m. Chips ahoy 1 p.m. Texas Holdem 1:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ SAL breakfast 8-10 a.m. Roadkill 3 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Call 863-471-1448. AMVETS Post 21 in Sebring „ Karaoke by Jody 5-8 p.m. Food 5-6 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Breakfast 8-11 a.m. for $8 AYCE. Crockpot surprise $3 at 4 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Food available at the bar. Ballroom dancers. Omaha 1:30 p.m. Call 863-465-2661.COMMUNITY CALENDAR Sebring, charged with sex offender violation. Michael Scott Durkin, 31, Sebring, charged with probation violation. Joshua Darrell Evett, 25, Sebring, on charges of criminal mischief, burglary, aggravated battery and carrying prohibited weapon. Jennifer Tara Kozuszko, 42, Port St. Lucie, charged with probation violation. Fernando Daniel Sepulveda, 48, Avon Park, on charges of false ID given to law enforcement, drug possession, marijuana possession, drug equipment possession and obstruction without violence. Courtney Reacay Walters, 37, Sebring, charged with probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 11: Stephen Tyler Boyd, 27, Sebring, on charges of drug possession, destroying evidence, possession of more than one valid drivers license and carrying a concealed “rearm. Jose Morales Cotte, 49, Avon Park, charged with parole violation. Tony Lynn Elliott, 26, Avon Park, on charges of larceny, kidnapping and false imprisonment, burglary, aggravated assault with deadly weapon and criminal mischief. Gerald Tyrone Hampton, 52, Avon Park, charged with failure to comply with sex offender registration law. Brandon Wesley Hyatt, 35, Deland, on charges of larceny, failure to comply with sex offender registration law and giving false veri“cation to pawn broker. Stephen Martin Mackay, 47, Sebring, on charges of drug equipment possession and drug possession. Kelvin Lee McCall, 35, Lake Placid, charged with two charges of probation violation. Ginger Maria Paul, 30, Sebring, on charges of kidnapping, robbery and aggravated battery. The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 12: David Allen Curry, 28, Lake Placid, charged with probation violation. Chance James Hollingsworth, 20, Frostproof, charged with three charges of probation violation. Jose Alberto Jimenez, 34, Sebring, on charges of drug possession, drug equipment possession and resisting an of“cer. Delray Daedon Kendricks, 39, Sebring, on charges of tampering with a witness in “rst degree felony investigation, burglary and robbery. Jomichalle Kline Mack, 20, Sebring, on charges of possession of a weapon by convicted felon, carrying concealed “rearm, resisting an of“cer with violence and probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on Sept. 13: Jessica Denise Addison, 33, Sebring, on charges of drug possession and drug equipment possession. Daryl Dwayne Coulter, 47, Sebring, charged with probation violation. David Carroll Rimer, 58, Avon Park, charged with larceny. Ray Anthony Torres, 21, Sebring, on charges of carrying a concealed weapon and marijuana possession. Sandra Tyrrell, 73, Sebring, charged with perjury in an of“cial proceeding.POLICEFROM PAGE 2A

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNOUR VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Facts will always be factsFads come and go. Some begin to smell and hang around far longer than they should. Case in point is fake news,Ž which is the latest parroting point from an administration which holds the big trifecta, yet cant seem to get out of its own way. Simply put, if you dont agree with the media report, it must be fake. Problem solved. Whats interesting is that these fake stories only seem to come from one side of the political spectrum. Its the darndest thing. Nothing is sacred. Even the deaths in Puerto Rico from Hurricane Maria are played up as a fabrication by a political party because it might show what a poor job was done by the current administration in helping the U.S. citizens of the island. I expect there may be a reprise to this claim regards to the Carolinas and Hurricane Florence. How coincidental that any time a media service calls out the current occupant of the White House or the administration for countless false statements, the practice is automatically “led under fake news.Ž You could say that facts are in the eye of the beholder. Its a fact that American politics has imploded into a heap of dehumanizing slurs. Gone are the days where a positive plan for the nations future takes priority. Its seemingly more important to attack any and everyone who disagrees with party propaganda. Rather than move ahead with a positive plan to keep our nation healthy, the more desirable approach is to drone on about past presidents, candidates and others no longer in an active government role. If necessary, make up something and hope it sticks. If anyone reports differently, chalk it up to fake news and sore losers. Its a unique talent to blissfully disconnect from the real world, yet many have mastered the art. In the meanwhile, criminal behavior has resulted in several indictments and sentences handed down during a tumultuous process centered on the current administration. Bad behavior is rewarded by praises from the top. These investigations, which commenced with the blessing of both parties are now characterized as witch hunts.Ž If that be so, then several witches have been brought to justice. The facts march on. A lack of belief does not erase reality. What I hear out of Washington these days is psychobabble spewing from Fake Gnus. As stated previously, I will always support the basic freedom of free press. The media is our check and balance of those we empower as public servants. Faux news or real news „ call it what you will. Facts will always remain as facts.Warren Pender is a Sebring resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNWarren Pender America has always been greatI never liked the campaign slogan Make America Great Again.Ž The implication was that wed entered some dystopian era in which America was unexceptional, unpleasant, and diminished. Watching the red-hatted #MAGA folk cheer at Donald Trumps rallies angered me, because the passionate elders and enthusiastic youth were inspired by a ”imsy myth, namely, that America was second-rate. The irony was not lost on me. These followers of a man „ who wore the mantle of a conservative as uncomfortably as a porn star would wear a cloistered nuns habit „ were adopting an attitude that was typical of the left. Back in 1981, this Philadelphian who fancied herself an internationalist signed up for two semesters in the City of Lights, intent on perfecting my French and “nding a boyfriend. The former was a wash, since I ended up telling my host family that I had a giant radish (I meant radio) in my bedroom at home, and that I had many prostitutes (I meant Protestants) for friends, and that we put too many condoms (I meant preservatives) in our food. The search for the boyfriend was even less successful. But even if my initial goals were unful“lled, I did return home with something of value. The United States of Ronald Reagan was not viewed with great appreciation in the France of Socialist President Francois Mitterrand, and I found myself defending my country at bakeries, at museums, at cinemas, at pharmacies, and pretty much everywhere else. Some of the most heated arguments took place at the university, where pretentious natives with super”uous scarves wrapped around their necks let me know that my president was going to kill them all with his lust for nuclear dominance. If my French had been good enough I would have said, Good, I hope he takes out the Sorbonne “rst,Ž but instead I straightened my shoulders and muttered quietly, Thank God Im an American and understand the purpose of deodorant.  And I came back with the ability to look at my country with uncomplicated devotion, which was becoming increasingly unpopular on college campuses and among the nascent special-interest groups that would one day channel their annoyance and resentment into something called multiculturalism.  The vast majority of the people who criticized the U.S., both during my stay in France and when I came home, were what we would today call progressivesŽ and what we then called liberals. They made an art out of “nding fault with the country they refused to abandon, probably because no other nation would allow them the freedom to whine incessantly and then applaud their constitutional engagement. My year in Paris turned me from a rather apolitical suburbanite to an unadulterated conservative who was in love with America. It wasnt a blind love. There was the understanding that improvements were needed. Utopias only existed in the mind of Thomas More. But while I got the part about working to make positive changes, I was repulsed by the way so many on the left refused to acknowledge what was good because of their addiction to pointing out what was rotten. They proved the old axiom that the perfect is the enemy of the good. Then, 17 years ago, the enemies of America ground two majestic towers into human dust, murdered thousands of innocents, and tried to crush our dreams under the weight of their hatred. For a very brief moment, we joined together and sat Shiva for the memory of an invincible America. And for that very brief moment, before the dust settled and the tears dried up, we were worthy of our citizenship. But that willingness to suspend personal grievance has an in“nitely short shelf life, and we were soon back to the bickering about how America was racist, and sexist, and homophobic, and then Islamophobic, and then xenophobic, and then. . and then. I was catapulted back to Paris 20 years before, battling the French as I tried to articulate why my country was and always would be an imperfect but glorious Valhalla. Plus ca change. So imagine my disgust to hear people allegedly on my side say that we needed to be great again. Donald Trump may scream that we are less, and he is wrong. Colin Kaepernick may silently condemn us for being unjust, and he is wrong. They are the same, in their shameful displays of ingratitude. And they are free to look like the fools they are. We cannot diminish ourselves, despite our best efforts. America will always be great. Christine Flowers is an attorney and a columnist for the Philadelphia Daily News, and can be reached at c”owers1961@gmail. com. GUEST COLUMNChristine Flowers Suicide is something that is rarely talked about until the person affected has gotten to the point where they think that is their only recourse. By then it is too late. It is a singular act that leaves all of us asking Why?Ž The Highlands News-Sun does not report on suicides unless it involves a public figure or is done in a public place. It doesnt mean that Highlands County is isolated from the problem. We received a phone call from a distraught mother of a recent suicide victim. The question she asked over and over was, Why? We listened while she talked and cried. We sympathize with her quest to find answers. Suicide prevention is something that should receive attention every day of the year, however September has been chosen as the month to focus on this tragic outcome when some people are beyond distress. According to the Centers for Disease Control and Prevention, the rate of suicide is increasing. It is now the 10th highest cause of death in the country, averaging 123 suicides per day. Earlier this year, tractor-trailer drivers going through Detroit learned of a man standing on a freeway overpass, threatening to jump. Law enforcement orchestrated the request for help and soon the 13 drivers lined up their trucks underneath the overpass, ready to break his fall. If he fell, it would be five or six feet onto the roof of the trailers, not the 14 feet to the concrete road below. According to CNN, it took them three hours to get the man down, but they all played a part in saving his life. We were able to convince him that this was not the right thing to do,Ž Lt. Mike Shaw of the Michigan State Police was reported as saying. When told about the picture that went viral of the trucks lined up under the overpass, Shaw said the picture doesnt tell the real story. In that picture somewhere is somebody that was contemplating ending their own life. We want that to be the story … not what Michigan State Police did or what the truckers did, but that the person changed their own mind.Ž Jeremy Petit, a mental health expert from Florida International University, told el Nuevo Herald, Until we make mental health and suicide prevention a priority on local, state and national levels, suicide rates will likely continue to increase as they have over the last 15 years.Ž There are several suicide prevention events scheduled across the state, however, none is scheduled for Highlands County. For a calendar listing, please visit www.myflfamilies. com/service-programs/mental-health/ suicide-prevention Its important to always remember that anyone can be struggling with thoughts of suicide. Anyone who struggles with suicidal thoughts or knows anyone with those thoughts is urged to get help by calling the National Suicide Prevention Lifeline at 1-800273-8255, or talk to a loved one or a clergy member, or call 911.Daily attention needed

PAGE 7

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Most populous citt in Italia 5 Vintage photo tone 10 Scheming 14 “Are you __ out?” 15 Tidies text 16 Scattered, as seeds 17 Ladled party drink 19 Vast landmass 20 Island near Maui 21 “__ a Lady”: Tom Jones hit 23 It blows things up 24 CPR pro 25 Cigarette brand featured on “Mad Men” 29 Ingredient in a Florentine dish 31 Ancient Aegean region 32 Notice 33 Crosswordsolving Simpson 36 WWI pistol 37 Martial arts level 40 Happen next 43 Korean imports 44 “Hostel” director Roth 47 __ Bornes: card game 48 Being disrespectful to 51 Manhattan stage attraction 55 Cal. column 56 Oft-numbered rd. 57 Saltimbocca herb 58 Stationery brand 60 Indian music 62 Slimy pest in a flower bed 65 Heal, in a way 66 Fire remnant 67 New Age composer John 68 Not mad 69 Fixes the leaks in 70 Two-toned cookie DOWN 1 Rummages (through) 2 Parkway entrances 3 Canadian force member 4 Met melody 5 Fall mo. 6 Part of a college URL 7 Belarus city 8 In need of calamine lotion 9 Fire pit residue 10 N. American land 11 Bulletin board item 12 Hostess sponge cake 13 Painting the town red 18 Chef Jet __, frequent “Cutthroat Kitchen” judge 22 “All the same ... ” 26 Western sch. with NCAA Division I team championships in 20 sports 27 Hen-to-be 28 Post office assignments 30 Sci-fi/fantasy award 34 Slalom slider 35 Embarrass 38 West Yorkshire city 39 Morales of “The Brink” 40 Boards at the dock 41 Kurt Cobain’s group 42 Alabama Slammer ingredient 45 More diminutive 46 Not outsourced 49 WWII weapon 50 Enthusiastic 52 Pay 53 “Only __”: NPR sports program 54 __ mat: tealike beverage 59 About 61 Dined 63 St. with a former “Small Wonder” slogan 64 Stammering sounds 2018 Tribune Content Agency, LLCBy Kurt Mengel and Jan-Michele Gianette9/19/18Tuesday’s Puzzle Solved9/19/18 CROSSWORD PUZZLES Police arrest suspect in shooting that locked down collegeWINTER PARK „ Police have arrested a 19-year-old man who they say injured another man in a shooting that placed a Florida college on lockdown for several hours. Of“cials at Rollins College issued a shelter in placeŽ alert on Monday afternoon. Several hours later, police in Winter Park found Jerad Christopher Vasquez hiding under a trailer in the area where the shooting occurred. News outlets report Vasquez exchanged gun“re with police before his arrest. The shooting happened less than a mile from Rollins College, which is north of Orlando. Vasquez is being held on numerous charges and a lawyer isnt listed on jail records.Financial adviser accused of swindling nearly $900,000WEST PALM BEACH „ A 35-year-old “nancial adviser is accused of swindling a now-deceased couple out of nearly $900,000 and using the money to buy a car, guns and pay off credit cards. The SunSentinel reports David Del Rio was arrested September 13 following an investigation by the Palm Beach County Sheriffs Of“ce. According to an arrest report, Del Rio worked at a bank where William Cabral and his wife Elizabeth did business. Authorities say he befriended the couple and became their power of attorney in 2015. William Cabral died in April 2017 at age 87. His 85-yearold wife as found fatally stabbed in her condo last April. Sheriffs of“cials say an investigation into who killed her remains open. The couple had no children. A lawyer wasnt listed for Del Rio.Florida man struck, injured by highspeed trainWEST PALM BEACH „ Authorities say a highspeed commuter train struck and injured a man in South Florida. The Palm Beach Post reports the man was struck Monday night while walking along the tracks with another man. West Palm Beach police Sgt. Dave Lefont says the men heard the trains horn and tried to get out of the way but one was grazedŽ by train. Police say the man only received minor injuries. The newspaper reports seven people have been killed by a Brightline train since the company began testing them along the FEC tracks last year. Police havent faulted the company for any of the deaths, which have been ruled either accidents or suicides. The train makes stops in West Palm Beach, Fort Lauderdale and Miami.Felon convicted of having thousands of pounds of fusesTAMPA „ A Florida felon has pleaded guilty to possessing thousands of pounds of explosive fuses. Court records show that 57-year-old Marc Jason Levene pleaded guilty in Tampa federal court to two counts of possession of explosives by a convicted felon. He faces up to 20 years in prison at his Dec. 12 sentencing. A plea agreement says the Bureau of Alcohol, Tobacco, Firearms and Explosives began investigating Levene in 2016 for selling explosives without a federal license or permit. An undercover investigation con“rmed Levene was selling explosive fuses online through a website called ThePyroPro.com. The ATF and the Sarasota County Sheriffs Of“ce conducted at search of Levenes home and storage unit in February. They seized approximately 7,733 pounds (3,500 kilograms) of explosive fuses.One-eyed panther named Uno dies at zoo following surgeryNAPLES „ A one-eyed Florida panther named Uno has died at a Florida zoo. The Naples Daily News reports the 6-year-old cat died Sunday at the Naples Zoo at Caribbean Gardens. Zoo of“cials say Uno had surgery on his left eye last week but reacted badly to a common pain medication. The University of Florida will conduct a necropsy. Uno was rescued and brought to the Naples Zoo in 2014 after being shot in the face and left for dead. The zoo still has one Florida panther, Athena, who arrived last year and shared an exhibit with Uno. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild.2 toddlers fall into ponds near Florida homes, dieJACKSONVILLE „ Of“cials say two Florida toddlers have fallen into ponds near their homes and died. The Florida Department of Children and Families say 2-year-old Brayden Deen was pulled from a pond near his Jacksonville home on Wednesday. He died two days later. The department says 1-year-old Zane Raut drowned Thursday in Putnam County pond. The Florida TimesUnion reports both cases remain under investigation.Police: Driver on drugs fatally strikes bicyclistCOCONUT CREEK „ Florida police say a driver under the in”uence of cocaine and fentanyl fatally struck a bicyclist who was riding on a sidewalk. The Sun Sentinel reported Monday that 34-year-old Sandra Duval was arrested Thursday on charges including driving under the in”uence and vehicular homicide. Coconut Creek police say Duval crashed into two parked, unattended vehicles with her Jeep in March before slamming into 73-year-old Gerard GerryŽ Allard. Duval then crashed into a tree and was taken to a hospital for a minor injury. Allard, of Val-dOr, Canada, later died. An arrest report says a sample of Duvals blood tested positive for cocaine and fentanyl. Police say she has admitted to the wrecks and to using heroin about 12 hours before hitting Allard. Its unclear if she has a lawyer.Veteran Florida prosecutor charged with theft from storeMIAMI „ A veteran Florida prosecutor is facing misdemeanor theft charges after police say she hid beauty products in her purse at a store. An Aventura police report says 56-year-old Broward County Assistant State Attorney Stacey Honowitz concealed three items worth $42.93 at a Publix supermarket Saturday. The report says Honowitz also purchased more than $124 of other items. Honowitz has been a prosecutor for three decades and is a supervisor in her of“ces sex crimes and child abuse unit. She has also written books for children about abuse and frequently appears as a commentator on television. A state attorneys spokeswoman said Monday that Honowitz is suspended, using paid vacation time, while the case is investigated. Honowitzs attorney, Jayne Weintraub, says the incident was an honest mistake, and there was no intent to commit a crime.Police: Parents located after child found wandering aloneNEPTUNE BEACH „ Police are trying to “nd out why a young child was wandering alone in a northeast Florida city. Neptune Beach police tweeted on Monday morning that theyve found the girls parents. Now theyre trying to “nd out why the girl was found alone. Police of“cials thanked the public for a quick response in locating the girls parents. Neptune Beach is north of Jacksonville on Floridas Atlantic Coast. No additional details were available. The Associated PressSTATE NEWS Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH#863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU!SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00MULTAQ.........................400 MG B............ 180 TABS............$553.00 No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs$12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs$11000adno=3612004-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com General Fund5.3184 ESTIMATED REVENUES GENERAL FUND SPECIAL REVENUE FUND ENTERPRISE FUNDS TOTAL ALL FUNDS Taxes:Millage per $1000 Ad Valorem Taxes2,965,055 $ 2,965,055 $ Sales And Use Taxes977,000 977,000 Utility & Communication Taxes1,710,000 1,710,000 Franchise Fees860,000 860,000 Licenses and Permits157,500 157,500 Charges for Services116,231 116,231 State Revenue Sharing325,000 325,000 Grants and Other Government Funding325,644 325,644 Fire Assessment494,915 494,915 Miscellaneous Revenue310,300 30,000 $ 340,300 Infrastructure Surtax1,080,865 1,080,865 Water & Sewer Revenue 10,131,144 $ 10,131,144 Solid Waste Revenue 1,789,000 1,789,000 Golf Course Revenue 745,773 745,773 TOTAL SOURCES8,241,645 $ 1,110,865 $ 12,665,917 $ 22,018,427 $ Transfers In1,200,000 $ $ 121,597 $ 1,321,597 $ 1,669,721 679,135 2,820,223 5,169,079 TOTAL REVENUES, TRANSFERS & BALANCE S 11,111,366 $ 1,790,000 $ 15,607,737 $ 28,509,103 $ EXPENDITURES City Administration1,144,229 $ 1,144,229 $ Police Department & Code Enforcement4,131,364 4,131,364 Fire Department3,179,113 3,179,113 Building & Zoning Department322,131 322,131 Streets/Buildings/Grounds1,340,687 1,340,687 Youth and Other Recreational539,456 539,456 Alum Treatment Plant13,592 13,592 CRA Funding319,197 319,197 Infrastructure Projects1,790,000 1,790,000 Water & Sewer Operations 6,288,176 $ 6,288,176 Utility Bond & Debt Service 2,570,868 2,570,868 Utility Capital Improvement Program3,076,500 3,076,500 Solid Waste & Yard Rubbish1,604,823 1,604,823 Golf Course 867,370 867,370 TOTAL EXPENDITURES10,989,769 $ 1,790,000 $ 14,407,737 $ 27,187,506 $ Transfers Out121,597 $ $ 1,200,000 $ 1,321,597 $ Fund Balances/Reserves/Net Assets11,111,366 $ 1,790,000 $ 15,607,737 $ 28,509,103 $BUDGET SUMMARY THE TENTATIVE, ADOPTED, AND/OR FINAL BUDGETS ARE ON FILE IN THE OFFICE OF THE ABOVE MENTIONED TAXING AUTHORITY AS A PUBLIC RECORD.City of Sebring Fiscal Year 2018-2019THE PROPOSED OPERATING BUDGET EXPENDITURES OF THE CITY OF SEBRING ARE 5.3% MORE THAN LAST YEAR'S TOTAL OPERATING EXPENDITURES Fund Balances/Reserves/Net Assets 5.3184 TOTAL APPROPRIATED EXPENDITURES, TRANSFERS, RESERVES & BALANCES SFSC graduates 8 fire science studentsSPECIAL TO HIGHLANDS NEWS-SUNAVON PARK „ South Florida State College graduated eight students from its Firefighter Minimum Standards program during a Wednesday, Sept. 12 ceremony at the Highlands campus in Avon Park. All eight students passed the state certification examination with the Bureau of Fire Standards and Training to become certified firefighters in Florida. Receiving their certificates were Nicholas K. Arnold, Gregory M. Carr, Elizabeth M. DeBree, Romeowanya L. Dunn, Jacob A. Figur, Deandre L. Marshall, Cord D. Rich and Jacob A. Servin. Guest speaker Assistant Chief Robert Weech of Polk County Fire Rescue addressed the graduates. Tonights a big night, and you should be congratulating yourself and you should celebrate. But realize this is just a first step in a long, long journey. As you progress in your careers, find balance in life,Ž he said. Obviously, youre going to strive to be the best firefighter and public service agent that you can be. Also, commit to being the best father, the best mother, the best husband or wife you can be. When you achieve that balance, it will be well worth your while as you move forward in your career.Ž Weech indicated that while hiring at Polk County Fire Rescue, he looks for four qualities in a candidate and asked the graduates to uphold them. Dont be afraid to get out there and get your hands dirty and continue to learn new things,Ž he said. Make sure your hard work directly correlates to results. Be someone who handles frustration well. I assure you, we dont always have good days. But the next call deserves that were doing our best. So work at being well and a person who deals with frustration well. Also, strive to be a dedicated public service agent. Remember what youre there to do at all times „ serve the public.Ž Four students were recognized for special achievement. They were Servin for Most Heart, Carr for Most Improved, Arnold for Team Player/ Peoples Leader and Rich for Most Valuable. The Firefighter Minimum Standards occupational certificate program is for applicants who want to pursue a career in fire service but have limited fire training and experience. A cohort of cadets enroll in the Firefighter I course, often with the expectation of continuing through to Firefighter II training. Minimum Standards training is required for volunteer firefighters. Firefighter II training is required for those who wish to be employed as professional firefighters in Florida. For more information about the SFSC Fire Science Program, contact the SFSC Advising and Counseling Center at 863-784-7131 or visit southflorida.edu. COURTESY PHOTO{span}Front row, from left: Nicholas Arnold, Romeo Dunn, Jacob Figur, Deandre Marshall, and Greg Carr. Back row, from left: Elizabeth DeBree, Cord Rich, and Jacob Servin.{/span}SFSC Library celebrates freedom to read during Banned Books WeekSPECIAL TO HIGHLANDS NEWS-SUNAVON PARK „ What do the Harry Potter books, To Kill a Mocking Bird,Ž and Thirteen Reasons WhyŽ have in common? At some point, each one has been challenged or banned in libraries or schools. Banned Books Week, an annual celebration sponsored by the American Library Association, helps raise awareness of efforts to ban books and highlights our freedom to read. The South Florida State College Library celebrates Banned Books Week Monday, Sept. 24 to Friday, Sept. 28. Since its inception in 1982, Banned Books Week has reminded us that while not every book is intended for every reader, each of us has the right to decide for ourselves what to read, listen to or view. SFSC Library and thousands of colleges, schools, libraries and bookstores across the country will celebrate the freedom to read by participating in special events, exhibits and readouts that showcase books that have been banned or threatened. The SFSC Library hosts a week-long celebration featuring displays, activities and banned book mystery dating. The Banned Book Mystery Dating allows anyone to check out an unknown book in a plain brown wrapper for a surprising read. Through a partnership with the Heartland Library Cooperative, public library card holders in good standing may check out SFSC Library books year round. Thanks to the commitment of librarians, teachers, parents, and students, most challenges are unsuccessful and reading materials like I Know Why the Caged Bird Sings,Ž Slaughterhouse Five,Ž the Harry Potter series, and the Hunger Games series remain available. The most challenged and/or restricted reading materials have been books for children. However, challenges are not simply an expression of a point of view; on the contrary, they are an attempt to remove materials from public use, thereby restricting the access of others. Since 1990, the American Library Associations Of“ce for Intellectual Freedom has recorded more than 10,000 book challenges, including 354 in 2017. A challenge is a formal, written complaint requesting a book be removed from library shelves or school curriculum. About half of all challenges are to material in schools or school libraries, and 1 in 4 are to material in public libraries. OIF estimates that less than one quarter of challenges are reported and recorded. The SFSC Library is located on the Highlands campus, in Building Y, 600 W. College Drive, Avon Park, and is open from 7:30 a.m. to 9 p.m. Monday through Thursday, and 7:30 a.m. to 5 p.m. Friday. For more information, visit south”orida.edu/ library or contact Claire Miller, SFSC librarian, at MillerC@south”orida. edu or 863-784-7305. SFSC financial aid director recognizedSPECIAL TO HIGHLANDS NEWS-SUNAVON PARK „ Jerry Donna, South Florida State College (SFSC) director of “nancial aid, was recognized recently by the Hardee County School Board for assisting high school guidance counselors increase the number of high school seniors who complete the Free Application for Federal Student Aid (FAFSA). Donna attended FAFSA Night at Hardee Senior High School and helped answer students and parents questions about information required on the FAFSA form. In April 2018, the Florida College Access Network (FCAN) announced the winners of the 2018 Florida FAFSA Challenge. According to FCAN, the challenge is a statewide campaign to increase the proportion of high school seniors completing the FAFSA. Of the small school districts in Florida, Hardee County was deemed Most Improved,Ž meaning that the Hardee County School District improved its FAFSA completion rate the most compared to the previous year. We have made a concerted effort in the last couple of years to encourage our senior students to complete the FAFSA form, which is money that becomes available for their education after high school,Ž said Dr. Michele Polk, Hardee Senior High School principal. And these ladies from our guidance department have really been the ones to champion the effort. But they havent done it alone. Weve had some help particularly from an individual at South Florida State College „ Mr. Jerry Donna.Ž We have a dream of having more kids go to college, and so we called you, Jerry,Ž said Kim Davis, Hardee Senior High School guidance counselor. You didnt know us, and we didnt know you, but you graciously came over [to Hardee Senior High School] and made our program great. Our kids and our parents love you. You answered all the complicated questions that we cant answer. You made it such an easy process. Our students walk out of the media center getting $4,000 and $5,000 in Pell Grant money. We just want to thank you, Jerry, for everything you do for our kids.Ž For more information about SFSC, including its campus in Hardee County, visit south”orida. edu or call 863-453-6661. COURTESY PHOTOFrom left: Leigh Beumel, Kim Davis, and Teresa White, Hardee Senior High School guidance counselors; Jerry Donna, SFSC director of “nancial aid; Teresa Crawford, Hardee County School Board member and director of the SFSC Hardee campus; Dr. Michele Polk, Hardee Senior High School principal; and Bob Shayman, superintendent of the Hardee County School District. 2 0 1 8 0 9 1 9 s e a 0 8 p d f 1 1 8 S e p 1 8 1 9 : 3 2 : 4 7

PAGE 9

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | A9 NOTICE OF PROPOSED TAX INCREASE The City of Sebring has tentatively adopted a measure to increase its property tax levy.Last year’s property tax levy: A. Initially proposed tax levy $ 3,042,258 B. Less tax reductions due to Value Adjustment Board and other assessment changes $ (23,399) C. Actual property tax levy _$ 3,065,657 This year’s proposed tax levy $ 3,121,110All concerned citizens are invited to attend a public hearing on the tax increase to be held on:FRIDAY, SEPTEMBER 21, 2018 5:15 p.m. at 368 S. COMMERCE AVENUE CITY HALL COUNCIL CHAMBERS SEBRING, FLORIDA 33870A FINAL DECISION on the proposed tax increase and the budget will be made at this hearing. back on the tax rolls. Handley said he just wanted to know if the county would get the right of “rst refusal, if the land ever did go up for sale. Commission Vice Chair Jim Brooks said he had the same thought, but wasnt worried. Its unlikely they would sell to anyone except a church,Ž Brooks said. Its not a deal-breaker (for me) either way.Ž Pastor Wayne Godwin of First Baptist of Lorida said the property runs right up against their church building, so they need it to satisfy setback requirements in the countys development code. If you step out of our back door, were out of compliance,Ž Godwin said. So were not going to sell it if we get it.Ž Handley suggested the church could keep enough land to satisfy setback requirements, then sell it. That wouldnt leave a lot left for anyone to do (anything) with,Ž Godwin said. County Attorney Joy Carmichael said its OK either way. She only offered to have a reversion clause because she felt it was in the publics best interests. She said the Wesleyan Church was working to “x up and maintain the schoolhouse building, possibly starting a repair schedule. Prior to giving it away, the county was looking at a $65,000 bill to renovate the historic Lorida Schoolhouse. If you invest in a parcel, you dont want to lose an investment with reversion back to us,Ž Carmichael told commissioners. Handley said he just thought the county had a duty to protest historic property. The Wesleyan Church, which will acquire the building itself, has agreed to maintain the historic exterior of the building and let the Historic Commission place a marker on the property. The property found a wonderful home, and Im not in favor of further restrictions,Ž Commission Chair Greg Harris said. Commissioner Jack Richie also said he didnt think reversion is necessary. Elwell joked that the church could always sell the property to Six Flags,Ž but also said that would not likely happen. The tiny farming community began in 1910 when farmers set roots along Lake Istokpoga, according to an article on Medium.com, interviewing prominent citizens Edgar and Norma Stokes about his family and the towns history. The hamlet went through such names as Cow HouseŽ settlement and SunnylandŽ in 1925, IstokpogaŽ in 1930 before becoming LoridaŽ in 1937, the article states. The schoolhouse was still called Sunnyland SchoolhouseŽ for several decades.LORIDAFROM PAGE 1A breweries. We sold out every dinner show and have been invited back this season for “ve dinners, which begin on Oct. 27 with the Best of Bacon (everything from cocktails through dessert will feature bacon),Ž she said. Also outside of WFC, Freeze works with the Frostproof FFA, 4H clubs, and the Polk County Youth Fair as an instructor and judge. When she is not cooking and competing, Freeze is an English teacher at Frostproof Middle/High School, where she has been teaching for 20 years.CHEFFROM PAGE 1A COURTESY PHOTOAmy Freeze prepares a dessert dish. She won the National Pie Championship in 2013 with a key lime pie.change a polling place at the request of voters themselves. Residents off E.O. Douglas Avenue in Sebring, who are part of Precinct 9N „ which stands for Precinct 9, Not in the cityŽ „ have had to go to Maranatha Village on Arbuckle Creek Road to vote in elections. For convenience, they asked Ogg if they could go to the Precinct 9 polling place instead, at the Boys & Girls Club building at the corner of East Center Street and Martin Luther King Jr. Boulevard. Commissioners also made that change for all residents of Precinct 9N. Ogg said Sebring isnt the only city or area with a precinct split into two sections for those living either inside or outside the limits. Avon Park has Precinct 2 and Precinct 2N, for residents outside Avon Park. Spring Lake Improvement District also has an election on the ballot, Ogg said. Some precinct residents dont live inside the improvement district, she said, so residents are either designated as being in Precinct 20 or Precinct 20N. As for city and town annexations, Ogg said affected residents will get a letter from her of“ce to let them know they are now eligible to vote for those councils. However, their polling places wont change. Elections volunteers will need to know to hand them the ballot for people living inside that city, town or improvement district. Those who are not sure, can contact her of“ce at 863-402-6655 or look up their precinct on her website, votehighlands.com.PRECINCTFROM PAGE 1A COURTESY GRAPHIC/HIGHLANDS COUNTY SUPERVISOR OF ELECTIONSSupervisor of Elections Penny Ogg got the Highlands County Board of County Commission to change Precinct 9N residents polling place to the Boys & Girls Club.motto is bringing the arts to everyone.Ž She has learned to adapt art to a persons needs „ whether it is a physical or mental disability or a health condition. For example, a person who is blind can use glue on canvas to raise the areas of the canvas-like braille. This allows them to know where the paint can go,Ž Alexander said. Sara Canali had wanted to paint, but with her cerebral palsy, she had trouble coordinating her hand movements. Canali can now use a special type of pencil called a watercolor pencil that allows artwork to be drawn but look like a painting when completed. Two different techniques can be used to produce the illusion of a painting with watercolor pencils. Artists can draw with the watercolor pencils like they would with colored pencils and then paint over the picture with a wet paintbrush dipped in water. Another technique is for artists to dip their watercolor pencil in water and then draw. Canali chose the “rst approach. Alexander wrapped a paintbrush with a paper towel, and then wrapped it again with masking tape to form a paintbrush gripper to enable Canali to grip the brush better. When Canali “nished her watercolor drawing, she dipped her paintbrush in water and blended the colors. The end result resembled a watercolor painting. This adaptive art class allowed Canali to “nally paint. Alexander said many people dont realize they can draw. I talk people through drawing pictures,Ž she said. I break down the process into small parts. People are able to do much more than they think they can.Ž In addition to teaching watercolor pencil techniques, Alexander also taught students how to color and blend pastels, use acrylics and delve into the new trend of Zentangle, an art form that uses patterns to make beautiful images. Many adult coloring books use Zentangle with various patterns inside the main outline of a drawing. At the end of the two expressive art classes, dozens of people had completed beautiful artwork that was ready to be entered into the Got Talent Show. Many of the participants were surprised at their ability to create artwork after being instructed by Alexander and utilizing her adaptive techniques.ARTFROM PAGE 1A MELISSA MAIN/STAFFSara Canali practices watercolor pencil techniques to make a scene featuring a rainbow. Canali has always wanted to paint, but had problems with coordination due to her cerebral palsy. This technique will allow her “nished artwork to resemble a painting. Mary Alexander taught two expressive art classes on Monday, Sept. 17 at the Ridge Area Arc training room. The artwork shown here is from her “rst class, which was for adults who are part of the day program at Arc.

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com LOCAL SPORTS NU-HOPE Clay Shoot on tapBy Highlands News-SunSPORTS STAFFAttention all shooters! The Tommy Todd Memorial/NU-HOPE Clay Shoot will be held on Saturday, Oct. 13 at Quail Creek Plantation in Okeechobee. Registration opens at 8:30 am, with a shotgun start at 9:30 am. Entry fee is $125 per shooter, with a special discount offered to all Law Enforcement participants. Sponsorship opportunities are also available. Awards will be given to the highest individual, female, youth, and team scores. A complimentary grilled sausage breakfast and BBQ Chicken and Ribs lunch is provided for all registered participants. Up for bid at the silent auction is a Remington 870 Express Pump Action Shotgun, donated by Shawn Martz and Bryans Outdoor World of Lake Wales, combined with an overnight stay at Quail Creek Plantation, donated by Quail Creek. The winner of the annual Gun Raf”e Package, provided by The Gun Rack of Sebring, will also be drawn. This years gun is a Henry 22 LR Lever Action Rif”e and Scope. Tickets for the gun raf”e are available for $5 each or 5 for $20, and may be obtained by contacting NU-HOPE. NU-HOPE wishes to thank the following members of the NUHOPE Heartland Alliance for Aging for helping to make this event possible: MIDFLORIDA Credit Union, Bowman Steel, ABC Appliances, CenterState Bank, and Heacock Insurance. For more information, please contact Laurie Murphy at (863) 382-2134 or via email at MurphyL@ nuhope.org. So come on out, join us for the NU-HOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community!ChampCar Endurance Series at SebringPopular series returns with 14-hour endurance raceSpecial to Highlands News-SunThe ChampCar Endurance Series returns to Sebring International Raceway this weekend with a 14-hour endurance race. The ChampCar Endurance Series is for people that have always wanted to go road racing without all the hassles, huge rule book, or obscene expense. All it takes is a valid drivers license, some safety gear, and a race car, which can be rented from arrive and drive teams, or build your own car. ChampCar is the simplest path to real wheel-to-wheel road racing. The gates open at noon on Friday. Novice / Champ School 4:30 p.m. ChampCar Tech & Registration Close 6 p.m. Saturday Schedule „ Gates Open 6 a.m. Drivers Meeting 6:45 a.m. Cars To Grid 8:45 a.m. Start 14-hour Endurance Race 9 a.m. Checker Flag 11 p.m. Friday is move-in day … Free to all. Tech inspection. Take a look at the cars. Meet the teams. Saturday Race day „ Cost to enter is Free, unless you cross the bridge into the paddock, where a nominal $10 fee per person is charged at the guard building. Kids under 16 are free. A lot of returning teams from last year when the “eld was cut down in number because of a hurricane. One of the original races in ChampCar that has stayed on the schedule with the same format it has always been run in. Teams Racing Cone Crushers #917: A 2nd last year with a 3rd in 2016. E Racing #890: Sebring has not been kind to E Racing. Can they break their string of bad luck? ELR #408: Heres a team that has a lot of racing miles under their belt here, but not in this car. Floridiot Motorsports #51: This team is chomping at the bit for a top 10 here. InActiv Motorsports #626: Another COURTESY PHOTOThe ChampCar Endurance Series has a 14-hour race set for Saturday at Sebring International Raceway.Fish late morning or late afternoon The Freshwater Fishing Forecast for the second half of the third week of September gives anglers the “rst quarter moon phase and the lunar orbit apogee to go with a normal rainy season weather forecast. All “shing factors considered, the weak “rst quarter moon phase will not do much to cause “sh to feed in large feeding migrations and other than today, cloud-cover will dominate the sunshine. So therefore you can expect to look longer than normally for hungry “sh and youll have slim odds youll get everything just right timing wise, to set the hook more than a few times in an outing. The weather forecast as stated, predicts very little bright sunshine after today, and to make matters worse, the wind forecast will be weak, with a high speed of four to “ve miles per hour in the afternoon. However by Friday and the weekend a perfect east wind will produce ideal “shing wind speeds. The full moon occurs next Monday so this weekend should be fairly good starting Friday. And remember, during full moon periods, the more cloud-cover there is during the night, the greater the daytime “shing will be. And right now, the forecast is predicting 60 percent cloud-cover Saturday through Monday night so right now it looks fairly good for daytime full moon anglers. Best Fishing Days: Friday through the weekend the full moon will trigger larger feeding migrations. Major Fishing Period: Today the moon underfoot at 9:19 a.m. and solar noon at 1:19 p.m. and will create a feed intensity rating of 3-4 today and Thursday but starting Friday you can expect this period to pick-up action wise and produce a 5-7 rating Daily this period moves later by about thirty minutes. Minor Fishing Period: Today the moonrise period occurs at 4:16 p.m. and the sunset at 7:26 p.m. and will create a feed intensity rating of 3-4 today from 4-8 p.m. Daily this period will move later by about 45 minutes and increase to a 5-6 rating by the weekend. 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 Blue Streaks blank Red Devils Sebring eases past Avon Park in volleyballBy RUTH ANNE LAWSONSTAFF WRITERSEBRING … The Sebring Blue Streaks shut out their long time rivals the Avon Park Red Devils in volleyball on Monday night. Sebring eased past Avon Park in three sets by scores of 25-20, 25-13 and 25-16. We have a couple of injuries so we have everybody playing all over the place,Ž said Sebring Coach Venessa Sinness. We did great. We started off rough and Avon Park is a good serving team, you cant take that away from them. We have to continue to do our things right but it is a Monday and it took us a little bit to do that. Overall we did what we were supposed to but we still have to work on some things.Ž Avon Park came out in the “rst set with libero, Julia Crull, serving an impressive six-point run, that included two aces, giving the Red Devils a 14-11 lead. Savannah Durrance added to Avon Parks lead with a two-point run putting the Red Devils up 17-12. The Blue Streaks claimed the lead with Jade Sinness going on an outstanding sixpoint run, that included an ace, shoving Sebring into a 19-17 lead. Emily Bible contributed a three-point run extending the Blue Streaks lead to 23-18. The Blue Streaks held on to defeat the Red Devils 25-20 take a 1-0 lead. Sebring dominated in set two after taking a 12-6 lead over Avon Park. Jordan Sinness went on a three-point run escalating the Blue Streaks lead to 16-7. Sebring ripped off the next few points to seal the second-set 25-13 win. I think that we didnt start off very well but towards the end we pick it up,Ž said Sebrings Allie Cannady. We started to communicate a lot better and work together as a team. I think we have a really good opportunity to beat Robinson in the playoffs if we work hard and continue to get better. This season I want to get better on blocking and not swatting at the ball like I normally do. Our team goal is to communicate better and come together more as a team.Ž In set three, Sebring jumped into the lead by a score of 5-3 and Avon Parks Kim Banegas tied the game at 5-5. The Blue Streaks reclaimed the lead with a three-point run by Jade Sinness putting Sebring up 9-5. Both teams inched ahead a point or two at a time until the score was 21-16 with Sebring clinging to the lead. Sebrings Scott made the “nal threepoint run as Allie Cannady ended the game with a kill shot for the 25-16 “nal. I thought we started off strong and doing a great job,Ž said Avon Park Coach Jaime Bohan. We are just too inconsistent. Our libero, Julia Crull, was de“nitely the highlight tonight. She helped RUTH ANNE LAWSON/STAFFSebrings Jade Sinness, right, hits the ball past Avon Parks Haleigh Franza in Monday nights match. The Blue Streaks swept past the Red Devils in three sets.CHAMP | 11AHIGHLANDS BASS ANGLERDave Douglass FISH | 11A RUTH ANNE LAWSON/STAFFSebrings Brooklyn Coke bumps the ball over the net in Monday nights win against Avon Park.VOLLEYBALL | 11A

PAGE 11

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | A11team that has done a lot of miles here. Mid-teens “nish last year. ISC Racing #201: A couple of top 10 “nishes here in their A class Miata. They can certainly get it done. JB Bugs Racing #54: Not the best “nishes here, but surely a crowd favorite where ever they go. KSR/Flat Out Racing #225: Only one entry this year, but our defending race winner! Always tough. Level 1 Racing #412: Another tough Miata with a 6th place here last year. Mean Green Racing #679: This beautifully wrapped Honda Civic can ”y. Will it hold together though? Momo Champ #230: Another Miata that is a consistent threat to move up. 10th and 11th place “nishes the last two years. Nine Four Motorsports #840: A single entry with their SC300. A 2nd place “nish in 2016 and a 4th last year in the sister car. They can certainly get it done here. Not Banned Yet #307: I believe this is the “rst time Ballenger Motorsports has been here to Sebring for the 14-hour. Capable car in good hands. Running Bulls Racing #160: Sebring is their favorite track and this team looks to break out and get a top 10 very soon. Team In“niti #19: This J30 can get it done here for sure. Multiple top 10s throughout its career here. Team Jacky Ickx #66 & #935: They have made Sebring their personal playground ever since ChampCar started racing here. De“nitely their home track and their record here show it. Treasure Coast Miata #74: Another Miata that gets around Sebring pretty well. Tuttle Motorsports: A 2 car entry of always strong Mitsubishi Eclipses powered by Nissan V6 engines. A little under half the “eld is back this year from 2017 and 4 Paws Racing, Floridiots, JB Bugs, Team In“niti, and Team Jacky Ickx deserve special mention for being here from the beginning in 2011.CHAMPFROM PAGE 10A COURTESY PHOTOThe ChampCar Endurance Series returns to Sebring International Raceway for a 14-hour race this weekend.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 “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 38.86 feet above sea level, which is the maximum level in the seasonal management schedule. The minimum level currently is 38.25. Today, one of four S68 spillway gates is open one foot and ”owing 192 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 fishing guide and teacher on twenty-five lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@hotmail. comFISHFROM PAGE 10A with our defense the most but when we dont have suf“cient blocks it makes it rough for us. Our two biggest things are the hitting and blocking. We have a great back row but it makes it hard when they are getting slammed all the time.Ž Sebring continues to work on improving. We played a 6-2 in the “rst couple of games and then a 5-1 in last game,Ž Coach Sinness said. We worked Jordan Sinness in as front row center. I saw some really good things. We still need to play as one. We are playing as six great individual volleyball players and we need to play as one great team. We need to play higher level teams that are quick on offense to see what we are really capable of doing. They need to be more conscientious of what happened in the play before, how to get the next point, be a better teammate and make each other look better.Ž The Avon Park Red Devils will host the Mulberry Panthers on Thursday at Avon Park Middle School in a Class 5A-District 8 match. Sebring will take on the Lake Wales Highlanders in a Class 6A-District 8 match on Thursday.VOLLEYBALLFROM PAGE 10A RUTH ANNE LAWSON/STAFFAvon Park libero Julia Crull dives for the ball in Monday nights match against Sebring. RUTH ANNE LAWSON/STAFFSebrings Johneisha Rowe spikes the ball as Avon Parks Kim Banegas tries to block in Monday nights game. adno=3612664-1 Member SIPC LAKE PLACIDThe Genesis Center (at First Presbyterian Church)Cheryl S. BrownFinancial Advisor863-465-6444Wednesday, September 26th 9:30 a.m.We hope you will join us at the locations listed below. Please R.S.V.P. to the “ nancial advisors of“ ce in the town where you plan to attend. 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 conjunction 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. 102 or Geno at 863-232-5661 ext. 115 or email Sales@boatersworld.com

PAGE 12

A12 | HIGHLANDS NEWS-SUN | September 19, 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. 10: Brickyard 400 at Indianapolis (Brad Keselowski) Sept. 16: Las Vegas 400 (Brad Keselowski) Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead2018 SCHEDULE AND WINNERS FEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR RICHMOND MOTOR MOUTHS PODCASTAre we jumping off the Harvick bandwagon? Maybe, maybe not. Tune in online at www.news-journalonline.com/ daytonamotormouthsCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answers Do we even have to ask if its now a Big 4Ž? GODSPEAK: Brad Keselowski has so much momentum right now, you could surf on it. Yes, the DeuceŽ streak makes it a Big 4.Ž KENS CALL: Frankly, I was ready to bring Kez aboard, drop Martin Truex Jr., and keep it a Big 3.Ž But then Truex returned to form at Vegas, so yep, it now looks like a Big 4.Ž Harvick is angry. Does that mean he wins Saturday night at Richmond? GODSPEAK: Kevin Harvick gave new meaning to rolling crapsŽ in Las Vegas. Warning! Warning! Dont poke the bear at Richmond. KENS CALL: There are too many things that can go wrong to prevent a win, so thats hard to assume. But I know this: No one should get in his way. KEVIN HARVICK VS. GOODYEAR: Harvick had a big beef with the tiremaker after his right-front blew out, sending his No. 4 Ford into the wall at Las Vegas. There was something wrong from the time we put the tires on,Ž he said. GODWIN KELLYS TAKE: Drivers generally dont speak badly of Goodyear. Harvick did. It was like Russian roulette every time you put these piece-of-crap tires on and try to drive around the racetrack,Ž he said. WINNER: Brad Keselowski REST OF TOP 5: Kyle Larson, Kyle Busch, Joey Logano, Denny Hamlin FIRST ONE OUT: Ty Dillon DARK HORSE: Ryan Newman DONT BE SURPRISED IF: Keselowski extends his winning streak to four Cup Series wins and takes his place among the Big 3.Ž CUP SERIES: Federated Auto Parts 400 SITE: Richmond Raceway (.75-mile oval) SCHEDULE: Friday, practice (NBC Sports Network, 11:30 a.m. and 1:30 p.m.), qualifying (NBC Sports Network, 6 p.m.). Saturday, race (NBC Sports Network, coverage begins at 6 p.m.; green ”ag, 7:30 p.m.) XFINITY: Go Bowling 250 SITE: Richmond Raceway SCHEDULE: Friday, practice (NBCSports.com, 8:30 a.m. and 10 a.m.), qualifying (NBC Sports Network, 4:30 p.m.), race (NBC Sports Network, 7:30 p.m.)1. Martin Truex Jr. 2087 2. Kyle Busch 2085 3. Brad Keselowski 2069 4. Kevin Harvick 2060 5. Joey Logano 2056 6. Kurt Busch 2046 7. Ryan Blaney 2042 8. Kyle Larson 2041 9. Aric Almirola 2034 10. Austin Dillon 2031 11. Clint Bowyer 2029 12. Alex Bowman 202813. Jimmie Johnson 202214. Chase Elliott 2019 15. Erik Jones 2009 16. Denny Hamlin 2008 17. Ryan Newman 561 18. Paul Menard 551 19. Daniel Suarez 530 20. Ricky Stenhouse Jr. 528 Did Ross Chastain “nally earn a big-time ride?In earlier, more predictable “nancial times for NASCAR, the answer would be yes. In his second of three starts in a Ganassi Racing X“nity Series car, Chastain won at Las Vegas. He jumped at the Ganassi opportunity and even agreed to forgo a paycheck for the chance. Its not the “rst Vegas gamble to pay off. His third start for Ganassi comes this week at Richmond. Chastain is from a long line of watermelon farmers in southwest Florida, and that alone makes it worth pulling for the 25-year-old racer.A new Mr. September?Harry Gant earned that label in 1991 when he won four straight races in September. Brad Keselowski can do the same if he wins at Richmond this week. Kez could even go one better, since Charlottes inaugural road-course race also falls within the month, on Sept. 30. Back in 91, Handsome HarryŽ also got a “fth September race and nearly swept the entire month „ he led 350 of 400 laps at North Wilkesboro but “nished second to Dale Earnhardt.„Ken Willis, ken.willis @news-jrnl.comTHREE THINGS TO WATCHLAS VEGAS THREE THINGS WE LEARNEDRICHMOND1. Penske 500No, its not the name of a race. Its a reference to Roger Penske, whose race team scored its 500th victory when Brad Keselowski took the checkered ”ag at Las Vegas. Great job by Brad and the No. 2 team to start the playoffs with a win,Ž said Penske, who was with his IndyCar team in California.2. Fell into holeDenny Hamlin hasnt won this year and “nished Race 1 of the NASCAR playoffs in 32nd place. He hit the wall 20 laps from the “nish. Trying to get more than the car was capable of,Ž he said. We should have just “nished 15th or 10th or wherever we were at.Ž3. Extra statsThe top seven “nishers at Las Vegas are drivers in the playoffs. Martin Truex Jr. “nished third ahead of Kyle Busch (seventh) and will take a two-point lead into Richmond. This is the “rst time in NASCAR history three different drivers have scored three consecutive wins in one season.„ Godwin Kelly, godwin. kelly@news-jrnl.comRoger Penske, who started his racing program in 1966, now boasts 500 wins as a car owner across several series. Brad Keselowski got the magic 500th win for The CaptainŽ at Las Vegas on Sunday. [AP/R. BRENT SMITH] 1. Separation processThe NASCAR playoff-parting process has started. Its like separating a yolk from an egg white: It can be messy. Martin Truex Jr., Kyle Busch and Brad Keselowski top the charts, while Erik Jones and Denny Hamlin will almost need a win to get to the Round of 12. Not the situation we needed to be in, we didnt have any bonus points, and weve got some work to do now,Ž said Jones, who started from the Vegas pole.2. Spun, but not doneKyle Busch rallied from a self-in”icted spin (Lap 233 of 272) to “nish seventh at Vegas. Busch said he has encountered handling woes with his No. 18 Joe Gibbs Racing Toyota in the past several weeks. I dont know what it is,Ž he said. Bad aura or something right now, and we need to switch that around or change that around „ “x that up, clean that up, whatever. Its not the time of year to be having that stuff.Ž3. Truex returnsMartin Truex Jr. and his No. 78 Toyota team are back after a four-race performance hiatus that included a last-place “nish at Indianapolis. Truex “nished third at Vegas and planted his ”ag for a title run. We can talk all we want about who did great in the regular season, but at the end of the day, were here to win a championship, and at the end of the season, the four best guys will be at Homestead, and hopefully were there,Ž he said.„ Godwin Kelly, godwin. kelly@news-jrnl.com Denny Hamlin fell to last place in the NASCAR playoff standings after this incident ended his day at Las Vegas. [AP/ISAAC BREKKEN] 12345678910BRAD KESELOWSKI One more to match Handsome HarryŽ KEVIN HARVICK Would a free Goodyear Racing cap make it better? KYLE BUSCH In a mild doldrum MARTIN TRUEX JR. Back in form? Well see this week KYLE LARSON King of the 2018 non-winners, so far KURT BUSCH Top-10 streak ended at eight in Vegas ERIK JONES Was doing very well, now needs a mulligan JOEY LOGANO Always good at Richmond lately RYAN BLANEY Never good at Richmond ƒ yet CHASE ELLIOTT Richmond runner-up back in April KEN WILLIS TOP 10 NASCAR DRIVER RANKINGS

PAGE 13

AROUND TOWN CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BWednesday, September 19, 2018 Moonlight, Martinis and Meatballs on SaturdayBy SHARON WEATHERHEADCORRESPONDENTSaturday, Sept. 22, is the date when the much anticipated fourth annual Moonlight, Martinis and MeatballsŽ event will be held at Highlands Little Theatre. Tickets are selling out fast, so dont wait. Where else can you enjoy star and planet gazing in a giant telescope as well as dancing under the stars (weather permitting)? How about tasting a ”ight of three specialty martinis? Want to enjoy meatball tasting and be a part of the wild competition to crown this years Meatball Master? Last Septembers event was rescheduled several times due to an unwelcome visit from Hurricane Irma. It was held in January of 2018 and was a huge success! Plenty of fun, food and martinis for everyone! 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.Ž Amy Freeze has a background in World Food Championships and has competed in HLTs Meatball Master Competition every year. Competing in Moonlight, Martinis and Meatballs is fun for a great cause,Ž said Freeze. Unlike my usual competitions that are high stress, fast paced and sometimes cutthroat, this is a relaxed evening serving up tasty foods and chatting with friends.Ž Professional and amateur chefs are invited to enter the contest to be the Meatball Master. They must provide at least 100 tasting samples. Last years winner was Phyllis Behrens Jones with her Sweet and Sour meatballs. Jones is also a local artist. Freeze brings a new creative meatball every year. Her past creations included an ApricotTeriyaki meatball, Southern Gentlemans Pork meatball with a cherry bourbon jam and a Stout Braised meatball with a bacon jam. This years meatball is still FILE PHOTOAmy Freeze and Annette True at la previous Moonlight, Martinis and Meatball event. Media and Democracy 2018SEBRING „ Highlands News-Sun Publisher Tim Smolarik and Executive Editor Romona Washington will speak about the challenges of being the only newspaper in a small town divided by strong, divergent opinions. Thursday, Sept. 20 at 7 p.m. at La Hacienda Restaurant, 825 N. Ridgewood in Sebring. Sponsored by Highlands County Indivisible. Everyone welcome to join the discussion. For information, call 863-414-2586.VFW catfish and shrimp dinnerAVON PARK „ The VFW Auxiliary will serve a cat“sh and shrimp dinner from 4:30-6:30 p.m. on Friday, Sept. 21 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public.Frank E returnsSEBRING „ Frank E. will be playing at the Sebring Elks Lodge #1529 from 6-9 p.m. on Friday, Sept. 21. Open to the public.Ladies of a Loss monthly meetingSEBRING „ Ladies of a Loss will meet at Spring Lake Presbyterian Church at 11:30 a.m. on the fourth Thursday of each month for a meeting then go out to lunch. No cost to join. Events and activities will be planned for the month. For information, contact Donna Williams at 317-402-0914.Ladies of a Loss special meetingSEBRING „ The Ladies of a Loss will have two meetings on the last Tuesday of the month, “rst at noon at Grace Bible Church for a potluck, 4453 Thunderbird Road. Second meeting will be the same day at 5:30 p.m. at Cowboys Watering Hole on US Hwy 27 in Sebring. For information, contact Donna Williams at 317-402-0914.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.Orchid Society meetingSEBRING „ The Orchid Society of Highlands County will hold their monthly meeting at 7 p.m. on Monday, Sept. 24, at the Sebring Civic Center, 355 W. Center Street. Guest speaker is Phil Hamilton from Bredan Orchids. The Society is collecting food for the Humane Society. For information, call Glen at 863-471-6171.AARP Smart Driver classSEBRING „ There will be a new AARP Smart Driver, six-hour class from 9 a.m. to 3:30 p.m. on Monday, Sept. 24, at Emmanuel United Church of Christ, 3115 Hope Street in Sebring. To register, call Mary Jane Lloyd at 863-452-0335.COMMUNITY BRIEFS All about essential oilsBy SHARON WEATHERHEADCORRESPONDENTJust what are essential oils? You hear about them and may wonder just what they are, how they can be used and how might they bene“t you. Nicole Shrout offers free seminars where she explains just what they are and how they can be used. No products are sold at these seminars so the atmosphere is relaxed, fun and educational. You are offered refreshments such as lavender lemonade and margarita popcorn. Essential oils are the most powerful lifeblood of the plant including the fruits, seeds and leaves,Ž Shrout said. The oils support all of your bodys systems. They can calm you down, improve your focus and may improve your health.Ž She does let the attendees know that she is not here to tell you how they can treat any illness but can explain how the oils can support the body to aid in treating itself. Shrout is very knowledgeable and has been in the healthcare “eld for many years. There are different ways SHARON WEATHERHEAD/ CORRESPONDENTSeminar leader Nicole Shrout showing a starter kit of oilsHAL Chair Painting FundraiserBy SHARON WEATHERHEADCORRESPONDENTThe Highlands Art League (HAL) held their Chair Painting FundraiserŽ on Saturday Sept. 15 in the Visual Arts Center located at 1985 Lakeview Drive „ the blue building directly on Lake Jackson. A variety of colorful chairs were painted while the artists had fun socializing and enjoying refreshments. This was a great way to get your business name and logo seen by the community. Hundreds of people attend events and classes in the Visual Arts Center each year. Where else can you advertise for a full year for only $100? Attendees could can paint their own chair or have one of HALs artists paint it for them. Rylee McCoy (age 3) and Tracy McCoy painted a chair together. Its our princess pink chair,Ž said SHARON WEATHERHEAD/CORRESPONDENTRylee and Tracy McCoy with their princess pink chair. BRIEFS | 9B Highlands Art League Executive Director Lynn Hamilton painting a chair for Palms Court Bistro. Artist Gloria Peters creating a chair for Get Fish Slapped Marketing Agency.CHAIRS | 2B MARTINIS | 4B BY ALLEN MOODY/HIGHLANDS SUN EDITORA starter kit of oils and diuser.OILS | 4B

PAGE 14

B2 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com Rylee. HAL artist Gloria Peters was painting a chair for Get Fish Slapped Marketing Agency. Judy Gerber was stenciling the logo for The Palms of Sebring on a chair. Lynn Hamilton, HALs newest executive director, was working on the logo for Palms Court Bistro. This is my “rst week with HAL and Im so excited to be part of HAL,Ž she said. Were going to have a lot of fun here. I want to have even more events and classes and just want to get to know everyone.Ž Hamilton is originally from North Carolina, but moved to Sebring about three months ago. Dont forget about our Sebring Art, Wine and Jazz Fest on Nov. 3rd and 4th.Ž For more information on the event, go to www. sebringartfest.com). Julia Mercer is with The Palms of Sebring and is a proud board member of HAL.Ž We love to sponsor events at the Art League,Ž Mercer said. In addition to The Palms of Sebring we also have our Palms Court Bistro, which is our catering division run by Chef Mac.Ž Teresa Vicker, an accounting executive with Marmer Construction, was paining their logo on her chair, while visiting with her friends. We are a strong group of Southern women who help our community grow. We have known each other for many years.Ž We love to make the newbies feel good and help them to “t right in here,Ž said Mercer. Look for some of the newly designed chairs the next time you go to the Visual Arts Center. These chairs join others that were designed at previous events and demonstrate the strong community support for the Highlands Art League.CHAIRSFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENTJulia Mercer watching Judy Gerber paint a chair for The Palms of Sebring. SHARON WEATHERHEAD/CORRESPONDENTTeresa Vicker, holding sign, and Marcia Davis painting the chair for Marmer Construction.The Predator is a funny, hot mess of a movieBy ROBERT MILLERSTAFF WRITERShane Blacks The PredatorŽ is different than the other movies in the franchise, yet, it still feels familiar. Black is known for writing some great movies such as Lethal Weapon,Ž Lethal Weapon 2,Ž Last Action HeroŽ and directed Kiss Kiss Bang Bang.Ž He was Hawkins in the original PredatorŽ movie. He also directed wrote and directed Iron Man 3Ž for Marvel. Of all his work, Iron Man 3Ž is the most represented here. If you consider the Predator as the main character here (though thats a stretch), you can see the parallels. Both movies involve a man/alien who uses a suit of armor to get the job done but loses said armor for most of the movie and must rely on a child to retrieve it and track it down. A much bigger baddie (literally) is after them and they must team up with the heroine of the movie to stop the baddie and save the planet. Theres even a scene at the end that screams Iron Man to me. I kid you not, same plot, two different movies. That said, it kind of works. The movie right away wants to be funny. Really funny. There are jokes and comedic moments throughout the movie. My audience laughed and laughed hard during nearly every joke and every funny scene. It had found its audience and they were loving every second of it. Just dont go looking for some deeper plot or meaning here. The plot doesnt make a lot of sense and neither does the actions and motivations of the Predator. I spent hours after the movie discussing it with my wife and we still cant make sense of what was going on. Despite the movie not making much sense, I still had fun and was entertained. The PredatorŽ really is a conundrum. The plot doesnt make sense and youre left scratching your head, but at the same time it was funny and very entertaining. I laughed or giggled at the jokes and the action was exciting. There is plenty of gun“re and explosions and a good amount of gore as well. The teamŽ that our main character Quinn (Boyd Holbrook) joins up with are interesting characters and played by some interesting actors. They just dont all get enough to do. By the end it was hard to care about their fates when we never got to know them. Nebraska (Trevante Rhodes) and Coyle (Keegan-Michael Key) have the most lines and Coyle is is the one with all the jokes. The “rst time we meet the group is reminiscent of when we meet Dutchs team on the helicopter in the “rst movie. Im guessing a scene that Shane Black was most fond of. Olivia Munn plays an evolutionary biologist who is terrible at her job. All her knowledge of the Predators and what they are here for comes from stuff she read at the government lab, minutes before she starts talking about it. This character began the movie oblivious to the aliens existence nor did she know about the secret covert ops team tracking the alien. Yet, by the halfway point of the movie she was an expert. It was pretty clear that Black wrote this character with zero knowledge of what a biologist does or knows. And she was a terrible character. Famous lines from the original are reused here or used in a new way. The Predator theme from the original is also here and used quite a bit. Black really goes for the nostalgia button with this one. And he almost succeeds. He just failed one important thing: your movie should make sense. The great humor and fun action scenes (some of the best in a Predator movie) cant hide the fact that you dont even know what is going on and most of this movie makes absolutely no sense. I give this movie 2.5 out of 5 stars. The PredatorŽ is rated R for strong bloody violence, language throughout and crude sexual references; with a running time of 107 minutes. When you get your flu shot at the Publix Pharmacy. Restrictions apply. See pharmacy for details. Free $10 Publix Gift Card $10 adno=3611943-1 COME BY AND SEE US TODAY OR CHECK US OUT ONLINE! Like Us on We Can MEAT All Your Needs! € Pork € Chicken € Seafood € Chicken Wings € Elk € Rabbit € Steak € Venison € Bison Your Of“ cial LOCAL Source for Wild Game Meats for Your Big Game Nights!adno=3612634-1 3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117SebringWholesalemeats.com HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm

PAGE 15

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | B3Lake Placid loves these young adult fiction booksHere is what Lake Placid residents are loving so far this year. The Hammer of ThorŽ by Rick Riordan is the second installment in Riordans Magnus Chase and the Gods of AsgardŽ series. Thors hammer is missing again. The thunder god has a disturbing habit of misplacing his weapon „ the mightiest force in the Nine Worlds. But this time the hammer isnt just lost, it has fallen into enemy hands. If Magnus Chase and his friends cant retrieve the hammer quickly, the mortal worlds will be defenseless against an onslaught of giants.Ž Rick Riordan is also behind the ever popular Percy Jackson and the OlympiansŽ series. Cassandra Clares City of BonesŽ centers on 15-year-old Clary Fray who witnesses a murder at a nightclub in New York City, except the body disappears into thin air. Its hard to call the police when the murderers are invisible to everyone else and when there is nothing not even a smear of blood to show that a boy has died.Ž Parents may be familiar with Clares work for being on summer reading lists this year. The Fault in Our StarsŽ by John Green explores themes of love, grief, and what it means to truly be alive. Despite the tumor-shrinking medical miracle that has bought her a few years, Hazel has never been anything but terminal, her “nal chapter inscribed upon diagnosis. But when a gorgeous plot twist named Augustus Waters suddenly appears at the Cancer Kid Support Group, Hazels story is about to be completely rewritten.Ž Catwoman: SoulstealerŽ by Sarah J. Maas is the third installment in the popular DC Icons series. Two years after escaping Gotham Citys slums, Selina Kyle returns as the mysterious and wealthy Holly Vanderhees. She quickly discovers that with Batman off on a vital mission, Batwing is left to hold back the tide of notorious criminals. Gotham City is ripe for the taking.Ž It comes as no surprise that Harry Potter and the Cursed Child: Parts One and TwoŽ by J.K. Rowling, John Tiffany, and Jack Thorne still makes our list. Despite the unusual format (this is actually the script for the popular play of the same name), people really want to read the eighth installment in the series. It was always dif“cult being Harry Potter and it isnt much easier now that he is an overworked employee of the Ministry of Magic, a husband and father of three school-age children. While Harry grapples with a past that refuses to stay where it belongs, his youngest son Albus must struggle with the weight of a family legacy he never wanted. As past and present fuse ominously, both father and son learn the uncomfortable truth: sometimes, darkness comes from unexpected places.Ž Other popular titles include The Cruel PrinceŽ by Holly Black, The Maze RunnerŽ by James Dashner, Catching FireŽ by Suzanne Collins, The Bronze BowŽ by Elizabeth George Speare, and Harry Potter and the Sorcerers StoneŽ by J.K. Rowling. LIBRARY LINESSamantha Gambill adno=3612662-1 231 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 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Serving the Heartland since 2007 Over 40 Years Experience! Keeping Customers For Life! Air Conditioning & Heating AMERICA FIRSTResidential € Commercial Sales € Service € Installation S S S S S S S S i i i i i i i i i i i i i i t t t t t t t h h h h h h h h h h h h h h h H H H H H H H H H H H H H H H H H H H H H H H H H H t tl l tl tl l tl t tl l t tl t t tl t tl tl d d d d d d d d d d d d d d d d d d i i i i i i i i i i i 2 20 20 2 20 2 2 2 2 2 2 2 20 20 20 0 2 2 2 2 2 2 0 0 0 0 07 7 7 0 07 0 7 7 7 7 0 07 7 7 7 7 7 0 7 7 7 S S S S S S S 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 Weve done our homework to serve you Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO We Have You Covered . Since You Have More Important Things To Be Doing . Besides Sweating Your Insurance! 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

PAGE 16

B4 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com secret, guaranteed to impress „ quite tasty and very adult.Ž Each attendee will receive one vote and may purchase more votes to support their favorite entry. This is a fundraiser, so stuf“ng the ballot 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 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 said Logsdon. This event grows in popularity each year and the funds raised help HLT to grow and continue producing their fabulous shows on stage.MARTINISFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENT Chef table No. 9 … Linda Owen and Gingerlee Dread.to get the oils into your system. The English use them topically (like massage oils); the French use them in foods (such as the lavender lemonade offered); the Germans use them in a diffuser (that you breathe in), while Americans use all three ways.Ž Essential oils were “rst mentioned in the Bible in Genesis. Frankincense and Myrrh were brought to the Baby Jesus. Babylonians and Egyptians used the in communal bath houses. There are four grades of essential oils including Grade A (therapeutic), Grade B (food grade), Grade C (perfume oil) and Grade D (”oral water).Ž Some oils are distilled at low temperatures and some are cold pressed. These processes are very temperature sensitive so bene“cial constituents are not lost in the oils. Here are some interesting facts. It takes 60,000 rose blossoms to make one ounce of rose oil, 220 pounds of lavender to make seven pounds of oil and 8 million handpicked jasmine blossoms to make 2.2 pounds of oil. Some oils are just for topical use while others can be ingested and used in foods. The packaging is clearly marked and those that are not for ingestion have special caps that are more dif“cult to open. While there is no selling at the event, you do have the opportunity to purchase Young Living Essential Oils from Shrout through her website. Frankincense is one of the oldest oils and has over 10,000 recorded uses. Its good for your skin and can be used in foods.Ž Lavender is one oil many people are familiar with as it is associated with relaxation and calmness. It is one of the most popular oils and can be used in foods, such as our lavender lemonade, used in your bath, in a diffuser or as a fabric softener.Ž Some other popular oils available are digize (helps settle your stomach), cool azul (roll on for pain relief), stress away (relief of stress) and citrus fresh (removes odors). Thieves is a hot oil (containing clove and cinnamon). It is used to help keep the germs from the cold and ”u system out of your body. It was inspired by the legend of four 15th century French thieves who formulated the blend to keep the germs away while they robbed the dead and dying.Ž For more information, you can contact Shrout at imashrout@gmail.com to learn about the next free seminar on Young Living Essential Oils. They are held regularly in venues around Highlands County.OILSFROM PAGE 1B SHARON WEATHERHEAD/CORRESPONDENTSnacks made with essential oils … lavender lemonade and margarita popcorn. SHARON WEATHERHEAD/CORRESPONDENTBooks on essential oils. SHARON WEATHERHEAD/CORRESPONDENTNicole Shrout. Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3609108-1 adno=3610990-1 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=3612179-1 adno=3611057-1

PAGE 17

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | B5 LOCAL ACCOUNTING FIRM Seeking Full Time RECEPTIONIST / OFFICE MANAGERTyping Skills A Must Billing Experience Preferred Salary Dependent On ExperienceSend Resume To: Douglas A. McLean, CPA, PA 300 Circle Park Dr, Sebring, FL 33870or email: douglasamcleancpa@yahoo.com adno=3610980-1 LEGAL NOTICES North American Towers is processing a new application for the installation of a (150 AGL) 264 ft AMSL Monopole A ntenna Tower to be located at 27 31 29.95Ž N, 81 29 41.48Ž W. Per FAA requirements the structure will not need to be marked and lit in accor dance with FAA Advisory Circular 70/7460-1 L Change 1, Obstruction Marking and Lighting, paint/red lights. The physical location of the proposed structure is 0.20 NM east of US Highway 27, in Sebring, Florida. Interested persons may submit specific comments regarding environmental concerns at FCC's Submit Pleading Portal: www.fcc.gov/wireless/support/antenna-structure-registration-asr-resources/filing-request-environmental-re view and complete the online application provided at the referenced site. Please use File Number: A1115113 to refer to this specific application. Comments are sought regarding any environmental concerns about this project. Interested persons may file a Request for Environmental Review with the Federal Communications Commission (FCC) within 30 days after the date on which the information related to this project has been posted on the above referenced FCC site. The FCC strongly encourages interested parties to file Requests for Environmental Review online at https: w ww.fcc.gov/wireless/support/antenna-structure-registration-asr-res ources/filing-request-environmental-re view. However, Paper Copy requests can be made at the following address: FCC Requests for Environmental Review, ATTN: Ramon Williams, 445 12th Street SW, Washington, DC 20554. NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, F LORIDA TO CONSIDER ADOPTION OF A MENDMENTS TO SCHOOL DISTRICT RULE 5.30 AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that THE SCHOOL BOARD OF HIGHLANDS COUNTY intends to adopt amendments to School Board Rule 5.30, Student Control (Code of Conduct for 20182019), at a regular meeting of the Board on October 23, 2018, at 5:30 p.m. in the Board Meeting Room, George Douglass Administration Building, 426 School Street, Sebring, Florida. The proposed new rule shall be effective upon adoption. Pursuant to Section 120.54, Florida Statutes, any affected person has twenty-eight (28) days after publication of this notice to request the opportunity to present evidence and argument to the School Board of Highlands County, Florida regarding the proposed rule. Such hearing must be requested in writing and received by Dr. Brenda Longshore, Superintendent, 426 School Street, Sebring, FL 33870, within 28 days after publication of this notice. If such hearing is requested, it will be held October 23, 2018, at 5:45 p.m. Any p erson desiring to attend such a heari ng is requested to call the Superintendents office to verify whether such hearing has been requested. The purpose and effect of the proposed rule amendments is to update in accor dance with annual review and implement statutory changes and other corrective measures as deemed necessary. The following will be amended, deleted or added to or from the current Code of Student Conduct for the School year 2018-2019 to be effective for the Code of Student Conduct for the 2018-2019 School Year: 1. Section IV: Chart of Infractions: the following language will be added to Section IV: Chart of Infractions, at the end of the first paragraph: Violent or disruptive students may be referred for mental health servicesŽ. 2. Section III: Procedural Guidelines, Subsection H: Expulsion … Expulsion Procedures: the following language will be added to Section III: Procedural Guidelines, Subsection H: Expulsion … Expulsion Procedures: 8) Any student expelled for a firearm or weapon as defined in Chapter 790, Florida Statutes or made a threat or false report as defined by Section 790.162 and 790.163, Florida Statutes, shall be referred for mental health servicesŽ. The specific legal authority includes Sections 120.54, 1001.41, 1001.42, Florida Statutes and the statutory provisions cited in the current version of the code of conduct. The School District believes that the proposed Code of Conduct amendments will have no effect on small business. The School District believes that the proposed Code of Conduct amendments will not result in substantial increase in costs or prices paid by consumers, individual industries or state or local government agencies, and will not result in significant adverse effects on competition, employment, investment, productivity, innovation or international trade and/or alternative approaches to the regulatory objective either do not exist and/or are precluded by law. The cost to the School District of promulgating the proposed Code of Conduct amendments is estimated to be $200. The estimated annual cost of implementing and enforcing the proposed Code of Conduct amendments is $0. The text of the proposed Code of Conduct amendments can be obtained at the Superintendents office (Attn. Marlene Welborn) George Douglas Administration Building, 426 School Street, Sebring, Florida 33870, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary September 19, 2018 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 … Review 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, 1 07, 108 1. Review shop drawings for the following work: a) Add structural reinforcem ent for hangar framing b) Repair top guide rails IV. Deliverables A. Review RFIs pay application and building construction costs within three days 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 FICTITIOUS NAME12 N O TI C E I S HEREBY G IVEN that Barber Engineering, Inc. is doing business under the fictitious name of JRB Engineering at 425 Lake Mirror Drive, Lake Placid and registered with Department of State; Florida Division of Corporations Tallahassee, Florida. September 19, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000136 DIVISION: 10 U.S. Bank National Association, as T rustee for Banc of America Fundi ng 2008-FTI Trust, Mortgage P ass-Through Certificates, Series 2 008-FTI Plaintiff, vs. A my Jalola Everhart Lyons a/k/a A my Everhart; Lisa Paul Everhart; R achel Ellen Greene; Unknown H eirs, Devisees, Grantees, A ssignees, Creditors, Lienors, and T rustees of Sean Renee Sullivan, D eceased, and All Other Persons C laiming by and Through, Under, A gainst the Named Defendant(s); U nknown Spouse of Amy Jalola E verhart Lyons a/k/a Amy Everh art; Unknown Spouse of Lisa Paul E verhart; Unknown Spouse of R achel Ellen Greene; Unknown P arties in Possession #1, If living, a nd all Unknown Parties claiming b y, through, under and against the a bove named Defendant(s) who a re not known to be dead or alive, w hether said Unknown Parties m ay claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Ronald L. Owen DDS PA Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Sean Renee Sullivan, Deceased, and All Other Persons Claiming by and Through, Under, Against The Named Defendant(s): ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse of t he said Defendants, if either has remarried and if either or both of said Defendants are dead, their respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, t hrough, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforement ioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED that an action has been commenced to foreclose a mortgage on the following real property, lying and being and situated in Highlands County, Florida, more particularly described as follows: A PORTION OF THE EAST 120 FEET OF THE EAST HALF OF THE WEST HALF OF THE NORTHWEST QUARTER OF SECTION 26, TOWNSHIP 36 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGIN AT THE NORTHWEST CORNER OF THE EAST HALF OF THE WEST HALF OF THE NORTHWEST QUARTER OF SECTION 26; THENCE SOUTH 0 DEGREES 0700 WEST ALONG THE W EST LINE OF THE EAST HALF OF THE WEST HALF OF THE NORTHWEST QUARTER OF SECTION 26, A DISTANCE OF 197.55 FEET; THENCE SOUTH 89 DEGREES 5500 EAST A DISTANCE OF 120.00 FEET; THENCE NORTH 0 DEGREES 0700 EAST AND PARALLEL WITH THE WEST LINE OF THE EAST HALF OF THE WEST HALF OF THE NORTHWEST QUARTER OF SECTION 26, A DISTANCE OF 197.55 FEET TO THE NORTH LINE OF SECTION; THENCE NORTH 89 DEGREES 5500 WEST ALONG THE NORTH LINE OF SECTION 26; A DISTANCE OF 120 FEET TO THE POINT OF BEGINNING, LESS THE NORTH 33.0 FEET FOR ROAD EASEMENT. more commonly known as 43 Pine Ridge Drive, Lake Placid, FL 33852. This action has been filed against you and you are required to serve a NOTICE OFACTION16 copy o f your wr i tten d e f enses, if any, u pon SHAPIRO, FISHMAN & GACHE, L LP, Attorneys for Plaintiff, whose a ddress is 4630 Woodland Corporate B lvd., Suite 100, Tampa, FL 33614, w ithin thirty (30) days after the first p ublication of this notice and file the o riginal with the clerk of this Court e ither before service on Plaintiffs a ttorney or immediately there after; o therwise a default will be entered a gainst you for the relief demanded in t he Complaint. WITNESS my hand and seal of thi s C ourt on the 7th day of September, 2 018. Robert W. Germain e Circuit and County Courts By: /s/ Chrystal K. Williams Deputy Clerk I f you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact Court Administration at 4 30 S. Commerce Avenue, Sebring, F lorida 33870, telephone (863)5344 690, within two (2) working days of r eceipt of this Notice; if you are heari ng or voice impaired, call 1-800-9558 771. 18-311265 FC01 CXE September 19, 26, 2018 NOTICE OFADMIN18 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA File No.: 282018CP000412PCAXMX Probate Division IN RE: ESTATE OF JACK CHARLES HOWARD, JR., Deceased NOTICE OF ADMINISTRATION TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE AND ALL OTHER PERSONS INTERESTED IN SAID ESTATE: YOU HEREBY ARE NOTIFIED that the administration of the estate of JACK CHARLES HOWARD, JR., deceased, late of Highlands County, Florida, File Number 282018CP000412PCAXMX, is pending in the Circuit Court in and for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. All persons interested in the estate are required to file with this Court, W ITHIN THREE MONTHS FROM THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE: (1) All claims against the estate and (2) Any objection by any interested p erson to whom this notice was mailed that challenges the validity of the Will, the qualifications of the Personal Representatives, venue or jurisdiction of the Court. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. Personal Representative: Ruth Wms. Howard 115 Lawrence Avenue Sebring, Florida 33870 First publication of this Notice of Administration on the 19th day of September, 2018. Aarons Legal Center, P.A. By: James W. Aaron, Esquire 622 Martin Luther King, Jr. Boulevard Post Office Box 3351 Sebring, Florida 33871-3351 863-385-9288 FAX aaronlegaljwa@gmail.com September 19, 26, 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 unliquidated claims, must file their claims with this Court ON OR BEFORE THE 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 NOTICE TO CREDITORS20 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 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000402PCAXMX IN 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 S ERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent a nd 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 W hitney 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA File No.: 282018CP000412PCAXMX Probate Division IN RE: ESTATE OF JACK CHARLES HOWARD, JR., Deceased NOTICE TO CREDITORS The administration of the estate of JACK CHARLES HOWARD, JR., deceased, whose date of death was September 4, 2017 and whose social security number is XXX-XX-XXXX, is pending in the Probate Division of the Circuit Court for Highlands County, Florida, the address of which is 430 South Commerce Avenue, 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 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 deNOTICE TO CREDITORS20 mands against decedents estate must f ile their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 7 33.702 OF THE FLORIDA PROBATE C ODE WILL BE FOREVER BARRED. N OTWITHSTANDING THE TIME PERI ODS 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 no tice is: September 19, 2018. Personal Representative: /s/ Ruth Wms. Howard 115 Lawrence Avenue Sebring, Florida 33870 Attorney for Personal Representative: Aarons Legal Center, P.A. By: /s/ James W. Aaron, Esquire Florida Bar No. 171560 622 Martin Luther King, Jr. Boulevard Post Office Box 3351 Sebring, Florida 33871-3351 Telephone Number: 863-385-9288 aaronlegaljwa@gmail.com September 19, 26, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-406 Division Probate I N RE: ESTATE OF GEORGE B. KEAGY Deceased. NOTICE TO CREDITORS The administration of the estate o f George B. Keagy, deceased, whose date of death was May 16, 2018, is pending in the Circuit Court for HIGH LANDS County, Florida, Probate Divi sion, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses o f the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or de mands 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 NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the deceden t and other persons having claims or de m ands against decedent's estate mus t 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 FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS 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 the 19th day of September, 2018. Personal Representative: /s/ C. Osborn Keag y Christian Osborn Keag y P.O Box 1140 Lake Palcid, Florida 33862 A ttorney for Petitioner / s/ Pamela T. Karlson Pamela T. Karlson, J.D., B.C.S., A ttorney Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com September 19, 26, 2018 NOTICE OF MEETING26 NOTICE OF CHANGE TO BOARD MEETING CHANGE Notice is hereby given that the date for the Regular Meeting of the Board of Su pervisors of Sun n Lake of Sebring Im provement District originally scheduled for Friday, November 16, 2018 has now been rescheduled for Friday, No vember 9, 2018 at 9:00 a.m. The meeting will be held at the Communit y Center, 3500 Edgewater Drive, Se bring, FL 33872. IF A PERSON DECIDES TO APPEAL A NY DECISION MADE BY THE BOARD OF SUPERVISORS WITH RESPECT TO A NY MATTER CONSIDERED AT SUCH MEETINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS A ND, FOR SUCH PURPOSE, SUCH PER SON MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEED INGS IS MADE. SAID RECORD SHALL INCLUDE TESTIMONY AND EVIDENCE

PAGE 18

B6 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com NOTICE OF MEETING26 UP O N WHI C H THE APPEAL I S T O BE B ASED. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT BOARD OF SUPERVISORS By: Tanya Cannady General Manager September 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 NOTICE OF APPLICATION FOR TAX DEED 18000151 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL L LC 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 certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10794 Y ear of Issuance: 06 01 2011 Tax ID: C-09-35-30-010-0000-1980 Description of Property: LOT 198, 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: STAN SWITZER; 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.: 18000151 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 de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 5872 Year of Issuance: 06 01 2016 Tax ID: C-15-34-28-010-0000-3130 Description of Property: LOT 313, FAIRMOUNT MOBILE ESTATES, AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 12, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DOUGLAS CRIVELLO TR/ANDREW CRIVELLO JR TTEE; All of said property being in the County 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 lands County Government Center in the Board of 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 Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk AUGUST 29; SEPTEMBER 5, 12, 19, 2018 P.O. NO.: 18900002 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! N O TI C E O F APPLI C ATI O N FOR TAX DEED 18900006 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IDE TECHNOLOGIES INC ITZIK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13481 Y ear of Issuance: 06 01 2016 Tax ID: C-27-37-33-010-0590-0130 Description of Property: LOT 13, 14, 15, AND 16, BLOCK 59, TOWN OF HARDING, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 102, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FRANKLIN R BURNEY; PATRICIA E BURNEY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of October, 2018. Dated this 13th day of July, 2018 Robert W. Germaine 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.: 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 Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE SATURDAYSept. 22, 1-2p mat 113 Bearwoods, Lake Placid. (Tropical Harbor Estates). 3bd/2ba. Beautifully furnished! Golf cart negotiable. $77,500. Call Joyce863-221-8347 GreatDealsin theClassifieds! OPEN HOUSE SUNDAYSept. 23, 4-5p mat 217 Bedford, Lake Placid (Tropical Harbor Estates). Furnished 2bd/2ba. Only $17,000.Call Joyce 863-221-8347 OPEN HOUSE SATURDAYSept. 22, Noon-1p mat 227 Beauregard, Lake Placid. (Tropical Harbor Estates) Really nice 2/2. Furnished. Cute! $7,500. Call Joyce 863-221-8347 OPEN HOUSE SATURDAY Sept. 22, 2:30-3:30 p m312 Yellow Willow (Silver Oaks MHP), Sebring. 2bd/2ba, partially furnished. Great location! $26,900.Call Joyce863-221-8347 OPEN HOUSE SUNDAYSept. 23, Noon-1p mat 325 Belle Field, Lake Placid. (Tropical Harbor Estates). 2br, possibly 3. All new appliances & flooring. $49,500. Call Joyce863-221-8347 OPEN HOUSE SUNDAYSept. 23, 1-2p mat 334 Belle Field, Lake Placid (Tropical Harbor Estates). Large 2/bd 2/ba, furnished, family rm & living rm. Price Reduced! $45,000. Call Joyce 863-221-8347. OPEN HOUSE SUNDAYSept. 23, 2-3p mat 346 Belle Field, Lake Placid (Tropical Harbor Estates). 3/2, all appliances. Newer home. $50,000. Call Joyce 863-221-8347. OPEN HOUSE SUNDAYSept. 23, 3-4p mat 349 Belle Grove, Lake Placid (Tropical Harbor Estates). 2br, possibly 3; Florida room, all new flooring & furniture. Great Location! $51,500.Call Joyce 863-221-8347 HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 ho m e at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse os m osis & rights to boat ra m p & Lake June. $189k obo.863-699-6772 WANTED TO BUY1120 Lake PlacidCASH for Your Ho m e! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apart m ents & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.co m Sebring~ 3/3 newly updated 2500sf on dbl lot at 223 Kite Ave. $1,200/mo +1st & sec. 786-512-1594 Lakefront Ho m e 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 APARTMENTS FOR RENT1320 Avon Park on Main St. ~Lg 1/1, carport. Add. living/bd rm. Lake view. $565 1st/sec, water incl. 561-719-2520 Cable TV Free ~ Lg 1/1 tile flrs, mini blinds, rent inc all util quiet, safe $725/mo +1st, lst & sec. 863-385-1999 C a s h i n w i t h C l a s s 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 UNFURNISHED APARTMENTS1324 Lake Placid 1 & 2 BR Apts Rental Assistance Available Tues. & Wed. 8am noon; Friday 8am noon THORNBURY APARTMENTS 863-465-4526 800-955-8771 TTY This institution is an equal opportunity provider and employer MOBILE HOMES FOR RENT1340 Sebring~1/1 newly remodeled, quiet park & pets welcome! $595/mo, trash incl. Call Philip 863-899-1762 ROOMS FOR RENT1360 A von Park~ S tudio ( w/bath, fridge & microwave only; 1 person only) Newly updated. $550/mo + sec. No smokers, Next to Olympic rest. Landmark Suites, 510 US Hwy 27 N. By appointment. 954-612-8585 C ountry setting only 3 miles to town. Dish TV, W/D, whole house privileges. $400 month or $100 week, 863-202-6363. VACATION/ SEASONALRENTALS1390 Lake Placid 2/2/1 Enclosed pool, furnished, on canal, 6 mo. @ $1,350/mo inclusive. 970-947-9753 Sebring~ 2/2Furnished Mobile Ho m es 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 2000EMPLOYMENT HELPWANTED2001 Maintenance PositionTanglewood is now accepting applications for 2 FT positions (40 hrs/wk. w/benefits). Pool experience a plus! Apply in person 8am…5pm M-F at the Business Office, 3000 Tanglewood Parkway, Sebring. Use entrance off HWY 27 by Dollar General; dial 3003 at gate keypad for entry. Alu m inu m Installer/ Carpenter Helper~ Need basic tools & transportation. Call 863-386-4423 Alu m inu m Installer Wanted For Gutters, Soffits & Fascia. Must be experienced. Call 863-381-9659 HARVE S TER S NEEDED H arvester needs 44 temporary w orkers to cultivate and harvest c itrus, 11-01-18 to 6-01-19. The e mployer is Circle H Citrus, I nc. and $11.29 per hour is g uaranteed, however, during the h arvest and pre-harvest, worke rs may be paid various piece rates depending upon crop act ivity and variety, but will be g uaranteed $11.29 per hour. Worksites are in Hardee, Highl ands, Indian River, Okeechobee, O sceola, Polk, Desoto, Collier, L ee, Hendry, Martin, St. Lucie, L ake, Brevard, and Charlotte counties, Florida. Employer will g uarantee the opportunity for w ork for the hourly equivalent of 3 /4 of the hours of the work per iod. The employer will provide the work tools, supplies and e quipment at no cost to the w orker. Housing will be prov ided for individual workers outs ide normal commuting distance. For workers residing b eyond normal commuting dist ances, reasonable transportat ion and subsistence expenses t o the worksite will be provided or paid by the employer after c ompletion of 50% of the work p eriod. Apply for this job at the F lorida One-Stop Career Center o ffice located at 2160 NE Roan A ve., Arcadia, FL 34266. 8639 93-1008 ext. 231 using job listing number FL10784957. Want to m ake a difference in the lives of others? Join the Habitat for Hu m anity Tea m PT Ho m eownership 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 pro ject 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 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.co m /careers 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 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring GETRESULTS USECLASSIFIED! Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 HELPWANTED2001 Do you have a Passion for E m powering Youth?Do you like to talk to large groups of youths about how they can better their life? If so, please visithrhn.org/e m ploy m entto see our current openings forHealth Educators 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.co mJob Fair: Sept. 12, 9a m -1p m 13619 SE Hwy. 70 Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.co m FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environ m ent? We are building a design tea m and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. 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 SENIOR ACCOUNTANT (FT) Application deadline: 10/3/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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. Shower Door, also Insulation Installers Needed~ Clean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Ct., Sebring. HELPWANTED2001 The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works e m ployee 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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.co m Job Fair: Sept. 12, 9a m -1p m13619 SE Hwy. 70, Arcadia PROFESSIONAL2010 CHIEF BUILDING OFFICIAL $61,500.66 ($29.57/hr.) $84,779.34 ($40.76/hr.) Hardee County Building & Code Enforce m ent Departm ent. Ensures department is compliance with policies and procedures. Knowledge of building codes & State and Federal laws. Florida certified as a Building Code Administrator. Four-year college degree in the field of Business Administration, Public Administration, Planning or related field. Job description & application on the County website at www.hardeecounty.net Submit application to Hardee County HR Department, 205 Hanchey Road, Wauchula, FL 33873. 863-773-2161. Position open until filled. EOE, F/M/V Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds!

PAGE 19

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | B7 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 MEDICAL2030 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 NEEDCASH? HaveAGarage Sale! 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 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 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 SKILLED TRADES2050 Plumber NeededService work & new construction. Possibility to take over company. No drugs. No alcohol. Call863-441-2218 CHILD/ADULT CARE NEEDED2090 PT Nursery AttendantNeeded at Community Church of God Lake Placid. Previous exp., references & familiarity w/church settings required. $12/hr, approx 4 hrs/wk. Additional hours for special events. For Interview, call863-465-3715 P ersona l careg i ver nee d e d ~ l ive-in position; $15.50/hr, 35 h rs/wk. Rent free! Elec., cable & W iFi incl. No pets. 863-4410 304 ask for Scotty (disability speaking, patience needed). GENERAL2100 Pl ant N ursery l oo ki ng f or mot ivated individual to apply pesticides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863773-6662 and ask for Carolyn. 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 6000 MERCHANDISE GARAGE SALES6014 Avon Park RAM S Path f inders `Chosen Camporee benefit s ale Thurs-Fri 7am-3pm, 507 W. Hal Mcrae Blvd. Something for all! Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Cheris Estate Sale8a-4p Wed-Fri Private Sale! Call for Appointment (Puma Dr., Highlands Ridge Golf Community: from Florida Hospital, take Valerie to right on Manatee,then left on SR 17, right on Power Line Rd., left on Whitehouse Rd., right on East Fairway Vista Dr., left on Carter Creek Dr., right on Puma Dr.) King bed set, antique desk, 8 dining rm table w/8 chairs, entertainment center, chair & ottoman, lrg. marble top credenza, concealed bar, pictures, roosters, lrg. curio/gun cabinet, round oak table w/4 chairs, patio set, Grandfather clock, wicker chaise lounge, China, pots n pans, rugs, golf clubs, tools, metal shelves, Christmas items, copper artifacts, ladies clothing (sz 1214). Call for time and address at 863-2143448 or 863-382-0921 Sebring Annual Indoor Sale~ 8a-1p Fri Sept. 21 at 124 Lake Dr. Blvd. Furniture, household & more! HOUSEHOLD GOODS6030 Revere Ware cook set, copper bottomed, 6 pans with covers, $50, 863-699-0160. FURNITURE6035 Bistro Set~ glass table & 2 chairs. Good condition, $50.863-452-6359 C urio C abinets: ( 1 ) 14Žx 30 Žx 6  w ood w/9 glass shelves, $325; ( 1) 12x16Žx6 wood w/4 glass shelves, $175. 863-414-3437 Dining Room Table~ w/6 chairs. Beautiful solid pine, 7 long, $500 obo. 863-8350004 or 863-458-4911 La-Z-Boy Sectional~ beige, 6 pieces, good shape. $100. 440-552-8791 Mirrored vanity make-up table with bench, black, metal, $75, 863-699-0160. Moving!! Must sell everthing! Lots of furniture, household items & misc. Call for pictures/address-863-414-2827 REAL LEATHER SOFA ~burgundy, exc. cond! Very comfy, $395; 34Ž round antique tablew/antiquemirror, walnut, $235. 863-465-1425 Recliner, tan, exc. cond. $60.00 863-840-1626 Reclining leather sofa, beige 80Ž great condition $200. Loveseat 60Ž flower pattern, clean, good condition $50. (863)385-4612-leave message 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. FURNITURE6035 S o f a & matc hi ng center cons ole loveseat ; both w/double r ocking recliners, microfiber, e xc. cond. $400 obo. 863382-4375 CLOTHING/ JEWELRY/ ACCESSORIES 6065 S hoes, Bali Birkenstocks, womesns size 38 (8), not worn, new $179, sell for $129, leave message 863-446-0359 MUSICAL6090 Bundy Trumpet~ Good Condition. $85 863-243-1572 MEDICAL6095 Aluminum Ramp~ Great for wheelchairs, scooters etc. 26. Great shape! $2,500. 863-382-4361 BABYITEMS6120 B a b y cr ib convert ibl e / w i t h Serta mattress, solid wood, VG cond, $100. Baby stroller with canopy, $30, 863-699-0160 FIREARMS6131 Browning 1911 BLM .380 auto FS $499; Browning 1911 BLM 380 auto CMPT $499; Glock G43 9mm $495; Smith & Wesson M&P9 Shield 9mm $350; RH bump stock f or AR15 NIB $375863-202-6053 LAWN & GARDEN6160 2011 John Deere 60Ž Z Trak Mower~ Model 757. Runs good. $1,700.863-633-9531 C ra f tsman F ront Ti ne R ot otiller: like new, $175. Gard en seeder 2yrs old w/all plates, $50 863-465-5969 Patio Dining Set, 7 pc., 4 chairs, glass-top table, umbrella w/base. Brand new in box, $75. 305-304-5117 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 Fish Tank~ 75 gal., w/wooden cabinet. $125 obo. 863-835-0004 or 863-458-4911 PET ADOPTION6238 FREE KITTENS: Male & Female, all colors, 5wks old. 863-835-0004 863-458-4911 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted U se d upr i g h t VACS most makes, Oreck, Dysin, bagged & bagless, cleaned, new belts, bags, will repair. Starting $20 (863) 414-8381 W as h er /D ryerWhi r l poo l white, good cond., $150 obo 847-727-8273 MISCELLANEOUS6260 B at h T u b cast i ron, w hi te, good cond. & Bathroom Sink, white, $100 obo for both or will sell separate 812-945-7828 B enefi t ki ng s i ze magnet i c mattress pad, new in box, $150, 863-699-0160. R aw M ater i a l s:Steel, Alum, B rass Flat & Round Bar & Tube: $ 5…$500. 863-368-2433 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! FREE MERCHANDISE6260 FREE E nterta i nment C enter~ L arge, wood w/glass shelves. E xc. 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! JEEP7080 2006 J eep W rang l er, r i g h t hand drive, 168,000 mi., $5,000, leave message, 863446-0359 HONDA7160 1996 Honda Civic EX~ White Coupe, very good condition! 863-840-5595 VOLVO7230 2004 Volvo C70 Convertible~ New tires, well serviced, under 100k mi. Avail. 9/21-24. Call Doug 704-575-7511 ANTIQUES/ COLLECTIBLES7250 1923 M o d e l T F or d tour i ng car, good running condition, 863991-1412. AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. PERSONAL WATER VEHICLES7332 2016 Jet Ski ~ New Condition $5,000. 863-414-4777 or 863-414-7810 www.holidaytravelonline.com VRBO.com Property ID 992898 MISC. BOATS7333 2005 Jon Boat~ 14 alumn; 9.9 Johnson motor. Runs great! $925.863-633-9531 TRAILER & ACCESSORIES7341 16 Trailer~6 1/2 wide, $450 OBO 863-8350004 or 863-458-4911 CYCLES/MOPEDS/ SCOOTERS7360 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 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats w hy. Good title, just come & take away! 863-655-1792 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

B8 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com 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 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 D o you h ave c h ron i c k nee 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 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 PETCARE5155 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 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 T urnyou r trashinto cash! Advertise youryard sa l e! 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 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & I ndividual P ayrollP ayroll T axesM onthly ReconciliationsN otary Services& M ore Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! MISCELLANEOUS5230 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., SEBRING PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 21

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | B9BUNCO in Avon ParkAVON PARK „ The public is invited to play BUNCO at the Highlands Shrine Club at 11:30 a.m. on Tuesday, Sept. 25, 2604 SR 17 South. Cost is $4 per person. For information, call 863-991-1298.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 4:306:30 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. Bene“ts 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.Mens chorale concertOKEECHOBEE „ Big Lake Highlands Mens Chorale will have a concert at 7 p.m. on Sunday, Sept. 30, at Church of Our Savior, 200 NW 3rd Street in Okeechobee. Everyone is welcome and a free love offering will be taken. For information, call Mike Zierden at 863-763-4600.Patriots Chapter NSDARSEBRING „ Patriots Chapter of National Society of Daughters of the American Revolution will have their next monthly meeting at 11 a.m. on Monday, Oct. 1, at the Lake Placid American Legion, 1490 US Hwy 27 North in Lake Placid. For information, contact Julie Bartlett at DARJulieB@gmail.com.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 “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927. http:// endurancesportstiming. com/race-calendar/.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, raf”es, 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 interested 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 mini-hunt 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.Investiture CeremonyBARTOW „ There will be an Investiture Ceremony for Circuit Appointee Judge Gerald P. Hill, II and Polk County Court Appointee Judge Hope M. Pattey, at 4 p.m. on Thursday, Oct. 18, at First Baptist Church of Bartow, 410 E. Church Street in Bartow.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 863-414-4914, Avon Park at 954-240-9999 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 bene“t local youth scholarships, camperships and sponsorships. For information, call Karen at 317-395-4912 or Paula at 863-835-2419.BRIEFSFROM PAGE 1B Palm Foundation provides grantSpecial to Highlands News-SunSEBRING „ The Palms Foundation made a $4,000 grant donation to Sebring Meals On Wheels on Wednesday, Sept. 12, during the regular monthly Foundation Board meeting. April Harris, SecretaryTreasurer of the Palms Foundation, made the grant presentation to Mary Margaret Staik, Director of Operations for Sebring Meals On Wheels. Sebring Meals On Wheels is a volunteer driven not-for-pro“t organization, delivering hot lunches to the homebound and shut-in residents of the greater Sebring and Lake Placid areas who are unable to prepare their own meals. Meals are delivered Monday through Friday, and include a hot entre, two sides, roll, small salad, dessert, and milk. Sebring Meals On Wheels does not discriminate against age, race, gender, or religion. For more information about receiving meals, or to become a volunteer, contact the Director of Operations at 863-402-1818. COURTESY PHOTOApril Harris, secretary-treasurer of the Palms Foundation, presented the $4,000 donation to Mary Margaret Staik, director of operations for Sebring Meals On Wheels on Sept. 12.HCA offers beginning drawing classesSpecial to Highlands News-SunAVON PARK „ Heartland Cultural Alliance (HCA) is offering a Saturday series of Beginning Drawing classes for ages 13 and up, by international award-winning artist, Beverly Marshall. Classes will take place from 3-4:30 p.m. on Saturday, Sept. 22, 29, Oct. 6, 13, and 20 at The Peter Powell Roberts Museum of Art and Cultural Center, 310 W. Main Street, Avon Park. The course of “ve, weekly, 90 minute classes teach different techniques in shading, the importance of light and dark areas, how to break down an image, control a pencil to achieve different levels of detail and contrast whether it be people or landscapes. Cost for “ve week course including supplies is $125. HCA members save 10 percent. For more information or to reserve your spot, contact Gaylin at 863414-1578 or mothomas@ embarqmail.com. COURTESY PHOTOArtist Beverly Marshall will oer Beginning Drawing classes beginning Saturday, Sept. 22. COURTESY PHOTOA snow-covered mountain drawing. adno=3612619-1 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society BR R I L L L I I A N N C E E YOU D D ES 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 am m ily ow ned adno=3612657-1 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 GOD BLESS AMERICAadno=3610843-1 adno=3612665-1

PAGE 22

B10 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com Located At Lakeshore Mall € 901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! PROUDLY PRESENTS THE Free Entertainment All Day!!! Heartland Family Fall Festival CENTER STAGE!Sponsored by: Kid’s Zone€ Tom’s Indoor LASER TAG € Toby’s Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! Lee Allcorn Band 10:30am 1:30pm OUTDOOR CONCERT STAGE! Hard Candy 5:30pm 8:30pm Raisin Cain 2:00pm 5:00pm Celebrity Dunk Tank! Sponsored by: Hay Ride! Sponsored by: Jessica Hartline Pumpkins FOR SALE! Indoor Pumpkin Patch! Sponsored by: OFFERING TRACKER BOATS ON SITE AT THE FESTIVAL AT LAKESHORE MALL TAKE A LAKE TEST ON LAKE JACKSON! Day of Festival By Appointment Only at Don Jose Mexican Restaurant Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Friday, Sept. 28, 2019 a dno=3607015 OUTDOOR VENDOR SPONSOR GREAT PRICES ON ALL SIDE x SIDES FOR FESTIVAL ATTENDEES! SATURDAY € OCTOBER 20, 2018 € 9:00 AM 8:30 PM

PAGE 23

www.highlandsnewssun.com September 19, 2018 | HIGHLANDS NEWS-SUN | B11 Dog owners dish on how food factors into pet bonding

PAGE 24

B12 | HIGHLANDS NEWS-SUN | September 19, 2018 www.highlandsnewssun.com SwantoberFest brings a taste of GermanySpecial to Highlands News-SunLAKELAND „ On the “rst day of fall, Sept. 22, Lakeland area residents and visitors will commemorate the inaugural Suncoast Credit Union SwantoberFest in downtown Lakeland at Munn Park from 5 p.m. to 10 p.m. It is a time to unwind and make new friends, learn new customs and sing a few songs. The celebration kicks off at 5 p.m. with a warm welcome from Mary McDonald of Suncoast Credit Union and the of“cial tapping of the keg courtesy of Swan Brewing. At 6 p.m., The Europa Band performs a wide variety of music and songs, from old German Polkas and sing-alongs, to popular country. With accordion, trumpet, guitar, violin, drums and plenty of vocal harmonies, The Europa Band delivers a strong groove and passion for what they do. Polka LivesŽ is the bands motto, and those w ho love polkas, young or old, will love the sound of The Europa Bands eclectic collection of over 350 songs. This community-wide event in Munn Park is free to attend and features a business expo as an opportunity for Chamber member-investors to engage directly with the community in a family-friendly setting. This event will include German-style competitions, German food and drink, an Autobahn, Kinder Platz (for the young at heart), a Family Cool Garten and live music by The Europa Band. Suncoast Credit Union SwantoberFest Lakeland will feature plenty of German cheer along with a variety of exciting games and competitions. Old favorites and new exciting challenges await competitors. There are individual games along with team competitions in the Outrageous Olympiad. Participation in all the events is more important than ever before because there are bragging rights on the line. The Games are open to all Suncoast Credit Union SwantoberFest Lakeland guests and are free to play. The Mustache (& Beard) Competition is sponsored by three local barbers „ Lakeland Barber Company, Mason Danger Beard Co. and Skullys Mobile Barber Shop. There will be a number of categories to compete in, depending on your facial follicle preference. The pre-judging Quali“cation is at 6 p.m., followed by the Of“cial Mustache Competition at 8 p.m. The categories for the Mustache Competition are: Natural Mustache, Freestyle Mustache, Natural Goatee, Freestyle Goatee (whether its a Fu Manchu, Musketeer, or your own styled creation this category is for you), Natural Full Beard (this category is sure to draw heated competition) and Freestyle Full Beard. Prizes include Deluxe Beard Kits, T-shirts, and barber services. How long can you hoist? Join us at Suncoast Credit Union SwantoberFest Lakeland 2018 for your chance to become the 2018 Stein Hoisting Champion! Do some quick curls, then come on out and try your hardest to hold up a stein mug “lled with delicious Oktoberfest beer the longest! The game is simple, how long can you hold a glass stein “lled to the brim with liquid and held by a straight ninety degree (90) arm in front of entrant, parallel to the ”oor with elbows locked. Once entrants elbow bends or spills or drops the stein, the entrant loses the contest. Longest time wins the contest. Looking to partner up? Grab a friend and toss the bratwurst for the Brat Toss. Teams must complete a toss to-and-fro and catch the Brat in their bucket. Careful not to break it as you may end up tossing twice as much. The team that tosses the Brat the farthest distance wins! The Chicken Dance is a competition for everybody and there will be plenty of opportunities to shake your tail feathers. Throughout the evening, make sure to join in the dance when you hear the song. Dont worry about looking silly … that is the point! It is important to dance whenever you can to make sure your team has the most dancers by the songs end to win. The children will not be left out! At Kinder Platz on Kentucky Avenue, competitions include Ein, Zwei, Dreiƒ Halt! … also called the Number GameŽ „ is similar to Red Light, Green Light.Ž The Koffer Packen game in English is Packing a SuitcaseŽ and is similar to a memory game. Finally, a Root Beer Stein Obstacle Race is a test of speed versus patience. How fast can you run around the obstacle course, both hands full of root beer, without spilling any precious root beer? Each racer will run the course holding two Steins full of root beer, one in each hand! Be careful not to spill any root beer because each ounce lost adds one second to your time! The Suncoast Credit Union SwantoberFest German Feast Tent will serve up smoked bratwurst and buns, sauerkraut and pretzels hosted and operated by the North Lakeland Rotary Club and the Christina Rotary Club. The Food Tent is open from 5 p.m. to 9 p.m. Registration for all games is on the event website: www. SwantoberFest.com under the MoreŽ tab, and then select Game-Rules.Ž COURTESY PHOTOThe Europa Band, whose motto is Polka Lives. CITY OF LAKELAND PHOTOMunn Park will be the site of SwantoberFest. COURTESY PHOTOThere will be plenty of Bratwursts at SwantoberFest. JEREMY ROENICK PHOTOJoe Thornton of the San Jose Sharks will not be competing in the Mustache & Beard Competition due to the start of NHL preseason games. 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3612163-1 863-699-5455 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

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Nightmare that wont end: Storm evacuees cant return yetSee Page 3 Wednesday, September 19, 2018 By JOE McDONALDAP BUSINESS WRITERBEIJING „ The U.S.-China trade war escalated further Tuesday, with China announcing retaliatory tax increases on $60 billion worth of U.S. imports, including coffee, honey and industrial chemicals. The increases are in response to the U.S. announcing it will impose tariffs on $200 billion worth of Chinese-made goods starting next week. The tariffs will start at 10 percent, then rise to 25 percent on Jan. 1. Chinas Finance Ministry said its tariff increases are aimed at curbing trade frictionŽ and the unilateralism and protectionism of the United States.Ž There was no word on whether China would back out of trade talks it said it was invited to by the U.S., but a Chinese Commerce Ministry statement said the U.S. increase brings new uncertainty to the consultations.Ž The two countries have already imposed import taxes on $50 billion worth of each others goods. President Donald Trump threatened to add an additional $267 billion in Chinese imports to the target list if China retaliated for the latest U.S. taxes. That would raise the total affected by U.S. penalties to $517 billion, covering nearly everything China sells to the United States. The American Chamber of Commerce in China warned Tuesday that Washington is underestimating Beijings determination to “ght back. The downward spiral that we have previously warned about now seems certain to materialize,Ž said William Zarit, the chambers chairman. At the root of the trade war are U.S. complaints about Chinas plans to try to overtake U.S. technological supremacy. Those plans include Made in China 2025,Ž which calls China continues escalation of trade war AP PHOTOIn this Aug. 29 photo, a man works in an auto parts factory in Liaocheng in eastern Chinas Shandong province. By CARLA K. JOHNSONAP MEDICAL WRITERDick Tracey didnt have to visit a tall building to get over his fear of heights. He put on a virtual reality headset. Through VR, he rode an elevator to a high-rise atrium that looked so real he fell to his knees. I needed to search with my hand for something solid around me,Ž he said. He told himself, I must look stupid. Lets just stand up. Nothings going to happen.Ž Virtual reality therapy can help people like Tracey by exposing them gradually to their greatest terrors. The technology is just now reaching the mainstream after 20 years of research. Equipment is lighter and more affordable, with tech advances spilling over from the gaming industry to help people “ght disabling fears of ”ying, heights, spiders or dogs. And the surge in products is bringing VR to more therapists of“ces. Experts predict people with mild phobias will treat themselves successfully at home. Research shows VR therapy can lead to real-world gains for people with phobias, and works as well as traditional exposure therapy, which slowly subjects patients to what causes anxiety for them. For Denver librarian Nick Harrell, VR was a booster shot after traditional therapy for fear of ”ying. Panic drove him off a ”ight to Paris two years ago, forcing him to abandon a vacation with his girlfriend.New era in virtual reality therapy for common phobias AP PHOTOThis image provided by Oxford VR in July shows a virtual reality viewpoint from a simulation designed to help people with a fear of heights.THERAPY | 8 By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Trading accusations, Democratic and Republican senators quarreled Tuesday over who will testify at what promises to be a dramatic and emotional hearing next Monday with Supreme Court nominee Brett Kavanaugh and the woman who says he sexually assaulted her when they were in high school. But doubts were raised whether she would appear. Kavanaugh was at the White House for a second straight day, but again did not meet with President Donald Trump. The president said he was totally supportingŽ Kavanaugh and rejected calls for the FBI to investigate the accusation. I dont think FBI really should be involved because they dont want to be involved,Ž Trump said. As for Kavanaugh, he said, I feel so badly for him that hes going through this, to be honest with you. ... This is not a man that deserves this.Ž Democrats are demanding that the FBI be given time to reopen its background investigation into Kavanaugh so it can check the assertions of Christine Blasey Ford, the woman accusing Kavanaugh of assault. They say the hearing should not move forward until that investigation is completed. Senate Minority Leader Chuck Schumer, D-N.Y., said an FBI investigation is essentialŽ to prevent the hearing from becoming merely a he said, she said affair.ŽTrump says he feels so badly for Kavanaugh AP PHOTOIn this Sept. 6 photo, Supreme Court nominee Brett Kavanaugh reacts as he testi“es after questioning before the Senate Judiciary Committee on Capitol Hill in Washington.TRUMP | 8 TRADE | 8By ERIC TALMADGE and HYUNG-JIN KIMASSOCIATED PRESSPYONGYANG, North Korea „ South Korean President Moon Jae-in began his third summit with North Korean leader Kim Jong Un on Tuesday with possibly his hardest mission to date „ brokering some kind of compromise to keep North Koreas talks with Washington from imploding and pushing ahead with his own plans to expand economic cooperation and bring a stable peace to the Korean Peninsula. Kim gave the South Korean president an exceedingly warm welcome, meeting him and his wife at Pyongyangs airport „ itself a very unusual gesture „ then riding into town with Moon in an open limousine through streets lined with crowds of North Koreans, who cheered and waved the ”ag of their country and a blue-and-white ”ag that symbolizes Korean unity. The made-for-television welcome is par for the course for Moons summits with Kim. Hours after his arrival, Moon began an of“cial summit with Kim at the ruling Workers Party headquarters. The two were joined by two of their top deputies „ spy chief Suh Hoon and presidential security director Chung Eui-yong for Moon, and Kim Jong Uns powerful sister, Kim Yo Jong, and senior Workers Party of“cial Kim Yong Chol for the North Korean leader, according to Moons of“ce. At the start of their meeting, Kim thanked Moon for brokering a June summit with U.S. President Donald Trump. Its not too much to say that its Moons efforts that arranged a historic North Korea-U.S. summit. Because of that, the regional political situation has been stabilized and more progress on North KoreaU.S. ties is expected,Ž Kim said, according to South Korean media pool reports and Moons of“ce. Moon responded by expressing his own thanks to Kim for making a bold decisionŽ in a New Years speech to open a new era of detente and send a delegation to the South Korean Winter Olympics in February. Even though tens of thousands of people had witnessed Moons drive into the city with their leader, the arrival was not broadcast or even mentioned on the evening and night news on North Koreas central television network. The North often holds off reporting stories until it has had time to review and edit the video for maximum propaganda impact. The results of the talks werent immediately available. Seoul of“cials earlier said they would focus on how to achieve denuclearization of the Korean Peninsula, decrease military tensions along their border and improve overall ties. The Norths media said the talks would reaf“rm their commitment to Korean peace, unity and prosperity. During a conversation at the Paekhwawon guest house where Moon was to stay, Kim said North Koreans hope diplomacy will yield positive results. I think it was our peoples wish that we come up with good results as fast as we Korean leaders meet in Pyongyang AP PHOTOSouth Korean President Moon Jae-in, second from right, is greeted by North Koreans as North Korean leader Kim Jong Un watches during a welcome ceremony at Sunan International Airport in Pyongyang, North Korea, Tuesday.LEADERS | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Clashing on everything from private school vouchers to education spending, Floridas two main contenders for governor have laid out vastly different promises when it comes to the states schools. Republican Ron DeSantis, who did not lay out very detailed plans prior to winning the August primary, vowed Tuesday to expand the states private school voucher program while at the same time pledging to spend more on classrooms by making cuts elsewhere in the education budget. DeSantis also wants to take a closer look at what the state is teaching in schools and what type of textbooks are used, even though the GOP-controlled Legislature has tinkered with this in the last several years. I think Florida has done some good things over the years,Ž DeSantis told reporters after he toured a middle school in the Tampa area. We really need to build off that.Ž DeSantis education proposals create yet another dividing point between him and Democrat Andrew Gillum in the race to succeed Gov. Rick Scott. The Tallahassee mayor is calling for a proposed $1 billion increase in the states corporate income tax. He wants to use the extra money to boost starting teacher pay in Florida to $50,000 and bring overall salaries to the national average. He also wants to spend more on early childhood programs and on vocational training. Gillum called the current teacher salaries a disgraceŽ and an embarrassing indictmentŽ on the states current education system. This is an investment in our future and our states economy,Ž Gillum said. Florida Republicans have controlled state government for 20 years and starting up under thenGov. Jeb Bush put in place some of the nations “rst voucher programs as well as expanding the use of standardized testing in an effort to grade schools and teacher performance. In the last few years, legislators have directed more “nancial resources to charter schools and have widened the eligibility for various voucher programs. Floridas main program „ which goes to low-income and some middle-income families „ provides vouchers to more than 100,000 students, many of whom are minorities. Republicans say the changes have resulted in improved academic performance, but they have also scaled back some of the testing requirements in response to criticism. Gillum said on Wednesday that it was time to stop siphoning off public money into privately run schools. He said he would seek to bring the states current voucher programs to a conclusion.Ž DeSantis, by contrast, said that he wants to expand the states main voucher program, which is capped this year at $873 million but by law can grow 25 percent each year. The campaign did not provide any speci“c details, but DeSantis called the programs a lifelineŽ to families. The former congressman also ripped into Gillums tax proposal as short-sightedŽ and said it would harm the states economy. DeSantis classroom spending proposal calls for spending 80 percent of all education funding in the classroom.Ž The proposal has echoes of the 65 percent solution,Ž a proposal “rst touted by many Republicans more than a decade ago. His campaign said that they estimate that nearly 74 percent of education spending now goes directly into the classroom for teacher salaries and school supplies. Stephen Lawson, a spokesman for DeSantis, said raising it to 80 percent would put another $1.38 billion into the classroom. The campaign has not identi“ed exactly what other parts of the education budget that they would cut to generate the money. MORE HEADLINE NEWS FROM AROUND THE STATETrial in Florida murder-for-hire plot will be delayedTALLAHASSEE (AP) „ Two defendants charged in the murder-for-hire slaying of a Florida university professor will not go on trial anytime soon. A circuit judge on Tuesday agreed to postpone the trials of Sigfredo Garica and Katherine Magbanua because one of Magbanuas attorneys has been battling a life-threatening medical condition.Ž The trial had been scheduled to start next month but will likely be delayed until at least March. Authorities say Garcia gunned down Florida State University law professor Daniel Markel in his garage four years ago. Magbanua is accused of helping to orchestrate the murder-for-hire plot that led to the killing of the Toronto native who was internationally known. Both Garcia and Magbanua have pleaded not guilty. Police say the killing was sparked by a bitter divorce and family squabbles.Police arrest suspect in shooting that locked down collegeWINTER PARK (AP) „ Police have arrested a 19-year-old man who they say injured another man in a shooting that placed a Florida college on lockdown for several hours. Of“cials at Rollins College issued a shelter in placeŽ alert on Monday afternoon. Several hours later, police in Winter Park found Jerad Christopher Vasquez hiding under a trailer in the area where the shooting occurred. News outlets report Vasquez exchanged gun“re with police before his arrest. The shooting happened less than a mile from Rollins College, which is north of Orlando. Vasquez is being held on numerous charges and a lawyer isnt listed on jail records.Financial adviser accused of swindling nearly $900,000WEST PALM BEACH (AP) „ A 35-year-old “nancial adviser is accused of swindling a now-deceased couple out of nearly $900,000 and using the money to buy a car, guns and pay off credit cards. The SunSentinel reports David Del Rio was arrested September 13 following an investigation by the Palm Beach County Sheriffs Of“ce. According to an arrest report, Del Rio worked at a bank where William Cabral and his wife Elizabeth did business. Authorities say he befriended the couple and became their power of attorney in 2015. William Cabral died in April 2017 at age 87. His 85-yearold wife as found fatally stabbed in her condo last April. Sheriffs of“cials say an investigation into who killed her remains open. The couple had no children.Florida man struck, injured by high-speed trainWEST PALM BEACH (AP) „ Authorities say a high-speed commuter train struck and injured a man in South Florida. The Palm Beach Post reports the man was struck Monday night while walking along the tracks with another man. West Palm Beach police Sgt. Dave Lefont says the men heard the trains horn and tried to get out of the way but one was grazedŽ by train. Police say the man only received minor injuries. The newspaper reports seven people have been killed by a Brightline train since the company began testing them along the FEC tracks last year. Police havent faulted the company for any of the deaths, which have been ruled either accidents or suicides.Felon convicted of having thousands of pounds of fusesTAMPA (AP) „ A Florida felon has pleaded guilty to possessing thousands of pounds of explosive fuses. Court records show that 57-year-old Marc Jason Levene pleaded guilty in Tampa federal court to two counts of possession of explosives by a convicted felon. He faces up to 20 years in prison at his Dec. 12 sentencing. A plea agreement says the Bureau of Alcohol, Tobacco, Firearms and Explosives began investigating Levene in 2016 for selling explosives without a federal license or permit. An undercover investigation con“rmed Levene was selling explosive fuses online through a website called ThePyroPro.com. The ATF and the Sarasota County Sheriffs Of“ce conducted at search of Levenes home and storage unit in February. They seized approximately 7,733 pounds of explosive fuses.One-eyed panther named Uno dies at zoo following surgeryNAPLES (AP) „ A one-eyed Florida panther named Uno has died at a Florida zoo. The Naples Daily News reports the 6-year-old cat died Sunday at the Naples Zoo at Caribbean Gardens. Zoo of“cials say Uno had surgery on his left eye last week but reacted badly to a common pain medication. The University of Florida will conduct a necropsy. Uno was rescued and brought to the Naples Zoo in 2014 after being shot in the face and left for dead. The zoo still has one Florida panther, Athena, who arrived last year and shared an exhibit with Uno. By VLADIMIR ISACHENKOVASSOCIATED PRESSMOSCOW „ A Russian reconnaissance aircraft was shot down by Syria forces responding to an Israeli airstrike, killing all 15 people aboard, in what President Vladimir Putin said Tuesday was a chain of tragic accidental circumstances.Ž The downing of the Il-20 highlighted the dangers posed by the con”icting interests of various powers in the crowded skies over Syria and threatened the close security ties between Russia and Israel. In an effort to maintain that relationship, Israeli Prime Minister Benjamin Netanyahu quickly called Putin to express sorrow over the death of the planes crew, blamed the planes loss squarely on Syria and offered to send Israels air force chief to Moscow to share information about the incident. The Russian military said the plane was hit 22 miles offshore late Monday night as it was returning to the Russian air base in Syria. The incident triggered testy exchanges of blame between Israel and Russia. The Israeli military said its “ghter jets were targeting a Syrian military facility involved in providing weapons for Irans proxy Hezbollah militia, noting that it warned Russia of the coming raid in line with de-con”iction agreements. It said the Syrian army launched the missiles that hit the plane when the Israeli jets were already inside Israeli airspace. But the Russian Defense Ministry said the Israeli warning came less than a minute before the strike, leaving the Russian aircraft in the line of “re. It pointedly accused the Israeli military of deliberately using the Russian plane as a cover to dodge the Syrian defenses and threatened to retaliate. The Israeli pilots were using the Russian aircraft as a shield and pushed it into the line of “re of the Syrian air defense,Ž said Russian Defense Ministry spokesman Maj. Gen. Igor Konashenkov. Russian Defense Minister Sergei Shoigu called his Israeli counterpart, Avigdor Lieberman, to declare that the Israeli side bears full responsibilityŽ for the planes downing and to warn that Russia reserves the right to retaliate.Ž But Putin took a more cautious tone, describing the incident as a chain of tragic accidental circumstances.Ž At the same time, he said Russia will respond by taking additional steps to protect our servicemen and assets in Syria.Ž It will be the steps that everyone will notice,Ž he said without elaboration. Putin told Netanyahu that the Israeli raid violated Syrias sovereignty and breached the RussianIsraeli de-con”iction agreement. He urged the Israeli side not to allow such situations to happen again,Ž according to the Kremlin.Putin seeks to defuse downing of Russian plane off Syria AP PHOTORussian President Vladimir Putin gestures while speaking to the media during a joint news conference with Hungarian Prime Minister Viktor Orban after their talks in the Kremlin in Moscow, Russia, Tuesday By FRANK JORDANSASSOCIATED PRESSBERLIN „ Dozens of European countries are backing a plan to increase the use of hydrogen as an alternative to fossil fuels to cut the continents carbon emissions. Energy of“cials from 25 countries pledged Tuesday to increase research into hydrogen technology and accelerate its everyday use to power factories, drive cars and heat homes. The proposal, which was included in a non-binding agreement signed in Linz, Austria, includes the idea of using existing gas grids to distribute hydrogen produced with renewable energy. The idea of a hydrogen economy,Ž where fuels that release greenhouse gases are replaced with hydrogen, has been around for decades. Yet uptake on the concept has been slow so far, compared with some other technologies. Advocates of hydrogen say it can solve the problem caused by ”uctuating supplies of wind, solar, hydro and other renewable energies. By converting electricity generated from those sources into hydrogen, the energy can be stored in large tanks and released again when needed. Electric vehicles can also use hydrogen to generate power on board, allowing manufacturers to overcome the range restrictions of existing batteries. Hydrogen vehicles can be refueled in a fraction of the time it takes to recharge a battery-powered vehicle. On Monday the worlds “rst commuter train service using a prototype hydrogen-powered train began in northern Germany.European nations plan to use more hydrogen for energy needs HEADLINE NEWS FROM AROUND THE WORLDTop German spy ousted after clash with Merkel over migrantsBERLIN (AP) „ The head of Germanys domestic intelligence agency lost his job Tuesday after his remarks downplaying anti-migrant violence became a battleground between Chancellor Angela Merkel and her conservative critics. The ouster of HansGeorg Maassen is the latest political aftershock resulting from the in”ux of more than a million refugees into Germany since 2015, which has boosted right-wing populism in Germany and beyond. Critics have long questioned whether Maassen, who took charge of the BfV spy agency in 2012, was still suitable for the post over his handling of the 2016 Berlin Christmas market attack and his contacts with the far-right Alternative for Germany party. Maassens decision to openly contradict Merkel in an interview with the mass-circulation daily Bild this month appears to have sealed his fate.World court opens preliminary probe into Rohingya expulsionsTHE HAGUE, Netherlands (AP) „ The International Criminal Courts chief prosecutor announced Tuesday that she is launching a preliminary investigation into deportations of hundreds of thousands of Rohingya Muslims from Myanmar into Bangladesh. Prosecutor Fatou Bensouda said in a written statement and video message that she has begun a probe formally known as a preliminary examination to establish if there is enough evidence to merit a full-blown investigation. Bensouda said she will look at reports of a number of alleged coercive acts having resulted in the forced displacement of the Rohingya people, including deprivation of fundamental rights, killing, sexual violence, enforced disappearance, destruction and looting.Ž Myanmars military has been accused of widespread rights violations, including rape, murder, torture and the burning of Rohingya villages „ leading about 700,000 Rohingya to ”ee to neighboring Bangladesh since August last year.School days: Florida candidates differ widely on education

PAGE 27

The Sun | Wednesday, September 19, 2018 www.yoursun.com E/N/C Page 3 NATIONAL NEWSBy CHUCK BURTON and MARTHA WAGGONERASSOCIATED PRESSWILMINGTON, N.C. „ Hundreds of people waited in long lines for water and other essentials in Wilmington, still mostly cut off by rising water days after Hurricane Florence unleashed epic ”oods, and North Carolinas governor pleaded with more than 10,000 evacuees around the state not to return home yet. The death toll rose to at least 34 in three states, with 26 fatalities in North Carolina, as Florences remnants went in two directions: Water ”owed downstream toward the Carolina coast, and storms moved through the Northeast, where ”ash ”oods hit New Hampshire and New York state. North Carolina Gov. Roy Cooper warned that the ”ooding set off by as much as 3 feet of rain from Florence is far from over and will get worse in places. I know for many people this feels like a nightmare that just wont end,Ž he said. Addressing roughly 10,000 people who remain in shelters and countless moreŽ staying elsewhere, Cooper urged residents to stay put for now, particularly those from the hardest-hit coastal counties that include Wilmington, near where Florence blew ashore on Friday. Roads remain treacherous, he said, and some are still being closed for the “rst time as rivers swelled by torrential rains inland drain toward the Atlantic. I know it was hard to leave home, and it is even harder to wait and wonder whether you even have a home to go back to,Ž Cooper said. In Wilmington, population 120,000, workers began handing out supplies using a system that resembled a giant fast-food drive-thru: Drivers pulled up to a line of pallets, placed an order and left without having to get out. A woman blew a whistle each time drivers were supposed to pull forward. Todd Tremain needed tarps to cover up spots where Florences winds ripped shingles off his roof. The roof is leaking, messing up the inside of the house,Ž he said. Others got a case of bottled water or military MREs, or “eld rations. An olive-drab military forklift moved around huge pallets loaded with supplies. Brandon Echavarrieta struggled to stay composed as he described life post-Florence: no power for days, rotted meat in the freezer, no water or food and just one bath in a week. Its been pretty bad,Ž said Echavarrieta, 34, his voice breaking. Supplies have been brought into the city by big military trucks and helicopters, which also have been used to pluck hundreds of desperate people from atop homes and other structures. Mayor Bill Saffo said two routes were now open into Wilmington, which had been completely cut off by ”oodwaters, but those roads could close again as water swells the Cape Fear River on the citys west side. We still are encouraging or asking folks not to come home,Ž said Woody White, chairman of the New Hanover County commissioners. We want you here. We love you. We miss you. But access to Wilmington is still very limited and is not improving as quickly as we would like. At Fayetteville, about 100 miles inland, near the Armys sprawling Fort Bragg, the Cape Fear River had risen about 50 feet toward a crest that was predicted to be more than 25 feet above ”ood level. On Tuesday, logs and other debris became trapped under a rail bridge as rushing brown water pushed against the span. The river swallowed trees, lamp posts and a parking lot near its banks. City of“cials warned that still-rising water threatened some neighborhoods and businesses that seemed safe, but said the worst was nearly over and life was beginning to return to normal downtown. Businesses were re-opening and owners were removing sandbags and plywood from storefronts. The governor said 16 rivers statewide were at major ”ood stage and more than 1,100 roads were closed. Emergency workers reported rescuing and evacuating more than 2,200 people and around 575 animals, he said.Nightmare that wont end: Storm evacuees cant return yet HEADLINE NEWS FROM AROUND THE NATIONLos Angeles takes step toward banning sale of fur productsLOS ANGELES (AP) „ A proposal that would make Los Angeles the largest city in the U.S. to ban the sale of fur products advanced in the City Council on Tuesday. The council voted unanimously to direct the city attorney to draft an ordinance that will prohibit the manufacture and sale of fur products. The ordinance must be presented to the council at a future date for “nal approval. The vote also directed the city attorney to report back to the council on several issues including how fur apparel is utilized by religious organizations, and possible exemptions, as well as potential con”icts with federal and state laws relating to sale of fur products derived from legally trapped animals. A ban would take effect two years after “nal approval of the ordinanceACLU: Facebook allows gender-biased job ads on its platformNEW YORK (AP) „ Facebook is allowing job ads on its platform that exclude women, according to the American Civil liberties Union. In a complaint “led Tuesday with the Equal Employment Opportunity Commission, the ACLU lists 10 employers that it claims have placed ads on Facebook that violate federal and state discrimination laws. Changes Facebook made to its ads systems this year to prevent discrimination based on race, ethnicity, religion and other characteristics didnt extend to gender, the group said. Facebook responded quickly, saying that there is no place for discriminationŽ on its platform and that it will defend its practices once it can review the complaint.Defrauded students inch closer to victory in DeVos lawsuitWASHINGTON (AP) „ A federal judge has ruled that Education Secretary Betsy DeVos move to ease protections for former students of for-pro“t colleges should be reversed, handing a victory to those who said they were defrauded by their schools. But U.S. District Judge Randolph Moss put his ruling on hold for 30 days, giving the Education Department and others a chance to respond. Moss had ruled last week that DeVos decision to freeze Obama-era protections for defrauded students was illegal. But he went a step further Monday and said the regulation needs to be voided. The lawsuit was lodged by students defrauded by for-pro“t schools and Democratic attorneys general from 19 states and the District of Columbia.By ALEX VEIGAAP BUSINESS WRITEROnce again, Wall Streets jitters over the escalating trade dispute between the U.S. and China proved to be short-lived. U.S. stocks closed solidly higher Tuesday as investors largely brushed off the Trump administrations decision to impose tariffs on an additional $200 billion of Chinese goods. A swift response by China, saying it will increase tariffs on $60 billion worth of U.S. goods, also didnt dampen investors buying mood. The tariffs, they kind of came in as expected, but theres been this ongoing hope that this eventually will get resolved,Ž said Erik Davidson, chief investment of“cer for Wells Fargo Private Bank. Gains in technology stocks and consumer-focused companies powered Tuesdays broad rally, which reversed nearly all of the indexes losses from a day earlier. The S&P 500 index rose 15.51 points, or 0.5 percent, to 2,904.31. The Dow Jones Industrial Average climbed 184.84 points, or 0.7 percent, to 26,246.96. The Nasdaq composite gained 60.32 points, or 0.8 percent, to 7,956.11.Stocks end higher as traders shrug off new tariffsConvenience. 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=3612618-1

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 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. 37 CooperTire 30.55 +.05 41 Copart s 64.17 +.44 dd Corindus n 1.39 +.07 dd CorOnDem 56.08 +.10 dd Corning 35.27 +.09 16 CorpOffP 30.53 +.04 34 Costco 234.35 +2.35 ... Coty 12.52 +.21 14 CousPrp 9.07 -.10 16 CrackerB 143.80 -6.95 dd Cree Inc 40.35 +.36 dd CrestEq rs 38.15 ... dd Crocs 21.88 +.17 ... CronosGp n 11.56 +1.38 20 CrownHold 47.87 +1.70 41 Cummins 145.58 +1.09 cc CybrOpt 20.45 -.65 26 CypSemi 15.61 +.41 D-E-F q DNP Selct 11.09 -.03 16 DR Horton 43.18 +.64 20 DTE 112.51 +.17 cc DXC Tch n 92.85 +.11 15 DanaInc 19.22 -.20 27 Danaher 106.76 +.79 25 Darden 118.90 +.92 21 DaveBuster 63.74 +2.29 54 DeanFoods 7.62 -.02 26 Deere 149.04 ... 20 Delek 45.31 -.70 dd DellTch n 96.38 -.94 13 DeltaAir 57.83 -.13 dd DenburyR 5.39 +.10 dd Dentsply 38.19 +.09 dd Dermira 10.86 +.28 ... DeutschBk 11.58 +.07 25 DevonE 39.33 +.52 ... Diageo 138.50 -.25 29 DiamOffsh 17.85 +.54 22 DiambkEn 124.75 +2.06 dd DianaShip 3.90 +.07 12 DicksSptg 37.12 +.10 5 Diebold 4.55 ... 48 DigiIntl 13.40 +.35 59 DigitalRlt 122.81 +.42 9 Dillards 78.33 +1.86 14 Discover 78.29 +.73 16 DiscIncA 31.58 -.44 15 DiscIncC 28.96 -.34 13 DishNetw h 37.08 +.52 15 Disney 109.53 +.17 ... DocuSign n 53.03 +.85 17 DollarGen 109.15 +1.90 12 DollarTree 85.21 -.29 15 DomEngy 71.92 -.07 44 Dominos 281.81 +7.21 20 Domtar g 53.54 -.85 30 Donaldson 58.74 -.04 18 Dover 88.79 +.26 22 DowDuPnt 68.03 -.79 q DryStrt 7.46 -.03 ... Dropbox n 26.36 +.16 q DufPUC 8.44 +.03 18 DukeEngy 81.92 -.16 23 DukeRlty 28.71 -.30 19 E-Trade 53.76 +.45 16 eBay s 34.12 -.08 dd EOG Rescs 119.45 +1.91 dd EQT Corp 46.53 -.51 ... ETF M AlH 39.68 +2.53 20 Eaton 86.93 -.20 q EV E Eq2 17.55 -.05 q EVTxMGlo 9.66 +.07 33 Ecolab 156.65 +.41 15 EdisonInt 68.31 -.12 25 EducRltTr 41.48 -.02 49 EdwLfSci s 145.95 -.34 9 EldorGld g .87 -.00 25 ElectArts 112.65 -.04 dd EliLilly 106.88 +1.17 69 EllieMae 98.41 -.12 17 ElmiraSB 20.50 ... dd EmergeES 4.78 +.06 25 EmersonEl 78.41 +.64 dd EnbrdgEM 11.65 +.85 13 EnbrdgEPt 11.66 +.41 ... Enbridge 34.53 +.25 21 EnCana g 12.48 +.58 9 Endo Intl 15.94 +.09 23 Energen 79.36 +1.28 21 EgyTrEq s 17.40 +.08 22 EngyTrfPt 22.30 +.25 15 Enerpls g 11.92 +.45 15 EnLinkLLC 16.90 +.15 16 Ennis Inc 20.90 -.25 dd Enphase 4.36 +.47 dd ENSCO 7.40 +.28 ... EnSync .28 -.00 37 Entergy 83.93 -.49 21 EntProdPt 29.36 +.11 43 EqtyRsd 67.77 -.63 46 EsteeLdr 140.30 +.41 76 Etsy n 51.63 +1.53 25 Evergy 57.48 -.22 21 EversrceE 63.64 -.13 ... EvineLive 1.25 ... dd ExactS ci h 72.76 -.57 dd ExantasCap 11.28 -.20 21 Exelixis 16.67 +.80 13 Exelon 44.20 -.27 60 Expedia h 130.68 +1.70 34 Express 10.48 +.05 12 ExpScripts 94.94 -.29 cc ExtrOilGs n 10.80 +.49 dd ExtrmNet 5.63 +.15 18 ExxonMbl 83.63 +.22 13 FNBCp PA 13.07 -.15 30 Facebook 160.30 -.28 25 Fastenal 58.08 +.37 11 FedExCp 241.58-14.15 22 FedNatHld 24.75 +.46 22 FedRlty 130.01 -.56 ... Ferrari n 138.32 +5.52 dd Ferrellgs 2.86 -.07 ... FiatChrys 17.61 +.16 16 FidlNatFn 40.04 -.15 q9 FidusInvst 14.46 -.10 8 FifthThird 28.85 +.13 dd Finisar 18.59 -.32 dd FireEye 16.36 +.34 14 FstData n 25.91 +.14 16 FstHorizon 17.84 -.07 dd FMajSilv g 5.71 +.03 30 FstSolar 49.55 +1.80 8 FirstEngy 37.86 -.07 dd Fitbit n 5.80 +.35 q FlrtyTotR 19.13 +.02 13 Flex Ltd 13.02 +.04 36 Flor&Dec n 34.83 +.25 21 FlowrsFds 19.63 -.37 43 Fl uor 58.57 +.94 ... Foamix 5.19 -.55 27 FootLockr 46.88 +.14 5 FordM 9.58 +.03 20 ForestCA 25.11 -.01 cc Fortinet 88.43 +.26 ... Fortive n 87.38 +.26 18 FBHmSec 55.08 -.17 cc Francesca 4.05 -.20 11 FrankRes 31.65 -.17 9 FrptMcM 14.01 +.29 ... Frontr rs 6.45 +.07 cc Funko n 20.97 +.94 G-H-I 3 GNC 3.91 +.06 dd GW Pharm 149.20 +8.26 q GabDvInc 23.87 +.09 q GabMultT 8.99 +.06 q GabUtil 5.86 ... dd GameStop 16.50 -.11 19 Gam&Lsr n 34.79 -.24 12 Gap 26.99 -.06 22 Garmin 68.98 +.64 q GAInv 36.67 +.27 22 GenDynam 204.61 +2.18 dd GenElec 12.66 -.04 10 GenMills 44.13 -3.64 dd GenMotors 35.10 +.08 cc GenesisEn 24.39 -.05 14 Gentex 21.80 -.70 22 GenuPrt 101.31 +.63 3 Genworth 3.99 -.14 dd GeronCp 5.49 +.08 8 GileadSci 73.67 +.89 ... GlaxoSKln 39.63 +.42 dd Globalstar .53 +.02 44 GlobusMed 52.82 +.80 dd GluMobile 7.59 +.05 cc GoDaddy n 82.29 +.89 ... GolLNGLtd 26.36 +.70 15 Goldcrp g 10.62 +.08 18 GoldmanS 228.89 +1.00 8 Goodyear 24.05 +.08 dd GoPro 6.41 +.03 19 GovPrpIT 11.82 -.88 21 vjGrace 73.15 +1.03 dd GranTrra g 3.38 -.04 15 GraphPkg 14.69 +.38 17 Greif A 57.31 +.30 ... Griffin 38.40 + .07 ... Groupon 3.91 -.01 ... GuangRy 21.65 +.80 5 GulfportE 11.06 +.40 11 H&E Eqp 35.57 +.91 20 HCA Hldg 133.78 +1.08 15 HCP Inc 26.28 -.46 12 HD Supply 42.21 +.40 9 HP Inc 25.16 +.15 ... HSBC 43.29 -.24 ... HainCels lf 26.60 -.66 ... HalconRs n 4.60 -.15 cc Hallibrtn 39.16 +.45 9 Hanesbds s 18.09 +.19 64 HanoverIns 117.22 +1.94 15 HarleyD 44.41 +.04 dd Harmonic 5.18 -.03 30 HarrisCorp 168.03 +1.58 76 Harsco 29.60 -.15 17 HartfdFn 50.10 +.39 66 Hasbro 107.62 +1.81 24 HawaiiEl 35.67 +.08 ... HlthCSvc 43.87 +1.26 dd HeclaM 2.99 -.01 ... HeliosM rs .01 -.00 5 HelixEn 9.30 +.22 24 Herbalif s 54.76 -.35 30 Hersha rs 23.08 -.09 22 Hershey 103.44 -.33 ... HertzGl 19.00 +.34 dd Hess 68.52 +1.75 13 HP Ent n 16.55 +.27 10 HilltopH 20.21 +.12 40 Hilton 79.39 +.29 43 HimaxTch 6.17 +.09 17 HollyFront 69.52 +.60 dd Hologic 40.50 +.97 27 HomeDp 211.02 +2.62 ... Honda 29.69 +.71 78 HonwllIntl 166.14 +.39 23 Hormel s 40.58 -.47 11 HospPT 28.82 +.24 52 HostHotls 21.49 +.09 ... HuanPwr 25.71 +.41 22 HuazhuGr 27.07 -.50 24 Hubbell 134.81 +.93 28 Humana 335.99 +1.95 16 HuntBncsh 15.49 -.16 24 HuntgtnIng 258.00 +.51 10 Huntsmn 28.35 ... dd IAMGld g 3.77 -.10 74 IdexxLab s 245.22 +2.28 32 IHS Mark 55.11 +.67 ... ING 12.97 +.02 ... IQIYI n 26.33 -.51 15 IQVIA Hldg 125.55 +.48 q iShSelDiv 102.32 +.19 q iShNsdBio s117.51 +1.30 q iShCorHiDv 91.58 +.13 q iShUSPfd 37.21 -.04 25 Idacorp 101.10 +.61 27 ITW 146.39 +.19 dd ImunoGn 9.04 +.33 19 IndBkMI 24.25 -.05 dd IndiaGCap 1.41 +.33 dd Infinera 7.13 +.10 24 IngerRd 103.41 +.39 14 Ingredion 103.65 -.25 ... Inpixon rs .14 -.01 dd InseegoCp 4.05 -.30 49 IntgDv 47.18 +.20 17 Intel 46.10 +.68 ... Intelsat 22.61 +.10 dd InterceptP 120.60 +1.83 18 IntcntlExc s 78.18 +.66 11 IBM 148.56 +.62 ... IntlGmeT n 20.00 +.13 18 IntPap 53.72 +.10 1 IntrpDia rs 1.60 +.13 15 Interpublic 22.35 -.19 dd Intersectns 1.72 +.07 82 IntSurg s 564.82 +6.17 10 Invesco 23.68 -.03 dd Invitae n 18.31 +1.79 cc IonisPhm 49.36 +1.17 31 IronMtn 35.25 -.53 dd IsoRay .57 +.04 J-K-L 15 JPMorgCh 114.30 +.46 20 Jabil 29.30 +.10 27 JacobsEng 76.16 +.19 ... JaggedPk n 13.68 +.20 dd JkksPac 2.60 +.03 13 JetBlue 19.74 +.10 20 JohnJn 140.54 +.58 25 JohnContl n 37.11 -.14 16 JnprNtwk 28.59 +.59 23 KB Home 25.80 +.62 14 KBR Inc 20.19 +.38 11 KKR 24.68 ... 14 KLA Tnc 103.59 +.32 ... KLX EnS n 29.42 -.57 23 KLX 62.61+11.75 ... Kadmon n 3.34 -.02 21 KC Southn 118.23 +1.59 18 Kell ogg 73.36 -1.34 dd KeryxBio 3.06 +.08 5 KeurDrPep 23.55 +.01 13 Keycorp 19.74 -.12 51 Keysight 65.20 +1.06 23 KimbClk 117.07 -.02 18 Kimco 16.98 +.01 23 KindMorg 18.12 -.05 23 Kinross g 3.01 ... ... KirklLak n 17.57 -.63 23 KnSwftT rs 36.59 +.96 14 Kohls 79.60 +.34 dd KosmosEn 9.31 +.31 16 KraftHnz n 57.10 -1.25 dd KratosDef 14.78 +.30 11 Kroger s 29.29 +.45 53 Kulicke 25.06 +.07 9 L Brands 29.57 +1.1 3 21 L-3 Tch 217.61 +.82 18 LKQ Corp 32.29 +.25 14 LTC Prp 45.08 -.52 15 LamResrch 153.65 +1.55 25 LambWst n 66.84 +.15 27 Landstar 124.00 +1.80 4 LaredoPet 8.32 ... 17 LVSands 60.41 -.07 55 LaSalleH 34.43 +.06 22 LeggPlat 46.11 +.10 14 LennarA 51.81 +.65 q LbtyASE 6.70 ... ... LibtyGlobC 27.28 +.32 ... LibMCFor 38.75 +2.67 15 LibtProp 43.29 -.31 26 LincElec 95.27 +.41 42 LockhdM 343.22 +3.88 24 Lowe s 115.55 +1.81 71 lululemn gs 158.44 +3.06 8 LyonBas A 102.10 -1.36 M-N-0 17 M&T Bk 169.11 -.61 dd MBIA 10.51 -.04 12 MDC 32.26 +.23 23 MDU Res 27.10 +.03 10 MFA Fncl 7.63 -.07 9 MGIC Inv 12.91 +.03 8 MGM Rsts 27.59 +.17 q25 MVC Cap 9.87 +.51 9 Macquarie 46.85 +.59 11 Macys 35.53 +.37 9 Magna g s 53.61 +.04 ... MagneG rs .14 -.01 ... Mallinckdt 29.79 +.12 dd MannKd rs 1.73 +.02 ... Manulife g 17.84 +.17 dd MarathnO 21.50 +.63 12 MarathPt s 83.97 +.15 29 MAR 129.81 +.04 23 MarshM 83.16 -3.47 18 MartinMid 11.40 +.08 25 MarvellTch 18.66 +.22 20 Masco 38.50 +.18 51 MasterCrd 220.05 +3.58 48 Match n 60.05 +1.96 cc Mattel 16.62 +.12 24 MaximIntg 58.32 +1.06 dd McClatch rs 8.50 ... 19 McCorm 131.24 -1.43 24 McDnlds 157.77 -.37 11 McKesson 133.08 +1.30 dd McEwenM 1.90 -.01 17 MedProp 14.77 +.06 6 MedleyCap 3.94 ... 51 Medtrnic 96.88 +.85 26 Merck 70.42 ... 45 MercGn 49.94 .42 12 Meredith 53.20 +.50 6 Meritor 19.85 -.63 10 MetLife 46.81 +.62 19 MKors 73.16 -.20 9 Michaels 16.66 -.15 82 Microchp 80.39 -.49 5 MicronT 45.33 +1.75 54 Microsoft 113.21 +1.07 dd Microvisn 1.09 +.01 23 Middleby 126.56 +.89 29 MdsxWatr 47.79 -.05 q MHowHiInc 13.00 +.17 23 MiMedx 5.28 +.23 ... MitsuUFJ 6.23 +.12 10 MolsCoorB 63.87 -.17 23 Mondelez 43.47 -.24 39 MonstrBv s 59.39 -.33 21 Moog A 83.8 4 +1.25 11 MorgStan 47.85 +.17 49 Mosaic 31.49 -.50 23 MotrlaSolu 126.61 +.12 cc MurphO 31.63 +.66 dd MySize n 1.02 -.13 11 Mylan NV 37.81 +.60 25 NCR Corp 28.57 +.24 19 NIC Inc 14.85 +.15 58 NRG Egy 35.88 +.38 33 NXP Semi 91.68 +1.53 dd Nabors 6.09 +.23 17 NatFuGas 56.55 -.14 ... NatGrid 52.91 -.07 20 NtHlthInv 76.43 -1.14 dd NOilVarco 44.55 +.44 17 NatPresto 125.90 -.60 dd NavideaBio .29 +.11 8 Navient 14.11 +.31 12 NektarTh 58.33 +.02 77 Neogen s 93.24 -.01 dd NeoPhoton 7.70 +.10 dd Neovasc g .03 +.00 9 NeptuneT g 4.27 +.06 32 NetApp 85.31 +1.87 cc Netflix s 367.65+17.30 dd Netlist h .45 -.06 23 NtScout 25.60 +.50 ... NewAgeB n 2.82 +.52 dd NwGold g 1.07 -.02 18 NJ Rscs s 47.45 +.05 28 NewMedia 15.69 +.04 33 NewOriEd 67.58 -1.18 6 NewResid 18.14 -.04 12 NY CmtyB 10.65 -.14 8 NYMtgTr 6.30 ... cc NY Times 22.30 ... 6 NewellRub 21.52 -.04 14 NewfldExp 27.69 +.67 23 NewmtM 30.85 +.21 dd NewsCpA 12.42 +.15 ... Nexeo Sol 11.49 +1.48 13 NextEraEn 173.44 -.42 32 NiSource s 25.92 +.19 16 Nielsen plc 27.43 +.21 74 NikeB s 85.26 +2.00 dd NobleCorp 6.15 +.19 31 NobleEngy 30.31 +.58 ... NokiaCp 5.62 +.12 dd NordicAm 2.00 +.05 24 Nordstrm 64.06 -.04 28 NorflkSo 186.71 +7.42 44 NthnO&G 3.51 +.07 34 NorthropG 317.63 +6.61 19 NwstBcsh 17.93 -.14 dd NwstNG 69.75 -.20 18 NorwCruis 56.92 +1.09 17 Novartis 85.03 -.10 dd Novavax 1.40 +.02 ... NovoNord 47.43 -.21 40 NuSkin 84.52 +.93 dd NuanceCm 17.05 +.36 12 Nucor 64.27 +1.22 ... Nutanix n 49.65 +3.22 ... Nutrien n 58.41 +.57 q NuvDivA 12.88 -.07 q Nv AMT-Fr 14.92 -.11 q NvPfdInco 9.28 -.01 q NuvEqtP 14.20 +.06 51 Nvidia 271.02 -2.91 dd NxStageMd 28.39 +.05 20 OGE Engy 37.11 -.20 dd OaktrSpL 4.98 -.05 11 OaktStInco 8.60 ... dd OasisPet 12.68 +.46 61 OcciPet 78.88 +1.28 ... vjOceanR rs 31.28 +.54 17 OceanFst 28.41 -.13 9 OfficeDpt 3.32 -.05 dd Okta n 69.87 +.36 27 OldNBcp 20.30 -.05 19 OldRepub 22.61 +.13 8 Olin 27.73 -.91 12 OmegaHlt 32.92 -.17 10 OnSmcnd 19.00 -.06 dd Onconva rs .50 +.01 50 ONEOK 69.14 +1.17 dd OpkoHlth 4.22 -.26 53 Oracle 49.03 .15 21 Orbotch 60.75 -.23 dd Organovo 1.20 +.01 72 OrthoMed 53.74 +.50 17 OshkoshCp 74.75 +.86 24 OtterTail 48.45 -.30 11 OwensMin 17.07 +.01 P-Q-R 15 PBF Engy 50.96 -1.14 8 PG&E Cp 47.20 +.38 27 PGT Inc 21.25 -.40 12 PNC 139.93 +.27 20 PNM Res 40.25 +.35 ... POSCO 66.88 +1.39 20 PPG s 113.27 +.28 13 PPL Corp 30.19 -.24 12 Paccar 71.12 +.49 ... Pagsegur n 27.33 +.54 dd PaloAltNet 234.05 +2.05 dd Pandora 9.62 +.12 dd Paretem rs 2.96 +.10 ... ParkDrl rs 3.14 +.08 23 ParkerHan 188.89 +1.44 32 ParsleyEn 27.97 +.22 dd PattUTI 17.46 +.46 29 P aychex 74.63 +.40 57 PayPal n 89.72 +1.04 21 Pebblebrk 36.76 +.16 25 Pembina g 33.53 +.49 34 PnnNtGm 33.00 +.41 9 PennantPk 7.61 ... 31 Penney 1.87 -.03 12 Penske 51.70 -.25 14 Pentair 45.31 +.95 15 PeopUtdF 17.58 -.19 36 PepsiCo 113.98 -1.42 37 PerkElm 94.96 +.38 dd Perrigo 72.99 +.42 17 Pfizer 43.51 +.50 19 PhilipMor 80.33 +.03 ... PhilipsNV 45.50 +.09 26 Phillips66 113.30 +.49 q PimIncStr2 10.62 + .06 ... Pinduodou n22.64 -1.72 19 PinWst 80.82 -.04 cc PioNtrl 173.79 +2.68 5 PitnyBw 7.45 +.09 ... PivotSft n 20.22 -1.09 40 PlainsAAP 25.03 -.11 2 PlanetFit n 50.02 +.45 18 PlatfmSpc 12.80 ... 1 PlatGpM rs .16 +.00 dd PlugPowr h 1.91 +.08 29 Polaris 109.07 +.15 20 PolyOne 44.10 +.44 36 Praxair 158.17 +.15 ... Presidio n 15.33 -1.06 ... Pretium g 8.10 +.15 12 PrinFncl 57.72 +.77 25 ProAssur 48.30 -. 15 28 ProLogis 66.73 -.79 ... ProPetr n 16.88 +.33 22 ProctGam 84.00 -.25 dd PrognicsPh 6.00 +.12 28 ProgsvCp 69.68 +1.15 dd Proofpoint 103.74 -1.40 9 ProspctCap 7.42 -.03 10 Prudentl 100.21 +1.22 18 PSEG 53.09 -.45 22 PubStrg 205.44 -2.78 15 PulteGrp 26.94 +.29 dd PureStrg n 27.92 +.26 q PMMI 6.96 -.02 30 QEP Res 10.62 +.18 dd Qualcom 74.72 +1.48 11 Qudian n 5.38 +.12 20 QstDiag 107.22 -.41 20 Qura tRet A 22.10 +.18 ... Qutoutiao n 9.26 -.15 dd RadiusHlth 17.51 -.27 19 RLauren 132.22 +.67 18 RangeRs 16.36 +.31 1 RavenInds 47.05 -.80 19 RJamesFn 92.01 +.70 36 Rayonier 34.10 +.02 30 Raytheon 207.90 +2.89 ... ReShape rs .05 -.01 dd RealGSol h .43 +.04 12 Realogy 20.68 +.07 32 RltyInco 57.51 -.66 78 RedHat 142.71 -1.66 12 RedwdTr 16.42 ... 27 Regenrn 388.33 +1.84 3 RegHlthPr .20 +.03 16 RegionsFn 1 8.91 -.07 19 RelStlAl 86.23 +1.03 cc Replgn 57.42 +.13 19 RestBrnds 59.25 +1.26 56 RetailOpp 18.88 -.20 12 RetailProp 12.74 +.02 dd RigelPh 3.52 +.11 1 RiteAid 1.33 ... 2 RoadrnTrn 1.23 +.19 26 RobtHalf 72.07 +.81 29 RockwlAut 194.07 +2.62 22 RockColl 140.87 +1.27 40 Rogers 144.50 +2.57 dd Roku n 72.07 +2.32 33 Roper 311.51 +.11 25 RossStrs s 96.94 +.72 28 Rowan 16.24 +.55 ... RoyalBk g 80.09 +.69 dd BarnesNob 5.65 +.05 58 BarrickG 10.48 +.13 6 BauschHl 23.81 +1.26 36 Baxter s 77.24 +.20 14 BeazerHm 12.03 -.03 cc BectDck 259.75 +2.52 6 BedBath 18.56 -.59 20 Bemis 48.46 -.28 30 BerkH B 218.30 +2.01 25 BestBuy 77.70 +.66 11 BigLots 41.18 -.04 dd Biocryst 7.15 +.17 21 Biogen 336.89 +2.49 dd BioPhrmX .20 +.00 18 BlkHillsCp 59.75 +.01 dd BlackBerry 10.26 +.15 q BlkHlthSci 40.59 +.11 q BlkMuniast 13.06 -. 05 14 Blackstone 37.53 +.43 9 BlockHR 25.30 +.43 16 BloominBr 19.89 +.43 dd BlueAprn n 1.75 -.03 34 Boeing 363.58 +7.62 27 BookingHl 1911.11+20.35 12 BorgWarn 42.98 -1.17 39 BostBeer 315.80 -1.65 29 BostonSci 37.62 +.35 dd Box Inc n 24.04 +.27 22 BoydGm 33.72 +.58 20 Brandyw 16.51 -.04 13 BrigStrat 20.80 +.57 16 Brinker 50.11 +1.19 61 BrMySq 61.48 +.18 ... BritATob s 47.33 -.80 15 BrixmorP 17.87 +. 03 ... BroadcInc 239.73 +6.65 dd Brookdale 9.43 -.14 28 BrkfInfra s 39.51 -.14 ... BrkfldPrp 20.25 -.02 ... BrkfldPr A n 20.20 +.04 28 BrwnBrn s 30.08 -.55 28 BrownFB s 48.64 -.46 19 Brunswick 69.08 +.64 11 Buckeye 36.35 -.24 22 CA Inc 44.01 -.02 2 CBL Asc 4.34 +.01 18 CBRE Grp 45.71 -.02 13 CBS B 55.67 -.61 dd CF Inds s 52.50 +.55 31 CMS Eng 50.26 -.04 cc CNH Indl 12.06 +.22 dd CNX Resc 14.55 -.0 6 11 CSX 74.11 +.77 17 CVR Rfng 19.15 -.75 14 CVS Health 78.61 +.51 41 CabotO&G 21.71 +.14 45 Cadence 45.22 -.15 dd CaesarsEnt 10.80 +.20 23 Cal-Maine 50.40 -.55 q CalaCvHi 13.28 -.15 29 CalAmp 22.55 +.14 dd CalifRes rs 39.81 +3.01 29 CalifWtr 41.25 -.15 23 CallonPet 11.54 +.02 dd CalumetSp 6.40 ... 25 CamdenPT 95.05 +.01 ... Cameco g 9.68 +.04 14 CampSp 40.06 -.90 ... CampWrl n 21.38 +.12 8 CIBC g 94.88 +.61 ... CdnNR gs 87.46 -.19 ... CdnNRs gs 32.71 +1.11 ... CanopyGr n 51.89 +3.29 15 CapOne 97.03 -.07 dd CapSenL 8.95 -.15 12 CapsteadM 8.19 -.04 dd CpstnTur rs .93 +.03 dd CardnlHlth 53.60 +1.00 21 CarMax 78.06 -1.79 15 Carnival 65.67 +.85 46 CarpTech 59.12 +.46 51 Carrizo 24.39 +.81 dd CastlightH 2.75 -.10 18 Caterpillar 149.07 +2.85 14 CedarF 52.70 -.87 ... Cel-Sci rs 3.81 -.05 26 Cel gene 87.61 +.41 7 CenovusE 8.96 +.21 ... CntRsDvA 21.02 -.03 20 CenterPnt 28.60 -.18 20 CentAl 12.94 +1.16 9 CntryLink 23.16 +.38 dd CerdHCM n 44.00 +.25 33 Cerner 64.38 +.18 cc ChartCm n 328.79 +9.32 17 ChemFinl 54.61 -.16 10 Chemours n 40.30 -.02 dd CheniereEn 66.71 +1.94 7 ChesEng 4.13 +.15 53 Chevron 118.13 +.62 11 Chicos 8.53 +.03 8 Chimera rs 18.66 -.20 ... ChinaSoAir 30.44 +.41 cc Chipotle 491.49 +3.17 ... ChurchDwt s 59.72 -.08 7 CienaCorp 30.69 -.10 19 Cigna 200.07 +2.23 22 CinnFin 77.98 +.14 14 Cirrus 38.99 +.09 24 Cisco 47.46 +.35 12 Citigroup 71.36 +.48 11 CitizFincl 39.81 -.08 31 CitrixSy s 110.85 +.11 dd CleanEngy 2.60 -.01 28 ClearwEn C 20.20 +.05 8 ClevCliffs 12.20 +.45 25 Clorox 151.85 -.08 dd Cloudera n 17.84 +.18 87 CocaCola 45.93 -.39 51 Coeur 5.66 +.02 24 CognizTch 76.88 +.92 q CohStQIR 12.48 +.03 q CohStSelPf 27.46 -.12 24 ColgPalm 68.26 -.55 ... ColonCap 6.23 -.02 18 Comcast s 37.74 +.78 16 Comerica 92.39 -.35 30 CommScpe 29.60 -.65 43 CmclMtls 21.04 -.25 dd CmtyHlt 3.39 +.12 ... CmpTask 5.16 -.16 ... ComstkM rs .16 +.00 26 Comtech 32.82 +.15 18 ConAgra 37.75 -.44 22 ConchoRes 143.55 +1.92 ... Conduent n 22.55 -.41 43 ConnWtrSv 68.65 +.04 60 ConocoPhil 75.04 +.80 ... ConsolCom 13.22 +.06 16 ConEd 80.08 -.27 17 ConstellA 213.52 +1.19 ... Constellm 11.95 +.45 53 ContlRescs 62.17 +2.15 ... CoolHl rs 5.87 -1.21 A-B-C ... ADT Inc n 8.59 +.19 11 AES Corp 13.75 +.11 15 AFLAC s 47.26 +.21 5 AGNC Inv 18.77 -.11 21 AK Steel 4.68 +.19 dd AMC Ent 20.00 +.05 7 AT&T Inc 33.72 +.10 6 AV Homes 21.43 +.03 ... AXA EqH n 22.22 -.12 29 AbbottLab 68.41 +.74 17 AbbVie 92.61 -2.76 11 AberFitc 19.21 -.38 ... Abraxas 2.41 +.17 dd AcadiaPh 14.28 +.23 dd AccelrDiag 22.50 +1.45 28 Accenture 172.41 +1.37 dd Accuray 3.95 +.10 dd Ac tiniumP .73 -.02 46 ActivsBliz 79.63 +.75 ... Adient n 41.42 -.81 56 AdobeSy 270.79 +2.54 14 AdvEnId 52.99 -.11 cc AMD 31.93 -.50 12 Aecom 32.65 +.06 55 AeroViron 119.83 +3.01 20 Aetna 205.44 +.67 dd AeviGeno 1.38 +.08 dd AgileThr h .37 -.00 81 Agilent 68.93 -.15 7 Aircastle 20.99 +.28 38 Akorn Inc 13.38 +.09 ... AlamosGld 4.45 -.03 12 AlaskCom 1.66 -.04 17 Albemarle 103.06 +.61 22 Alcoa Cp 43.12 +.29 46 Alexion lf 120.82 +3.01 46 Alibaba 156.65 -2.24 dd AllegTch 27.78 +.66 10 AllegiantT 130.60 +2.10 12 Allergan 186.07 +1.78 23 Allete 77.01 +.55 5 AllnceRes 19.40 -.05 14 AlliBern 30.10 -.35 22 AlliantEg s 43.84 -.15 18 AllisonTrn 52.11 +.33 dd AllscriptH 14.74 +.21 15 Allstate 101.15 +.82 12 AllyFincl 26.91 -.04 dd AlnylamP 93.75 +.40 32 Alphabet C1161.22 +5.17 35 Alphabet A1167.11 +7.28 q Alp TotDiv 8.79 ... cc Altaba 64.98 -.92 dd Altice n 18.99 -.13 24 AltraIndlM 41.30 +.60 20 Altria 62.14 -.30 cc Amazon 1941.05+33.02 cc Ambarella 35.55 -.58 ... Amedica rs .26 -.02 23 Ameren 65.06 -.18 20 AFMulti 5.80 ... 24 AMovilL 16.61 +.10 7 AmAirlines 40.79 +.47 5 AmAxle 17.86 -.36 16 AEagleOut 23.45 ... 17 AEP 72.43 -.37 16 AmExp 109.64 +.44 ... AHm4Rent 22.70 -.17 dd AmIntlGrp 53.95 +.65 36 AmSts Wtr 60.16 -.53 39 AmWtrWks 89.38 -.11 33 Amerigas 40.52 +.59 11 Ameriprise 146.01 +1.93 10 AmeriBrgn 87.33 +.57 34 Ametek 81.50 +.71 18 Amgen 202.34 +1.53 ... AmicusTh 11.79 +.07 7 AmkorTch 7.74 -.06 37 Amphenol 95.37 -.82 75 Anadarko 64.75 +.78 24 AnalogDev 91.86 +.55 24 Andeavor 155.77 +.18 ... AnglogldA 8.46 +.12 22 ABInBev 90.16 +.36 12 Annaly 10.28 +.03 ... Antero n 17.08 +.44 40 AnteroRes 19 .32 +.52 17 Anthem 270.97 +1.34 10 Anworth 4.77 -.04 29 Apache 46.26 +.48 16 ApogeeE 42.48 -5.74 ... ApolloInv 5.51 ... 26 Apple Inc 218.24 +.36 11 ApldMatl 39.19 +.49 20 ApldOptoel 32.54 -1.50 17 Aptiv 86.01 +.56 28 AquaAm 37.65 -.17 21 Aramark 42.81 +.82 16 ArcBest 47.00 +.85 7 ArcelorM rs 30.44 +.79 20 ArchDan 49.62 -.16 dd Arconic 22.99 +.27 9 AresCap 17.25 -.04 15 AresMgmt 22.30 +.70 48 AristaNetw 267.16 +2.08 dd ArrayBio 14.67 +.94 11 ArrowEl 76.75 +.17 47 Ashland 84.79 +.09 16 AsscdBanc 26.15 ... 9 AstraZen s 37.49 -.07 44 AtHomGr n 32.61 +1.05 87 athenahlth 135.27 -7.82 dd Atlassian n 92.40 +1.29 18 ATMOS 94.49 -.28 dd Autodesk 148.79 +2.07 39 AutoData 147.56 +.52 dd AVEO Ph h 2.87 -.01 37 AveryD 111.82 +2.47 11 AvisBudg 33.52 +.05 29 Avista 51.51 +.12 23 Avon 2.29 +.21 73 Axalta 29.27 -.06 ... Azul n 17.06 -.01 9 B&G Foods 30.35 -1.20 28 B2gold g 2.21 -.02 14 BB&T Cp 50.06 -.18 ... BCE g 40.56 +.18 dd BGC Ptrs 12.00 +.27 ... BHPBil plc 41.16 +1.02 23 BP PLC 43.56 +.32 5 BP Pru 32.05 +.60 8 Baidu 216.88 -.78 cc BakHuGE n 32.25 +.64 51 Balchem 116.69 +1.60 23 BallCorp s 44.92 +.78 dd BallardPw 3.90 +.07 16 BkofAm 30.21 -.07 ... BkMont g 82.75 +.80 12 BkNYMel 51.45 +.23 9 BkNova g 59.03 +.66 12 BankUtd 36.43 -.80P/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: 2,904.31 Change: 15.51 (0.5%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,956.11 Change: 60.31 (0.8%) 10 DAYSAdvanced 1574 Declined 1241 New Highs 85 New Lows 97 Vol. (in mil.) 2,991 Pvs. Volume 2,846 2,237 2,211 1678 1182 71 77 NYSE NASDDOW 26317.34 26076.21 26246.96 +184.84 +0.71% s s s +6.18% DOW Trans. 11545.50 11395.58 11514.94 +46.21 +0.40% t s s +8.51% DOW Util. 740.79 735.00 738.39 -1.11 -0.15% s s s +2.08% NYSE Comp. 13112.38 13038.66 13091.99 +60.08 +0.46% s s s +2.21% NASDAQ 7986.10 7901.01 7956.11 +60.31 +0.76% t s s +15.25% S&P 500 2911.17 2890.43 2904.31 +15.51 +0.54% s s s +8.63% S&P 400 2040.58 2026.42 2036.73 +8.24 +0.41% s s s +7.16% Russell 2000 1714.92 1704.22 1710.97 +7.42 +0.44% t t s +11.43% Toronto TSX 16198.67 16091.45 16196.04 +113.73 +0.71% s t t -0.08%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 3.04 percent Tuesday. Yields affect 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 2.16 2.15 +0.01 1.04 6-month T-bill 2.35 2.34 +0.01 1.11 52-wk T-bill 2.56 2.55 +0.01 1.30 2-year T-note 2.78 2.77 +0.01 1.40 5-year T-note 2.93 2.90 +0.03 1.83 7-year T-note 3.00 2.96 +0.04 2.06 10-year T-note 3.04 3.00 +0.04 2.23 30-year T-bond 3.19 3.13 +0.06 2.80 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.11 2.11 ... 1.57 Barclays USAggregate 3.43 3.42 +0.01 2.49 Barclays US Corp 4.05 4.05 ... 3.13 Barclays US High Yield 6.21 6.22 -0.01 5.52 Moodys AAA Corp Idx 3.94 3.94 ... 3.63 10-Yr. TIPS .91 0.87 +0.04 .35Commodities Energy prices closed solidly higher. Benchmark U.S. crude oil climbed 1.4 percent. Natural gas jumped 4.2 percent. Gold and silver fell slightly, while copper rose sharply.Crude Oil (bbl) 69.85 68.91 +1.36 +15.6 Ethanol (gal) 1.27 1.27 -0.55 -4.7 Heating Oil (gal) 2.24 2.21 +1.33 +7.7 Natural Gas (mm btu) 2.93 2.81 +4.23 -0.7 Unleaded Gas (gal) 2.00 1.98 +1.42 +11.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1196.80 1199.70 -0.24 -8.4 Silver (oz) 14.08 14.12 -0.27 -17.4 Platinum (oz) 814.90 800.90 +1.75 -12.8 Copper (lb) 2.71 2.63 +2.98 -17.3 Palladium (oz) 1027.40 1005.30 +2.20 -4.3 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.13 1.13 -0.18 -8.0 Coffee (lb) 0.92 0.93 -1.55 -27.1 Corn (bu) 3.43 3.48 -1.36 -2.1 Cotton (lb) 0.79 0.82 -2.90 +0.7 Lumber (1,000 bd ft) 348.10 363.10 -4.13 -22.3 Orange Juice (lb) 1.47 1.53 -3.74 +7.9 Soybeans (bu) 8.14 8.24 -1.15 -14.5 Wheat (bu) 5.11 5.06 +0.84 +19.6 AGRICULTURE CLOSE PVS %CHG%YTD US D per British Pound1.3137 -.0024 -.18% 1.3489 Canadian Dollar 1.2983 -.0044 -.34% 1.2307 USD per Euro 1.1667 -.0019 -.16% 1.1953 Japanese Yen 112.35 +.47 +.42% 111.47 Mexican Peso 18.7827 -.0658 -.35% 17.7682 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5837 -.0001 -.04% 3.5286 Norwegian Krone 8.1597 +.0002 +.16% 7.8328 South African Rand 14.8569 +.0002 +.30% 13.3128 Swedish Kro na 8.9083 +.0001 +.09% 7.9671 Swiss Franc .9649 -.0026 -.25% .9615 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3858 -.0066 -.48% 1.2572 Chinese Yuan 6.8608 +.0037 +.05% 6.5620 Hong Kong Dollar 7.8431 -.0007 -.01% 7.8165 Indian Rupee 72.711 +.179 +.25% 64.174 Singapore Dollar 1.3714 -.0002 -.01% 1.3489 South Korean Won 1123.19 -2.30 -.20% 1129.63 Taiwan Dollar 30.81 -.00 -.00% 30.08 ASIA/PACIFICForeign Exchange The dollar rose against the Japanese yen and the Swiss franc, but fell against the Mexican peso and the Canadian dollar. It strengthened slightly against the euro and the British pound.LAST6 MO AGO 1 YR AGO 17 RylCarb 131.00 +2.26 cc RoyDShllB 68.16 +1.33 cc RoyDShllA 66.02 +1.24 18 Ryder 75.69 +.54 S-T-U 20 S&T Bcp 45.28 -.01 9 SCANA 35.86 -.03 36 SLGreen 101.02 -.55 16 SLM Cp 11.59 -.05 dd SM Energy 31.65 +.34 13 SRC Eng 8.75 +.05 19 SabnR 41.20 +.25 31 SabreCorp 25.95 +.08 39 Saia Inc 80.00 +.30 51 StJoe 16.85 +.05 cc Salesforce 156.00 +1.08 11 SallyBty 17.95 -.07 10 SJuanB 4.76 -.45 dd SanchezEn 2.65 ... dd SangTher 15.20 +.50 ... Sanofi 43.96 +.21 37 Schlmbrg 60.99 +.02 26 Schwab 50.62 +. 30 dd SciGames 26.40 +1.50 ... ScorpioTk 1.91 +.09 ... Seadrill n 21.54 +.61 12 SeagateT 47.98 +.67 21 SealAir 42.15 +.16 dd SearsHldgs 1.25 +.04 14 Seaspan 9.04 -.01 cc SeaWorld 31.19 +.01 18 SelIncREIT 20.52 -1.23 18 SempraEn 117.27 -1.60 11 SenHous 18.30 -.36 dd Senomyx 1.47 ... dd ServcNow 191.88 -.94 dd SevStars h 4.38 -.30 36 Sherwin 472.98 +3.51 12 ShipFin 13.65 -.10 dd Shopify n 162.28 +8. 65 24 SimonProp 181.42 -2.04 ... SimplyGd n 18.46 +.40 39 SiriusXM 7.04 -.02 22 SixFlags 67.94 -.37 15 Skechers s 27.98 +.48 18 SkywksSol 86.81 +.59 20 SmartFn rs 23.81 +.05 13 Smucker 110.47 -1.18 dd SnapInc A n 9.13 -.05 18 SnapOn 187.25 +.53 50 SodaStrm 142.90 +.12 12 SolarCap 21.90 +.16 24 SonocoP 58.12 +.19 ... Sonos n 14.13 -1.07 ... SonyCp 59.83 +.54 q SourcC 40.25 +.11 dd SoJerInd s 35.81 +.05 21 SouthnCo 44.79 +.40 11 SwstAirl 63.05 -.05 6 SwstnEngy 5.18 +.13 18 SpiritRltC 8.17 -.05 dd Splunk 116.31 -3.18 4 Sprint 6.42 +.09 28 Sprouts 27.60 -.56 ... Square n 87.99 +1.13 21 StanBlkDk 150.76 +1.57 15 StarGas 9.76 +.05 ... StarsGp g 24.45 -.35 25 Starbucks s 55.07 +.50 12 StarwdPT 22.02 -.23 14 StateStr 85.62 -.26 14 StlDynam 46.91 -.30 dd SteinMart s 1.97 -.10 ... StitchFix n 50.50 -.69 24 StoreCap 28.24 -.33 30 Stryker 174.10 +4.22 33 SubPpne 23.09 -.08 18 SumtMtls n 19.18 +.09 cc SunCmts 101.90 -1.21 48 SunHydrl 54.50 +1.30 ... Suncor g 39.55 +1.37 dd SunPower 7.55 +.97 13 SunTrst 68.51 +.19 dd SupEnrgy 9.36 +.33 17 SupGpCos s 18.88 -.26 10 Symantec lf 20.65 +.85 12 Synchrony 32.98 +.48 17 SynovusFn 46.87 -.53 29 Sysco 73.05 -.44 27 T-MobileUS 68.49 +1.07 cc TAL Educ s 25 .04 +.05 11 TC PpLn 33.60 -.08 27 TD Ameritr 55.41 +.23 26 TE Connect 89.76 -2.12 dd TG Thera 9.05 -.45 23 TJX 109.07 +1.11 ... TahoeRes 2.90 -.03 dd TallgELP n 23.39 +.06 dd TandmD rs 42.36 +2.18 12 TangerFac 23.04 -.05 32 Tapestry 50.82 +.31 ... TargaRes 55.85 +1.20 15 Target 87.68 +.40 21 Taubmn 61.36 -.22 23 TechData h 72.18 -.65 18 Technip 30.90 +1.00 ... TeckRes g 24.36 +.74 6 Tegna 11.86 + .06 ... Teladoc n 76.95 +2.35 dd Tellurian rs 9.60 +.30 7 Tenneco 43.48 +.09 23 Teradata 38.07 +.11 29 Teradyn 37.48 +.26 36 Terex 40.62 +1.01 10 TerraNitro 83.96 ... dd Tesla Inc 284.96 -9.88 26 TexInst 104.91 +1.21 33 TexRdhse 72.72 +.89 57 Textainer 13.70 -.15 39 Textron 71.56 +.65 dd TherapMD 6.12 -.02 30 ThermoFis 239.10 +.64 11 ThirdPtRe 13.20 ... 19 ThomsonR 45.62 +.11 12 Thor Inds 103.20 +5. 65 dd 3D Sys 19.10 +.87 29 3M Co 211.53 +2.00 ... ThundBr n 9.70 ... 35 Tiffany 125.12 -.76 ... Tilray n 154.98+34.79 19 Timken 48.60 -.10 7 Torchmark 85.97 +.20 ... TorDBk gs 61.38 +.64 ... Total SA 63.10 +.72 25 TotalSys 97.89 +.70 ... Toyota 125.03 +2.55 26 TractSupp 88.64 +.95 dd TransEntx 6.21 +.41 dd Transocn 11.93 +.34 17 Travelers 131.37 +1.48 11 TriPointe 13.84 +.11 q TriContl 27.75 +.14 ... TriCntl pf 51.50 +.74 12 TribMda A 37.86 +.09 35 TriNetGrp 53.89 -.26 8 Trinity 36.68 +.44 cc TripAdvis 50.65 +1.38 16 TrueBlue 26.40 -.20 15 TrstNY 8.55 -.25 dd Tuppwre 32.50 +.40 20 TurqHillRs 2.18 +.04 ... TurtleBc rs 17.75 -1.49 20 21stCFoxA 44.54 -.17 19 21stCFoxB 44.16 -.18 dd 22ndCentry 2.72 +.10 ... Twilio n 85.38 +.97 dd Twitter 29.22 +.36 6 TwoHrbI rs 15.24 -.14 dd 2U 79.20 +.25 11 Tyson 62.37 -.69 25 UDR 40.32 -.21 12 UGI Corp 55.00 -.13 21 US FdsHl n 31.68 -.01 27 US Silica 20.68 +.35 6 UltraClean 13.55 -.05 ... UltPetro n 1.20 +.04 33 UndrArm s 18.96 -.15 ... UnAr C wi 17.46 -.21 23 UniFirst 180.10 -.65 ... UnilevNV 56.26 -.07 11 UnionPac 163.70 +6.99 dd Unisys 20.20 +1.00 14 Unit 26.78 +.39 14 UtdContl 90.11 -.05 20 UPS B 118.24 -.85 9 UtdRentals 167.05 +2.11 14 US Bancrp 54.15 +.02 17 USSteel 29.71 +.62 24 UtdTech 139.58 +1.82 23 UtdhlthGp 263.29 -.58 54 UnitGrp 20.91 +.25 53 Univar n 28.29 +.62 9 UnvslCp 65.25 +.90 2 UnumGrp 38.49 +2.06 dd UraniumEn 1.74 +.01 21 UrbanOut 41.58 +.47 V-W-X-Y-Z 49 VF Corp 92.34 +1.19 ... VICI Pr n 21.60 +.08 31 ValeroE 115.33 -.13 20 VlyNBcp 11.72 -.12 ... Valvoline n 21.49 +.08 q VangDivAp 111.46 +.76 q VangTotW 78.12 ... 21 VectorGp 14.24 -.38 28 Vectren 71.30 ... 16 Ventas 57.59 -.79 dd Verastem 8.76 +.52 cc Vereit 7.55 -.06 42 Verisign 162.93 +1.52 7 VerizonCm 54.39 -.31 6 ViacomB 30.21 +.15 30 ViadCorp 61.35 -.15 33 Viavi 11.25 +.03 dd VikingT h n 19.46 +9.07 49 Visa s 147.63 +1.45 cc VishayInt 21.20 +.10 ... VistraEn n 23.27 +.24 dd VitalThera .43 +.18 41 VMware 153.40 -3.61 ... Vodafone 22.55 +.19 24 VulcanM 112.87 +1.91 12 W&T Off 6.98 +.08 42 WD 40 173.10 +.55 22 WEC Engy 68.34 -.28 dd WMIH 1.40 -.05 18 WP Carey 65.48 -.08 dd WPX Engy 18.39 +.62 33 Wabtec 105.38 +.28 23 WalMart 95.43 +.61 15 WalgBoots 70.88 +.43 ... WarrMet n 25. 95 +.03 30 WREIT 30.70 -.10 20 WsteMInc 92.51 +.40 30 Waters 195.73 +.64 dd WeathfIntl 2.43 +.06 20 WebsterFn 61.41 -.49 49 WtWatch 70.20 -.01 10 WeinRlt 29.95 +.21 13 WellsFargo 54.50 +.19 15 Welltower 66.44 -.37 20 Wendys Co 17.77 +.36 q WAstInfSc 11.32 -.06 6 WDigital 58.10 +.92 10 WstnUnion 18.66 +.14 ... WestpacBk 20.10 +.17 16 WestRck 56.16 +.21 30 Weyerhsr 33.96 -.01 21 WheatPr g 16.53 +.23 dd Whrlpl 122.10 -.97 dd WhitngPet rs 48.51 +1.34 11 WmsCos 28.09 -.15 q WT MCD s 37.42 +.12 30 Woodward 81.05 ... dd Workday 143.68 -1.05 12 WorldFuel 27.64 +.23 cc WldW Ent 89.57 +1.82 15 Worthgtn 45.61 +.43 dd WrightMed 27.41 +.45 37 Wynn 132.97 +.52 21 XcelEngy 48.12 -.27 35 Xerox rs 28.02 -.06 39 Xilinx 77.57 +.85 dd YRC Wwde 9.78 +.14 dd Yamana g 2.52 -.02 79 Yandex 31.68 +.59 29 Yelp 49.97 + 3.69 29 YorkWater 29.80 -.75 32 YumBrnds 88.29 +.60 ... Yum China 33.67 +.36 ... ZTO Exp n 17.18 +.04 16 Zagg 15.80 +.25 88 ZayoGrp 35.39 +.22 dd Zendesk 68.51 +.82 cc ZillowC n 44.64 +.39 18 ZimmerBio 130.45 +.90 16 ZionsBcp 51.51 -.20 41 Zoetis 89.18 +.88 ... Zscaler n 39.75 -.51 ... Zuora n 23.31 -.80 67 Zynga 4.02 +.07 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 26,246.96 +184.84 NASDAQ 7,956.11 +60.31 S&P 500 2,904.31 +15.51 10-YR T-NOTE 3.04% +.04 30-YR T-BOND 3.19% +.06 CRUDE OIL $69.85 +.94 GOLD $1,196.80 -2.90 EURO $1.1667 -.0019p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Wednesday, September 19, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a faithful reader of your column, but I don't read many questions about brain tumors. I am 53 years old, diagnosed almost four years ago with multiple meningiomas. I had an atypical meningioma removed, followed up with gamma knife. My question is whether I will be at a greater risk for Alzheimer's disease or Parkinson's disease because of these brain tumors. „ J.Z. ANSWER: A meningioma is a type of tumor of the lining of the brain. It is considered a brain tumor, but is most commonly benign. You had an atypical meningioma, which, though still benign, is closer to a rare (1 to 3 percent) malignant (cancerous) meningioma. Meningiomas, even those that are malignant, rarely spread, but they are harder to completely eradicate. Treatment for benign meningiomas is with surgery, usually preferred if the tumor is in a location where surgery is possible, or with radiation if surgery is dicult or impossible. Gamma knife is a precision type of radiation treatment. Because the tumors are on the outside of the brain, not brain tissue itself, the tumors and surgery should not increase your risk of Alzheimer's or Parkinson's disease. However, a review of studies showed that many people with meningiomas do have some decrease in some areas of brain function before treatment. This may be due to pressure of the tumor on the brain. Brain tissue is relatively resistant to radiation. Although high doses of radiation to the whole brain can cause memory issues (but still not Alzheimer's disease), the smaller amount of radiation from gamma knife and the limited area of the brain aected make development of dementia (like Alzheimer's) or Parkinson's unlikely. DEAR DR. ROACH: Your recent column regarding probiotics was interesting. While I would think that following the Mediterranean diet is excellent advice, for folks like myself, with IBS, it isn't a doable thing. Therefore, questions asked by the writer are important: "Does the number of bacteria matter more than the types listed on the container? Does one take them daily, for a brief time period, or for extended time periods?" „ P.J.S. ANSWER: My column on healthy bacteria in the gut noted that a healthy diet, such as the Mediterranean diet, induces a change in the microbiome associated with better health outcomes. But P.J.S. is right that this diet isn't right for everyone. I do not recommend probiotics for everybody. In fact, for people with no gut symptoms, probiotics are unnecessary. However, they have been shown to be useful in some gastrointestinal conditions, such as inammatory bowel disease and irritable bowel syndrome. There are no good studies to directly answer your question about type versus concentration of bacteria. However, my suspicion is that the type of bacteria is more likely to matter: Examples of probiotics that have some evidence showing improvement in IBS include Bidobacterium infantis and Lactobacillus salivarius. Other species of the same bacterial genus also have shown benet. My clinical experience with probiotics is that what works for one person may not work for another. The trials using these probiotics generally lasted four to eight weeks. As the goal is to change the types of bacteria living in the gut, a general recommendation is taking them only four to eight weeks. At least one study showed that symptoms continued to improve a year after nishing the probiotics.DEAR ABBY: A close relative has started working in the adult industry. She now dresses provocatively, showing lots of skin. She has also covered much of her body with tattoos and adopted the lifestyle of someone in that eld. Our family assumes she's "going through a phase" and has no idea what she's really up to. I have two small children I don't really want around her, but I'm not sure how to handle the situation. I don't want to tell her mom what she's really doing, but at the same time, I don't want my kids thinking that's how people in society are. Please help. „ Nervous In New York DEAR NERVOUS: If you no longer want to be around this person, no law says you have to be. If your relatives ask you about your absence, tell them the reason. As to her being a bad inuence on your children, take this as an opportunity for a teachable moment about people coming in "different packaging" and not j udging a book by its cover. DEAR ABBY: I'm confused and not sure what to do. I'm a 32-year-old single mom who is a hopeless romantic. I've been seeing someone for six months. He is already talking about marriage and a happily ever after, which I am ready for. The downside is, not long after we started dating, I met someone who makes me question everything. He's someone I can't actually be with because „ yes, he's married. I'm disgusted with myself for allowing this to happen, but the minute our eyes met, my heart skipped a beat. What I'm asking is, do I settle for the guy I've been dating because that's what I'm ready for? „ Settling Doubts DEAR SETTLING: Although you say you are ready for marriage and happily ever after, I don't think it's true. I can't warn you strongly enough not to marry one man while in your heart you yearn for someone else. Dear Heloise: I have a pretty good hint: When you MAKE MEATLOAF, the cleanup is a pain in the youknow-where. I spray the pan with any kind of cooking spray, then line it with foil. When you take the meatloaf out of the pan, there is very little cleanup. „ Linda W., Bakerseld, Calif. Dear Heloise: Living in a small space means I have to get creative with storage. I put my mother's china in large plastic containers with lids and put them under my bed. The beautiful serving pieces that have been handed down in my family are in two tall kitchen baskets, hidden in my bedroom under a table with a tablecloth that goes to the oor. „ Angie, Columbia, Tenn. Dear Heloise: When I get home from the grocery store, I wash my hands before putting anything away. That shopping-cart handle is touched by many people. „ Patty L., Barrington, R.I. Tumor of brain lining doesn't increase Alzheimer's risk Mom wants to shield her kids from relative's work An easy, cleaner meatloafHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018 ARIES (March 21-April 19). Everything will get accomplished whether you hurry or not. If you doubt it, look to nature, which happens in its own time. The bee doesnt complain that one ower hasnt bloomed yet; it goes where the blossom is open. TAURUS (April 20-May 20). When what you want turns out to be impractical, the answer is not to accept defeat but rather to think bigger, stranger and bolder. Jupiter will favor those crazy enough to pursue a dream. GEMINI (May 21-June 21). Other worlds are projected in glorious golden light on the movie screen of the mind, though beware; foreign places that seem charged with the magic of possibility may provide less promise than what you have back home. CANCER (June 22-July 22). Youve been nice, sporting and polite. But now its time to really go for what you want. Be assertive so the less qualied can be respectfully eliminated from the game, free to pursue more tting positions. LEO (July 23-Aug. 22). The truth isnt yours to determine or discover today, so you dont even have to worry about it. To serve the well-being of all, focus instead on what is helpful or useful and what isnt. VIRGO (Aug. 23-Sept. 22). Status quo may seem ne, but it wont be next week. Start looking for ways to expand your horizons. Professional organizations, classes and online research are favored. LIBRA (Sept. 23-Oct. 23). Once you put in the mirror time, dress appropriately and check in with your heart to make sure youre coming from the right place, youll proceed without worrying what people think about you. SCORPIO (Oct. 24-Nov. 21). Many care. Fewer turn this into an action. You are ultimately the one who will be nurtured by your nurturing eorts. Jump in and involve yourself where it seems you have much to contribute. SAGITTARIUS (Nov. 22-Dec. 21). Among the treasure trove of insights by the great thinker Aristotle is the one in which he suggests that excellence is a habit. You know this instinctively, which is why you wont let the little things slide today. CAPRICORN (Dec. 22-Jan. 19). Not so easily impressed, youre extremely selective about whom you like and follow. It takes an exceptional individual to inspire you, and youll encounter such an inuence today. AQUARIUS (Jan. 20-Feb. 18). Its safe to allow yourself to be seduced by the wonder of distances. Indeed, such an urge to explore has often been the savior of mankind. PISCES (Feb. 19-March 20). The attitude you bring to what you do denitely changes your feelings about the work, but not only yours. Its also a part of the experience of others, which will be well demonstrated this afternoon. TODAYS BIRTHDAY (Sept. 19). This solar return, the excitement will be tinged in glamour. More highlights this year: Youll see the value in a discarded thing and take that insight to the bank. Someone younger will idolize you; this is a chance to make a remarkable dierence in the world. And a debt will nally be repaid at the end of 2018. Aquarius and Cancer adore you. Your lucky numbers are: 9, 7, 27, 32 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun | Wednesday, September 19, 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 32

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018ALMANACToday is Wednesday, Sept. 19 the 262nd day of 2018. There are 103 days left in the year.Today in historyOn Sept. 19, 1881 the 20th president of the United States, James A. Garfield, died 2 months after being shot by Charles Guiteau; Chester Alan Arthur became president.On this dateIn 1777 the first Battle of Saratoga was fought during the Revolutionary War; although British forces succeeded in driving out the American troops, the Americans prevailed in a second battle the following month. In 1796 President George Washingtons farewell address was published. In it, Americas first chief executive advised, Observe good faith and justice toward all nations. Cultivate peace and harmony with all.Ž In 1934 Bruno Hauptmann was arrested in New York and charged with the kidnap-murder of 20-month-old Charles A. Lindbergh Jr. In 1959 Soviet leader Nikita Khrushchev, in Los Angeles as part of his U.S. tour, reacted angrily upon being told that, for security reasons, he wouldnt get to visit Disneyland. In 1985 the Mexico City area was struck by a devastating earthquake that killed at least 9,500 people. In 1986 federal health officials announced that the experimental drug AZT would be made available to thousands of AIDS patients.Todays birthdays Author Roger Angell is 98. Actress Rosemary Harris is 91. Actor David McCallum is 85. Singer-songwriter Paul Williams is 78. Singer Bill Medley is 78. R&B singer Freda Payne is 76. Singer David Bromberg is 73. Actor Randolph Mantooth is 73. Actor Jeremy Irons is 70. Actress Twiggy Lawson is 69. Singer-producer Daniel Lanois is 67. Actor Scott Colomby is 66. College Football Hall of Famer and former NFL player Reggie Williams is 64. Singer-actor Rex Smith is 63. Rock singer Lita Ford is 60. Actor Kevin Hooks is 60. Actress Carolyn McCormick is 59. Actress-comedian Cheri Oteri is 56. Rhythm-and-blues singer Espraronza Griffin (Society of Soul) is 49. Actor Victor Williams is 48. Actress Sanaa Lathan is 47. Actress Stephanie J. Block is 46. Rock musician Ryan Dusick is 41. Actor Columbus Short is 36. Actor Kevin Zegers is 34. Actress Danielle Panabaker is 31.Bible verseThe earth also was corrupt before God, and the earth was filled with violence. ... And God said unto Noah, The end of all flesh is come before me; for the earth is filled with violence through them; and, behold, I will destroy them with the earth.Ž „ Genesis 6:11, 13 God warns from the past what we can expect in the future. What they saw in the beginning, we are experiencing in the present. But look up and get ready „ As it was in the days of Noah, so shall it be also in the days of the coming of the Son of Man.Ž FROM PAGE ONEI dont like being locked in the metal tube,Ž Harrell explained. I couldnt breathe. My chest was pounding.Ž With help from a therapist, Harrell “rst faced his fears through exposure therapy. Elevators, buses and trains were good practice for airplanes. Within a matter of months, I was ”ying again,Ž Harrell said. With VR recently added to his therapy, Harrell keeps fears in check. His health insurance covers the cost with a small copay. But few people with phobias seek treatment. Too embarrassed to get help, many plan their lives around avoiding their fears. Tracey of Oxfordshire, England, avoided heights, from ladders to breathtaking vistas. Escalators gave the 62-year-old retiree heart palpitations. His wife walked between him and steep slopes. Traceys VR therapy was part of a study. He was one of the “rst to try a VR world with an animated virtual coach. University of Oxford psychology professor Daniel Freeman developed the program for an Oxford spin-off with support from the National Health Service. Freemans team is now at work on a VR world where people with schizophrenia can practice being in a cafe, elevator or store. Many of our patients are withdrawn from the world,Ž Freeman said. The fear-of-heights VR program shows you can automate treatment. What is VR? Put on a headset and look around. Youll see a simulation of an interactive, three-dimensional environment. Look up and youll see the sky; look down and your own hands and feet may come into view. With exposure therapy, a therapist can accompany a person whos afraid of heights to a tall building. With VR, a patient learns to feel safe on a virtual high-rise balcony, without leaving the therapists of“ce. Exposure works by gradually taking the oomph out of panic. Sweaty palms and pounding hearts ease. Fears shrink to manageable levels. By riding it out, a person learns the feelings are survivable. The best studies on VR exposure therapy have been small with fewer than 100 patients. Increasingly VR therapy will be delivered at home via the internet, a still largely unstudied area, said Katharina Meyerbroker, a researcher at Utrecht University in the Netherlands, who has published reviews of research done in the “eld. Harrells therapist is helping “eld-test VR content for a company called Limbix, an arrangement between the company and the National Mental Health Innovation Center at University of Colorados medical school. Such ties are important for VR companies, which need scienti“c credibility to sell their products to therapists. Researchers gain too. Weve all been piggybacking on this technology that was initially developed for video gaming,Ž said Hunter Hoffman, a research scientist at the University of Washington in Seattle who developed an early VR therapy called Spider World two decades ago. He didnt license his arachnophobia project like other early researchers whove teamed up with companies to sell VR platforms and content. Children may someday use VR to learn to cope with anxiety, said Stephen Whiteside, director of the Mayo Clinic Pediatric Anxiety Disorders Clinic, where a study targets kids with schoolwork anxieties. In the VR scenario, a classroom teacher hands back a school paper with a bad grade. You hear the voices of other kids laughing and saying you didnt do so well,Ž Whiteside said. When I “rst watched it, I had a visceral response myself. It made you nervous.Ž The Mayo researchers say children prefer the VR experience to traditional exposure therapy. Next theyll test whether it works as well. Whiteside said VR researchers everywhere must demonstrate bene“ts that outweigh treatment costs, which can reach $200 per session in some specialty clinics. The cheaper and more accessible it gets,Ž Whiteside said, the easier that will be.ŽTHERAPYFROM PAGE 1 Republicans responded that reopening the investigation is up to the White House and they are sticking with their plans for a Monday hearing „ with or without Fords participation. Sen. Chuck Grassley, R-Iowa, said on radios Hugh Hewitt ShowŽ that hed not yet received con“rmation from Ford that she would appear at the hearing, despite several attempts to reach her camp. So it kind of raises the question, do they want to come to the public hearing or not?Ž Grassley said. Meanwhile, Mark Judge, a friend of Kavanaughs who Ford claims witnessed the assault, said Tuesday he does not wish to testify before the committee. I have no memory of this alleged incident. ... More to the point, I never saw Brett act in the manner Dr. Ford describes,Ž he said in a statement sent to the committee by his lawyer. I have no more information to offer the committee and I do not wish to speak publicly regarding the incidents described in Dr. Fords letter.ŽTRUMPFROM PAGE 1 for creating powerful Chinese entities to compete in robotics and other “elds. The U.S. says the plans are based on stolen technology, violate Chinas market-opening commitments and might erode American industrial leadership. American companies and trading partners including the European Union and Japan have longstanding complaints about Chinese market barriers and industrial policy. But they object to Trumps tactics and warn the dispute could chill global economic growth and undermine international trade regulation.TRADEFROM PAGE 1 can,Ž Kim said, according to the media pool reports. Moon responded that Our hearts are ”uttering, but at the same we have heavy hearts,Ž and added, We have built trust and friendship between us, so I think all will be well.Ž The two are to meet again on Wednesday. More than in their previous encounters, when the mere fact of meeting and resuming a dialogue was seen as a major step forward, Moon is under pressure to leave Thursday with some concrete accomplishments. One of Moons objectives „ and one that also interests Kim „ was clear from the people he took with him. Traveling on Moons government jet was Samsung scion Lee Jae-yong and other business leaders, underscoring Moons hopes to expand cross-border business projects. Currently, however, all major joint projects between the Koreas are stalled because of U.S.led sanctions.LEADERSFROM PAGE 1By SETH BORENSTEIN and ALLEN G. BREEDASSOCIATED PRESSTRENTON, N.C. „ When meteorologists downgraded Hurricane Florence from a powerful Category 4 storm to a Category 2 and then a Category 1, Wayne Mills “gured he could stick it out. He regrets it. The Neuse River, normally 150 feet away, lapped near his door in New Bern, North Carolina, on Sunday even as the storm had weakenedŽ further. People like Mills can be lulled into thinking a hurricane is less dangerous when the rating of a storm is reduced. But those ratings are based on wind strength, not rainfall or storm surge „ and water is responsible for 90 percent of storm deaths. Several meteorologists and disaster experts said something needs to change with the 47-year-old Saf“r-Simpson Hurricane Wind Scale to re”ect the real risks in hurricanes. They point to Florence, last years Hurricane Harvey, 2012s Sandy and 2008s Ike as storms where the of“cial Saf“r-Simpson category didnt quite convey the danger because of its emphasis on wind. The concept of saying downgraded or weakened should be forever banished,Ž said University of Georgia meteorology professor Marshall Shepherd. With Florence, I felt it was more dangerous after it was lowered to Category 2.Ž It was a lowered category that helped convince Famous Roberts, a corrections of“cer from Trenton, to stay behind. Like a lot of people (we) didnt think it was actually going to be as bad,Ž he said. With the category drop ... thats another factor why we did stay.Ž Once a storm hits 74 mph it is considered a Category 1 hurricane. It ratchets up until it reaches the top-of-the-scale Category 5 at 157 mph. Florence hit as a Category 1 with 90 mph winds „ not a particularly blustery hurricane „ but so far it has dumped nearly 3 feet of rain in parts of North Carolina and nearly 2 feet in sections of South Carolina. Theres more to the story than the category,Ž University of Miami hurricane researcher Brian McNoldy said. While you may still have a roof on your house because its only a Category 1, you may also be desperately hoping to get rescued from that same roof because of the ”ooding.Ž Susan Cutter, director of the Hazards and Vulnerability Research Institute at the University of South Carolina, said the hurricane center and National Weather Service have not done a good job at communicating the risks associated with tropical systems beyond winds.Ž One reason, she said, is that its much harder to explain all the other facts. Wind is easy. The National Oceanic and Atmospheric Administration says it takes all hazards, including rain and storm surge, seriously „ and communicates them. Forecasters were telling people four or “ve days before Florence hit that it would be a major ”ooding event,Ž said Bill Lapenta, director of NOAAs National Centers for Environmental Prediction, which includes the hurricane center.Hurricane rating system fails to account for deadly rain AP PHOTOThe Lumber River over”ows onto a stretch Intersta te 95 in Lumberton, North Carolina, Tuesday, following ”ooding from Hurricane Florence. adno=3607988-1VALID THROUGH SEPTEMBER 30, 2018 VALID THROUGH SEPTEMBER 30, 2018 VALID THROUGH SEPTEMBER 30, 2018

PAGE 33

SPORTSWednesday, September 19, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Influencing our cultureBucs quarterbacks look popular with athletes and celebrities.See page 2INDEX | Lottery 2 | Colleges 6 | Golf 7 | Pro baseball 4 | Scoreboard 5 | NHL 2 | Horse racing 8 | NFL 6 By MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ Florida quarterback Feleipe Franks gets goosebumps every time he sees the replay. The throw. The catch. The celebration. Franks 63-yard touchdown pass to Tyrie Cleveland on the “nal play stunned Tennessee 26-20 last season and secured a spot in rivalry lore forever. The completion is a big part of the conversation this week as the teams prepare to play in Knoxville, Tennessee. It elicits positive memories on one side and frustrating ”ashbacks on the other. It still gives me chills when I see it,Ž Franks said. It was something that seemed unreal. ... That was really cool.Ž The play ended up being relatively meaningless in a series with so much history. Florida parted ways with coach Jim McElwain six weeks later and “nished with four wins for the second time in “ve years; Tennessee “red coach Butch Jones two weeks after McElwains departure and went winless in Southeastern Conference play. With new staffs in place, the Volunteers (2-1) and Gators (2-1, 0-1 SEC) both could use a victory Saturday to bolster rebuilding efforts. Nonetheless, the longest pass of Franks college career remains his most notable accomplishment in two seasons. Hopefully theres a lot more good plays to come,Ž Franks said. This is de“nitely one of the tops for now.Ž The third-year sophomore has completed 53 percent of his passes this season for 570 yards, with nine touchdowns, two interceptions and three sacks. The nine TD passes in three games match his total from 2017. Coach Dan Mullen calls it a step forward But hes also quick to point out Franks ”aws, speci“cally that hes a little slow processing information and getting from one read to the next. Mullen insists it will come with more repetitions. After Franks gets chills watching Tennessee-Florida ending AP FILE PHOTOIn this Sept. 16, 2017, le photo, Florida quarterback Feleipe Franks celebrates with fans after he threw a 63-yard touchdown pass as time expired to defeat Tennessee 26-20 in an NCAA college football game, in Gainesville, Fla. COLLEGE FOOTBALL: Gators GOLFThe Lemon Bay boys golf team defeated Booker at Long Marsh Tuesday afternoon, 171-208. The Manta Rays raised their record to 3-3, Lemon Bay freshman Eddie Lainhart was the medalist, carding a 37. Lemon Bay senior Reece Barber red a 40, the second best score of the day. Hunter DeGore 36 and Bryce Noll shot 48 in the victory. The Charlotte Tarpons boys golf team defeated a tough eld Tuesday at Heron Creek. The Tarpons won by three strokes, ring 167; Sarasota placed second, 170; Port Charlotte was third, 182 and North Port placed fourth, recording a score of 197. Connor Croke took medalist honors, carding a 39. He recorded an eagle on the 8th hole, holing out from 40 yards, and birdied the 9th hole, playing the Oaks Course. The Charlotte Lady Tarpons defeated Riverdale Tuesday afternoon at the River Hall Country Club 215-237. The Lady Tarpons Becky Davis was the medalist, carding a 38. Riverdale was led by Macey Callans, 49. Other scores, Madison Wiley, Charlotte, 52; Mckenzie Willis, Riverdale, 54; Delaney Bennett, Charlotte, 57; Adrienna Escarziga, Charlotte, 68; Grace Eaton, 68, Charlotte; Cari Coey, Riverdale, 73; Emaline Maschmidt, Riverdale, 77;LOCAL PREP BRIEFS By FRANK PASTOR TAMPA BAY TIMESFormer Bucs linebacker Derrick Brooks is among several Pro Football Hall of Famers who signed a letter today saying they would not attend the Halls annual induction ceremony until they receive health insurance and an annual salary that includes a share of league revenue, ESPN reports. The letter was sent by Eric Dickerson, chairman of the Hall of Fame Board, to NFL commissioner Roger Goodell, NFL Players Association executive director DeMaurice Smith and C. David Baker, president of the Pro Football Hall of Fame. The time has come for us to be treated as part of a game weve given so much to,Ž the letter reads, in part. Until our demands are met, the Hall of Famers will not Brooks threatening to boycott induction ceremoniesBROOKS | 3 FRANKS | 3By LUKE MEREDITH and RYAN J. FOLEYASSOCIATED PRESSAMES, Iowa „ A star collegiate golfer from Spain was attacked and killed by a homeless stranger while she was playing a round alone near her campus in Iowa, police said Tuesday. Celia Barquin Arozamena, who was working toward joining the pro tour while “nishing her degree at Iowa State University, was stabbed by the assailant Monday morning and left dead in a pond on the golf course, police said. Her body was found after fellow players saw her abandoned golf bag. Collin Daniel Richards, a 22-year-old with a history of violence, was arrested and charged with “rst-degree murder. Investigators said Richards had told an acquaintance he had an urge to rape and kill a womanŽ and that he was living in a homeless encampment near the golf course in Ames, about 30 miles (50 kilometers) north of Des Moines. Police said they recovered a knife and bloody clothing linked to Richards, who completed a prison sentence in June and has prior convictions for burglary and harassment. Barquin was remembered as one of Iowa States most accomplished golfers and a bright engineering student. This year, she won the Big 12 championship and an amateur tournament in Europe and competed in the U.S. Womens Open Championship. Losing one of our student-athletes is like losing a child,Ž Iowa State athletic Slaying of star golfer from Spain shocks Iowa college town AP PHOTOIn this Sept. 7, 2017, photo provided by Iowa State University in Ames, Iowa, golfer Celia Barquin Arozamena poses for a photo. GOLFER | 3By CHUCK BALLAROSUN CORRESPONDENTPUNTA GORDA … The Charlotte High School volleyball team made quite a statement Tuesday night against District 7A-10 foe North Fort Myers. The Tarpons brought their AŽ game, “nished strong in every set, and cruised to a 3-0 (25-16, 25-17, 25-18) victory to hand the Red Knights their “rst district loss of the season. The girls played really well, our service game worked well and we did really well blocking in the front row. I was really impressed,Ž Charlotte Coach Michell Dill said. Shelby Beisner had a big night with 15 digs, nine kills and three aces, while Eva Le had 12 digs and served one of the most important runs of the game to put Charlotte over the top. Charlotte (9-4, 2-1) got off to a strong start in the “rst set, leading wire to wire. North Fort Myers, which has been crisp all season, had troubles with service errors which caught up with them. The second set was a see-saw battle, with eight lead changes and 11 ties before the Tarpons blew the game open, as junior libero Le served one long run and Beisner the other, as Charlotte ended the set on a 13-2 run. The Red Knights (10-2, 2-1) showed signs of life in the third set as it built a six-point lead, only to see the Tarpons chip away and “nally take the lead as Le caught “re with three aces. Dill said Le had been up and down with her serve all season, so it was great that she had her up time when it was needed the most. I went up there and I wanted to get the lead. We were playing strong all night and I wanted to serve hard,Ž Le said. I missed a lot of serves at the start of the season. I had to focus. Against teams like Port Charlotte and Fort Myers, you have to be on point and not miss serves.Ž In a district with three really good teams in Charlotte, North Fort Myers and Port Charlotte (with Lemon Bay not an easy out), Dill knows how important each district win is and how important it is to take the top seed to avoid having to play the Manta Rays or even Ida Baker in the “rst round. We havent faced Lemon Bay yet, and we know that will be a tough one. We lost to Port Charlotte, so we know it will be a battle with all three teams,Ž Dill said. North Fort Myers coach Nancy Eskay said Charlotte played with physicality and power. They played scrappy defense, ran the offense well and were aggressive on serve and received serve well, which allowed them to run the offense,Ž Eskay said. They ran on all cylinders.ŽTarpons topple North Fort MyersSUN PHOTO KATHERINE GODINA Charlottes Alaena Massey (8) and Ashleigh Miller (12) put up a block against North Fort Myers Katie Dickey during Tuesdays game AREA PREPS: Volleyball HALL OF FAME PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES H € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-777-4592 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 OCTOBER 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=3608490-1

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 18N .....................................5-2 Sept. 18D .....................................7-4 Sept. 17N .....................................2-2 Sept. 17D .....................................6-3 Sept. 16N .....................................3-0 Sept. 16D .....................................9-8 D-Day, N-Night PICK 3Sept. 18N ..................................7-1-3 Sept. 18D ..................................3-9-2 Sept. 17N ..................................7-5-4 Sept. 17D ..................................2-6-8 Sept. 16N ..................................2-3-5 Sept. 16D ..................................4-0-0 D-Day, N-Night PICK 4Sept. 18N ..............................4-0-6-6 Sept. 18D ..............................0-9-5-6 Sept. 17N ..............................3-7-6-1 Sept. 17D ..............................1-5-5-4 Sept. 16N ..............................8-9-6-1 Sept. 16D ..............................5-4-5-8 D-Day, N-Night PICK 5Sept. 18N ...........................3-7-0-5-4 Sept. 18D ...........................4-1-9-5-3 Sept. 17N ...........................9-6-9-2-1 Sept. 17D ...........................2-8-4-3-1 Sept. 16N ...........................0-8-6-2-4 Sept. 16D ...........................1-8-6-7-8 D-Day, N-Night FANTASY 5Sept. 18 .......................................Late Sept. 17 ........................1-7-24-32-35 Sept. 16 ....................10-14-21-26-35PAYOFF FOR SEPT. 171 5-digit winners ...........$177,055.88 213 4-digit winners ...................$134 7,030 3-digit winners ..................$11 CASH FOR LIFESept. 17 ....................12-13-26-43-54 Cash Ball ..........................................3 € € € Sept. 13 ....................21-26-42-51-59 Cash Ball ..........................................1PAYOFF FOR SEPT. 170 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 8 4-5 ..........................................$500 LUCKY MONEYSept. 18 .......................................Late Lucky Ball ....................................Late € € € Sept. 14 ...........................3-17-22-29 Lucky Ball .......................................16PAYOFF FOR SEPT. 140 4-of-4 LB .........................$2 million 5 4-of-4 ..............................$2,905.50 41 3-of-4 LB ..........................$774.50 905 3-of-4 .............................$104.00 LOTTOSept. 15 ...................4-5-35-40-46-53 Sept. 12 .................4-16-31-33-46-50 Sept. 8 .................20-21-22-35-45-53PAYOFF FOR SEPT. 120 6-digit winners ............$4.5 million 18 5-digit winners .............$5,233.00 831 4-digit winners ................$81.50ESTIMATED JACKPOT $5 million POWERBALLSept. 15 ......................2-18-19-24-34 Powerball .........................................3 € € € Sept. 12 ......................6-28-48-63-64 Powerball .......................................24PAYOFF FOR SEPT. 150 5-5 + PB .....................$147 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 30 4-5 ........................................$100ESTIMATED JACKPOT $163 million MEGA MILLIONSSept. 18 .......................................Late Mega ball ....................................Late € € € Sept. 14 ....................23-30-40-43-66 Mega ball .......................................13PAYOFF FOR SEPT. 140 5 of 5 + MB .................$227 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $252 million SPORTS ON TV EQUESTRIAN6 p.m. NBCSN „ FEI World Equestrian Games, Vaulting Nations Teams Freestyle: Individual & Squad, at Mill Spring, N.C. (same-day tape)MLB BASEBALLNoon MLB „ Regional coverage, St. Louis at Atlanta OR Minnesota at Detroit (1 p.m.) 7 p.m. ESPN „ Boston at N.Y. Yankees 10 p.m. ESPN „ Colorado at L.A. DodgersNHL HOCKEY7:30 a.m. NBCSN „ Preseason, Boston vs. Calgary, at BeijingSOCCER12:55 p.m. TNT „ UEFA Champions League, Group stage, AFC Ajax vs. AEK Athens 3 p.m. TNT „ UEFA Champions League, Group stage, Real Madrid vs. AS Roma 8:30 p.m. ESPN2 „ Campeones Cup, Toronto FC vs. Tigres UNAL, at TorontoBy JAKE SEINERAP SPORTS WRITERNEW YORK „ Afternoon showers in the Bronx were just what Aaron Judge needed to get back into the New York Yankees lineup. For Boston Red Sox star Mookie Betts, it was just the opposite. Judge was set to play and Betts to sit out when the Yankees and Red Sox opened a three-game series Tuesday night. The game was pushed back six hours to 7:05 p.m. because of rain in the forecast. The delay allowed Judge to break into manager Aaron Boones lineup for the “rst time since breaking his right wrist on July 26. Boone slotted Judge to bat second and play right “eld, but only because the late start gave him and the front of“ce a few extra hours to evaluate Judge. We want to start that clock of getting in there and playing and getting him those ABs,Ž Boone said. So he can “nd that timing sooner rather than later. Physically hes good to go.Ž Manager Alex Cora wrote Betts in as his center “elder as of 9 a.m., even after the AL MVP contender injured his left side Sunday. But then the conditions turned soggy. Hes doing OK,Ž Cora said. The weather kind of like pushed me to not play him.Ž Judge was injured when hit by a pitch. The reigning AL Rookie of the Year was activated Friday and played two innings in right “eld that night without going to the plate. Judge has said his wrist no longer bothers him while swinging a bat, but he has been experiencing discomfort on more routine movements. He had 11 at-bats in a simulated game Monday and lofted an opposite-“eld homer to right during a series of simulated plate appearances against Yankees minor leaguer Adonis Rosa on Tuesday morning. Judge was late on some fastballs and had a number of swings and misses against Rosa, who struck out 108 over 128 1/3 innings across three minor league levels this season. A large contingent of Yankees personnel watched the session, including Boone and general manager Brian Cashman. Judges workload will be monitored closely down the stretch, with New York eager to get him at-bats before likely playing in the AL wild-card game. Hopefully, it clicks for him pretty quickly,Ž Boone said. I would say physically hes in a really good place. Physically hes really strong. So its just a matter of getting that good timing and thats something that even for great hitters can come and go a little bit, so well see as the next couple of days unfold.Ž Boston leads the Yankees by 11 games and can clinch the AL East with a win Tuesday. Cora can be cautious with Betts because the Red Sox have by far baseballs best record, but Betts prefers consistent at-bats to stay sharp. Hes also making a push for his “rst MVP award with an AL-best .337 batting average. I know hes close to doing a few things that are very special in this game,Ž Cora said. But like Ive been saying, hes a small guy, not as big as some other ones, and we need him to be close to 100 percent.Ž The Yankees also plan to activate closer Aroldis Chapman on Wednesday or Thursday. The lefthander is working back from left knee tendinitis. He said he felt strong after throwing 22 pitches in a simulated game Monday.Judge returns for Yanks, Betts sits for Red Sox after delay AP FILE PHOTOIn this July 7, 2017, le photo, New York Yankees Aaron Judge watches his fth-inning solo home run in the teams baseball game against the Milwaukee Brewers, in New York. MLB By TOM JONES TIMES SPORTS COLUMNISTTAMPA „ How big is FitzMagic? It has hit the Lightning, too. Proving that Harvard guys stick together, Lightning forward Alex Killorn showed support for fellow Harvard grad Ryan Fitzpatrick by, sort of, dressing up the way Fitzpatrick did following the Bucs victory last Sunday against the defending-champion Eagles. After Tuesdays practice, Killorn wore a No. 14 Fitzpatrick Bucs jersey sent over by the Bucs, sunglasses and a chain that, uh, came from where? I dont know, Killorn said. I think they use this in the weight room. Its not bad. Nothing like he was wearing. Killorn said he had some of his Lightning teammates are going to the Monday Night Football game at Raymond James Stadium between the Bucs and Steelers. Maybe Ill wear this out“t to the game, Killorn said. Killorn, 29, and Fitzpatrick, 35, were not at Harvard at the same time. Killorn was there from 2008 to 2012. Fitzpatrick was there from 2001 to 2005. But Killorn met Fitzpatrick last year and now is a huge fan of Fitzpatrick. It has been great, Killorn said. Ive been following his career. He has always shown he can make plays. Hes a special player. This year, he has had a chance and he has really ran with it. I just hope he can keep it up. Dont look for Killorn to keep dressing up, however. He said he doesnt have a teammate who dresses cool like Fitzpatrick has with receiver DeSean Jackson. Who comes the closest? Ill give it to Heddy (Victor Hedman), Killorn said. Hes got that European style. But its not quite DeSean. No, Killorn said. That guy knows how to dress. He has got a lot of ”air. None of us have that kind of ”air on our team, thats for sure.Lightnings Alex Killorn on his FitzMagic look: None of us has his flair LOS ANGELES „ Today the Los Angeles Kings and the NHL are strengthening their presence in China and expanding their relationship with ORG Packaging, a packaging and containers company based in Beijing, with the launch of Beijing Jr. Kings. The agreement, brokered by AEG Global Partnerships, makes the Beijing Jr. Kings the “rst-ever youth hockey development program created (jointly created with ORG Packaging), owned and operated by the LA Kings outside Los Angeles and the “rst-ever development initiative for any NHL team in China. The program will be housed at the new Beijing A.Z. Ice Sports Club and former Kings forward Todd Elik serves as head coach. One year ago, the Kings and Vancouver Canucks played the “rst NHL games in China. Facing off for two preseason games, presented by ORG Packaging, in China … one at Mercedes-Benz Arena in Shanghai (September 21, 2017) and one at Wukesong Arena in Beijing (September 23, 2017) … the Kings won both games and history was made. In conjunction with the 2018 China games, the Kings, the NHL and ORG Packaging will continue to build an infrastructure and a presence for hockey in the worlds most populous country through this strategic investment in Chinas youth with the Beijing Jr. Kings development program. Coming off the success of our trip to China last year, and the numerous clinics and camps we have hosted in China over the years, this is a tremendous announcement for the LA Kings and we are very pleased to not only continue our relationship with ORG but to also expand our relationship with ORG in a very meaningful way,Ž said Kings President and Hockey Hall of Famer Luc Robitaille. The goal of the Beijing Jr. Kings is to continue to grow the game of hockey in China at a grass-roots level, and to continue to build the LA Kings in China. We are also thrilled that Todd and his family have moved overseas and are playing an integral role as we create this new, historic opportunity.ŽLA Kings and NHL Partner With ORG Packaging to Launch Historic Beijing Jr. Kings Youth Hockey Program AP PHOTOFormer LA Kings forward and NHL veteran Todd Elik will serve as the head coach of the Jr. Kings Youth Hockey Program … the rst-ever development initiative for any NHL team in China … set to debut in Beijing. NHL NHL COURSES COURSESadno=3610175-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Seminole Lakes Country Club Open to the PublicCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 35

The Sun | Wednesday, September 19, 2018 www.yoursun.com E/N/C Page 3 attend the annual induction ceremony in Canton. Its well-known that the NFL is celebrating its 100th anniversary in 2020, and while we are proud of our role in building this league, we dont believe 100 years of player exploitation is something to celebrate.Ž Dickerson tweeted out a link to the letter this morning, along with the hashtags #ThisTimeItsDifferent and #LetsMakeHistory. Brooks is a member of the Hall of Fame Board. The letter was also signed by board members Marcus Allen, Mel Blount, Derrick Brooks, Jim Brown, Earl Campbell, Richard Dent, Carl Eller, Marshall Faulk, Mike Haynes, Rickey Jackson, Ronnie Lott, Curtis Martin, Joe Namath, John Randle, Jerry Rice, Deion Sanders, Bruce Smith, Jackie Smith, Lawrence Taylor, Kurt Warner and Sarah White, Reggie Whites widow.BROOKSFROM PAGE 1 all, Franks has started just three games in Mullens offensive system. The “rst time you see something or do something, its like, Wow, because it happens fast,Ž Mullen said. Theres a lot of things that have to happen in the 10 seconds between the time he calls the play and the ball is snapped. And then theres another whole list of things that have to happen anywhere from 1.8 to 2.5 seconds he has before he throws it. So the more experience you have, the more comfort you have with those things. The more you see it, the easier it is to do.Ž Franks looked at ease throwing to Cleveland on the “nal play against Tennessee last September. With 9 seconds remaining and the game tied at 20, Florida was at its 37-yard line and needed to pick up about 25 yards to safely reach “eld-goal range for strong-legged kicker Eddy Pineiro. Franks dropped back, eluded linebacker Jonathan Kongbos rush and diving tackle, scrambled toward the right hash marks, stopped, set his feet and heaved the ball nearly 70 yards. Cleveland had slipped behind safety Micah Abernathy and was running full stride as he cradled the catch with two hands in the middle of the end zone while falling to the ground. As a competitor, Ive watched it multiple times,Ž Abernathy said this week. I try to see what I could do differently. Thats just the competitive edge any players going to have.Ž Mullen talked to his players about that game during the offseason, pointing out it never should have come down to the “nal play. Florida led 20-10 with less than 5 minutes to play before giving up two scoring drives. The point of emphasis is dont get in that situation,Ž Florida receiver Josh Hammond said. Put the game away when you have the chance and you dont have to worry about throwing a Hail Mary to win the game.Ž Franks has watched the ending countless times since, just not lately. Still, he smiles every time its mentioned. Its pretty good,Ž he said.FRANKSFROM PAGE 1 director Jamie Pollard said, choking back tears at a news conference. Were all devastated and heartbroken.Ž Pollard said Barquin had broke down in tearsŽ when she found out she had been named the schools 2018 female athlete of the year „ an achievement she had been set to be honored for during Saturdays football game. Instead, the team will wear helmet decals with Barquins initials to honor her. Ames Police Cmdr. Geoff Huff said homicides are rare in the city, and its very troubling for something like this to happen in broad daylight.Ž Its the second fatal stabbing of a female college student in Iowa in recent months. An immigrant from Mexico is charged in the July slaying of University of Iowa student Mollie Tibbetts, who vanished while out for a run in the town of Brooklyn. Police were called to Coldwater Golf Links around 10:20 a.m. Monday to investigate a possible missing player after golfers found her bag and no one around it. Of“cers found Barquins body with several stab wounds to her upper torso, head and neck, according to the complaint “led Tuesday against Richards. A police dog tracked Barquins scent to a homeless encampment near the course where Richards had been living in a tent, the complaint said. Of“cers found Richards with several scratches on his face consistent with “ghting and a deep laceration in his left hand that he tried to conceal, it said. What did he do to her?Ž an acquaintance of Richards allegedly asked of“cers who were searching the area. That man told investigators Richards had said recently he had an urge to rape and kill a womanŽ while they were walking near the course, the complaint said. A second acquaintance told police that Richards arrived at his nearby home Monday disheveled and covered in blood, sand and water.Ž He bathed and left with his clothes in a backpack. Investigators later recovered shorts with blood stains and a knife that Richards allegedly gave to two other people after the slaying, the complaint said. Those two individuals were driving Richards out of town, but he asked them to drop him off near the camp so he could get his tent. Huff said no one else had been charged, but that the investigation was ongoing. A judge ordered Richards jailed on a $5 million, cash-only bond during a court appearance Tuesday. Richards, who faces life in prison if convicted, reported in a “nancial af“davit that he has no job. Paul Rounds, a public defender assigned to represent him, “led paperwork asserting that his client didnt wish to speak to investigators. Barquin, a native of Puente San Miguel, Spain, was “nishing her civil engineering degree this semester after exhausting her playing eligibility in 2017-2018, according to the university She was one of the most accomplished golfers in school history. In April, she became the second womens golfer at Iowa State to earn medalist honors at a conference tournament when claiming the 2018 Big 12 Championship with a three-shot victory. Barquin, who was ranked No. 69 nationally by Golfweek, ended her collegiate career with a fourthstraight NCAA Regional appearance and earned All-Big 12 Team honors for the third time. She was the third Iowa State womens golfer to compete in the U.S. Womens Open Championship. Her former team announced Tuesday it was pulling out of the East & West Match Play in Ann Arbor, Michigan, to be with friends and family and to grieve their loss. Womens golf coach Christie Martens said Barquin was an outstanding representative of our school.Ž We will never forget her competitive drive to be the best and her passion for life,Ž Martens said. Richards left prison in June after serving seven months for violating the terms of his probation, following convictions for burglary, theft, criminal mischief and harassment, according to the Iowa Department of Corrections. Records show he was arrested weeks later after he was found passed out near an Ames liquor GOLFERFROM PAGE 1 TODAYGolf Lemon Bay „ Girls at Palm Aire CC, 3:30 p.m. Swimming Charlotte „ at Sarasota Dual, 5 p.m. THURSDAYGolf Lemon Bay „ Boys vs Desoto at The Bluffs, 4 p.m. Venice „ Boys vs. Riverview/Barron Collier/ North Port at Venetian Golf, 3:30 p.m. Volleyball Charlotte at Labelle, 7 p.m. North Port vs. Riverdale, 7 p.m. FRIDAYFootball Lemon Bay vs Cardinal Mooney, 7:30 p.m. Port Charlotte vs. Sarasota, 7:30 p.m. Charlotte at Fort Myers, 7:30 p.m. Chuck (Story) North Port at DeSoto County, 7:30 p.m. Justin (Story) Volleyball Venice at Lincoln Tallahassee, 7 p.m. PREP SPORTS CALENDARstore, telling police he took antidepressants before drinking alcohol. Since 2014, Richards had been charged with abusing a girlfriend, stealing a pickup truck, using a baseball bat to smash a car window and burglarizing a gas station. In one case, the Iowa State Patrol seized a long knife from him during a traf“c stop. In another, he threatened to return to a convenience store to shoot clerks who caught him shoplifting.By VINNIE PORTELLVENICE SPORTS EDITORLeading DeSoto County by 16 points late in the third quarter, the Lemon Bay football team appeared as though it had its “rst win of the season within its grasp. But a string of Mantas mistakes including two costly fumbles allowed Bulldogs quarterback Arnold Mele to score three rushing touchdowns and lead his team back from the brink of defeat in a 24-22 win. For Lemon Bay, which has its eyes on winning the 5A District-11 championship, the loss was a crushing blow. We told them, Youve got Friday night and Saturday to let this hurt,Ž Manta Rays coach Don Southwell said. And I was. I was low Friday night and Saturday morning. But you get back to work, thats what you do. You bury yourself in your job and your preparation. We dont have time to dwell on the past because theres nothing that we can do about it. That chapter is written, and we need to “nish this book in a positive way.Ž Distraught from Friday night, Lemon Bay (0-3) must rebound quickly as it prepares to host Cardinal Mooney (3-0) for its homecoming game this week. The Cougars, coached by two-time state champion Paul Maechtle, feature the run-pass option offense and will look to use their speed to their advantage on Friday night. On offense, they give you a lot of trouble,Ž Southwell said. Their runpass option stuff forces you to be disciplined in your assignments. They play stingy defense, too, and their kids play hard. Theyre led by a future hall of fame coach, and he and his staff are doing a great job.Ž While the outcome of Friday nights game wont do much to impact the Mantas chase for a district title, Lemon Bay is in desperate need of a win all the same. The Mantas have led in games against Golden Gate and DeSoto County and hung tight with Port Charlotte for the “rst half. In order to rebound from such de”ating defeats, senior receiver and defensive back Sean Shamasian said he thinks the change must come from the seniors. Being a senior, we need to step up and say something in practice when someone isnt doing something full speed or just not working hard enough or joking around. People who are seniors and leaders on the team have to communicate more.Ž Southwell thinks the “rst-half success his team has had is more indicative of who they are rather than the second-half collapses theyve suffered early this season. However, turnovers and late mistakes have gotten in the way of Lemon Bays “rst win of 2018. Speci“cally, fumbles have plagued the Manta Rays. In the third quarter on Friday we were marching,Ž Southwell said. We had a 15-yard run into their territory, around their 35yard line. Then, we turn the ball over. I think if we score there, thats the knockout punch to be honest with you. We gave it to them.Ž Once again, Lemon Bay fumbled in the fourth quarter as well. The ball was recovered by a DeSoto defender and ran in for a touchdown, bringing the Bulldogs to within four points. Finally, Mele completed the DeSoto comeback by sneaking in the end zone on a fourth and goal play in the closing minutes of the game. It really stunk,Ž Shamasian said on the loss to DeSoto. We didnt by any means think we had the game in hand when we were winning. We just wanted to put our foot on their throat. But, it really stunk to lose like that.Ž Going forward, the Manta Rays continue to work on their conditioning and protecting the football in practice this week. However, when it comes to progress on the “eld, Southwell is only looking for improvement in one area on Friday night … the win column. That is the measure of success, if we can get over the hump and win,Ž he said. You know, moral victories are a loss. So, Id like to see our guys clean it up and if we can get them on the ropes like we did last Friday night, they need to “nd that killer instinct and “nish it.ŽMantas hungry for first win of 2018 SUN FILE PHOTOSLemon Bay running back Keegan Marinola picks up some great blocks as he breaks through the middle of DeSotos defense. Mantas center Brock LaVallee hoists Devante Roberson in the air to celebrate Robersons long touchdown run on Friday. By BEN BAUGHSPORTS EDITORThe Charlotte Tarpons rebounded nicely last Friday, with a 44-6 district victory over Ida Baker. We did some good things,Ž said Binky Waldrop, Charlotte High School football coach. However, this Fridays matchup will be quite different, with the Tarpons (3-1, 1-0) traveling to meet the undefeated Fort Myers Green Wave (4-0). The Green Wave have made short order of the opposition in 2018, shutting out Clewiston 42-0, upending North Fort Myers 28-20, winning authoritatively against Cypress Lake 48-27 and turning back South Fort Myers 28-14. The Tarpons will have to adjust to contain Fort Myers senior Willie Neal, who pilots the Green Waves explosive offense. Theyre faster than anyone weve played all year, the quarterback is a serious dual threat,Ž said Waldrop. Which is a nightmare for any defensive coordinator. They have some big kids up front. Its just a matter of making plays and not giving them big plays. Theyve got a lot of speed.Ž But the Tarpons have also enjoyed early success, defeating a tough Dunbar team, 37-10, posting their own shutout against Gibbs 28-0 and last weeks 44-6 dominant win over the Ida Baker Bulldogs. Their only blemish was against last years 7A state champion, the Venice Indians, losing 49-13. The Tarpons were an offensive juggernaut this past week during the “rst half, with Jayden Grant, Jeremiah Harvey and Ashar Thomas, all rushing for more than 40 yards during the “rst two quarters. Senior Jayden Grant has rushed for 239 yards this season, averaging 5.8 yards per carry. Jeremiah Harvey has 238 all purpose yards, and a 13.9 yards per carry rushing average. Waldrop enjoys the matchup against Fort Myers as much as any of the games on the Tarpons schedule. Quarterback Alex Muse was a critical component in last weeks victory against Ida Baker, and has completed 19 of 46 passes, throwing for 302 yards and four touchdowns, while rushing for another three. Theyre 4-0 for a reason,Ž said Waldrop. Theyre one of the better Fort Myers football teams Ive seen.They have speed all over the place and theyre experienced up front, three of the offensive lineman are three year starters.ŽTarpons have tough test SUN PHOTO BY TOM ONEILLCharlotte Tarpons quarterback Alex Muse played a critical role in last weeks victory against Ida Baker. PREP FOOTBALL

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018AMERICAN LEAGUE z-clinched playoff berth x-clinched divisionNATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Boston 103 47 .687 „ „ 7-3 W-2 54-21 49-26 New York 91 58 .611 11 „ 4-6 L-2 49-26 42-32 Tampa Bay 83 66 .557 19 6 8-2 W-3 48-26 35-40 Toronto 69 82 .457 34 21 5-5 W-4 37-37 32-45 Baltimore 43 108 .285 60 47 2-8 L-2 26-50 17-58 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 84 66 .560 „ „ 4-6 W-1 46-30 38-36 Minnesota 70 81 .464 14 20 6-4 W-3 43-31 27-50 Detroit 61 90 .404 23 29 3-7 L-2 36-40 25-50 Chicago 59 91 .393 25 31 3-7 L-2 28-47 31-44 Kansas City 52 98 .347 32 38 6-4 L-2 30-47 22-51 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 94 56 .627 „ „ 7-3 L-1 42-34 52-22 Oakland 90 60 .600 4 „ 7-3 L-2 46-29 44-31 Seattle 83 67 .553 11 7 5-5 W-1 41-33 42-34 Los Angeles 74 76 .493 20 16 6-4 W-1 37-38 37-38 Texas 64 86 .427 30 26 3-7 L-2 32-44 32-42 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 83 67 .553 „ „ 6-4 L-3 38-37 45-30 Philadelphia 76 73 .510 6 6 3-7 L-2 45-31 31-42 Washington 76 75 .503 7 7 7-3 L-1 37-37 39-38 New York 70 80 .467 13 12 7-3 W-1 33-42 37-38 Miami 59 91 .393 24 23 3-7 W-2 35-41 24-50 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 88 62 .587 „ „ 5-5 W-1 47-27 41-35 Milwaukee 86 65 .570 2 „ 7-3 W-1 47-29 39-36 St. Louis 83 68 .550 5 „ 5-5 W-2 40-35 43-33 Pittsburgh 75 74 .503 12 7 7-3 W-3 41-34 34-40 Cincinnati 64 87 .424 24 19 5-5 L-1 36-40 28-47 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 83 68 .550 „ „ 6-4 W-1 40-36 43-32 Colorado 82 68 .547 5-5 L-1 41-33 41-35 Arizona 78 73 .517 5 5 2-8 L-3 37-36 41-37 San Francisco 71 80 .470 12 12 3-7 W-1 41-34 30-46 San Diego 60 91 .397 23 23 5-5 L-1 28-48 32-43 MAJOR LEAGUE BASEBALL ROUNDUP/MATCHUPSIndians 5, White Sox 3: Corey Kluber struck out 11 in eight innings to record his career-high 19th win as the Cleveland Indians beat the Chicago White Sox. Blue Jays 6, Orioles 4: The Orioles fell to the Toronto Blue Jays, dropping their 108th game, a team record for losses since they arrived in Baltimore in 1954. Twins 5, Tigers 3: Chris Gimenez homered and Tyler Austin drove in three runs as the Minnesota Twins beat the Detroit Tigers. LATE Boston at N.Y. Yankees Kansas City at Pittsburgh Chicago White Sox at Cleveland Tampa Bay at Texas Seattle at Houston L.A. Angels at Oakland N.Y. Mets at Philadelphia Washington at Miami St. Louis at Atlanta Cincinnati at Milwaukee Chicago Cubs at Arizona Colorado at L.A. Dodgers San Francisco at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Flaherty (R) 8-7 2.86 11-14 0-1 16.0 2.81 Atlanta Toussaint (R) 12:10p 1-1 4.67 2-1 1-1 16.1 3.31 New York Syndergaard (R) 12-3 3.26 15-7 3-0 22.2 1.99 Philadelphia E”in (R) 6:05p 10-7 4.26 11-11 1-2 14.1 6.28 Cincinnati Harvey (R) 7-8 4.67 13-13 1-1 18.0 2.50 Milwaukee Gonzalez (L) 7:40p 8-11 4.44 13-16 1-0 15.1 5.28 San Francisco Stratton (R) 10-9 4.66 13-11 1-2 20.0 2.70 San Diego Erlin (L) 9:10p 3-7 4.27 3-7 0-3 13.2 7.90 Chicago Hamels (L) 9-9 3.67 14-15 0-0 18.1 3.44 Arizona Ray (L) 9:40p 5-2 4.14 10-11 1-0 17.2 2.04 Colorado Anderson (L) 6-9 4.82 11-19 0-2 14.0 5.14 Los Angeles Buehler (R) 10:10p 7-5 2.88 12-8 1-1 20.1 2.21AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Minnesota Gonsalves (L) 0-2 9.39 2-2 0-1 11.0 9.82 Detroit Turnbull (R) 1:10p 0-0 0.00 0-0 0-0 0.0 0.00 Tampa Bay TBD ( ) 0-0 0.00 0-0 0-0 0.0 0.00 Texas Mendez (L) 2:05p 2-1 3.86 1-2 1-1 13.0 5.54 Boston Price (L) 15-6 3.42 21-7 1-0 16.1 2.76 New York Severino (R) 7:05p 17-8 3.46 22-8 0-2 14.1 5.65 Toronto Estrada (R) 7-12 5.75 12-14 0-2 13.0 11.08 Baltimore TBD ( ) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Chicago Covey (R) 5-13 5.64 5-13 0-3 12.2 9.24 Cleveland Carrasco (R) 7:10p 16-9 3.43 16-12 0-2 21.1 3.80 Seattle TBD ( ) 0-0 0.00 0-0 0-0 0.0 0.00 Houston Keuchel (L) 8:10p 11-10 3.57 17-14 1-0 18.0 3.50 Los Angeles Pena (R) 3-4 3.75 7-8 2-0 20.0 1.35 Oakland Anderson (L) 10:05p 3-5 4.35 7-7 1-2 13.0 6.23INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Fillmyer (R) 3-1 4.76 4-7 1-0 16.2 6.48 Pittsburgh Archer (R) 7:05p 4-8 4.66 12-13 0-1 17.0 4.24 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALL STATISTICAL LEADERSMONDAYS GAMES American League Toronto 5, Baltimore 0 Minnesota 6, Detroit 1 Tampa Bay 3, Texas 0 Seattle 4, Houston 1 National League N.Y. Mets 9, Philadelphia 4 Miami 8, Washington 5 St. Louis 11, Atlanta 6 Milwaukee 8, Cincinnati 0 Chicago Cubs 5, Arizona 1 L.A. Dodgers 8, Colorado 2 San Francisco 4, San Diego 2 Interleague Pittsburgh 7, Kansas City 6 THURSDAYS GAMES American League L.A. Angels at Oakland, 3:35 p.m. Boston at N.Y. Yankees, 7:05 p.m. Tampa Bay at Toronto, 7:07 p.m. Chicago White Sox at Cleveland, 7:10 p.m. Kansas City at Detroit, 7:10 p.m. National League N.Y. Mets at Washington, 7:05 p.m. Cincinnati at Miami, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m.BASEBALL 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 129 493 118 166 .337 JMartinez Bos 140 537 106 176 .328 Trout LAA 129 437 94 139 .318 Altuve Hou 127 497 78 158 .318 Brantley Cle 132 525 82 161 .307 Segura Sea 133 545 84 167 .306 MSmith TB 129 430 56 130 .302 Merri“eld KC 146 581 82 175 .301 Andujar NYY 137 524 77 156 .298 MDuffy TB 124 475 53 141 .297 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 145 550 84 175 .318 Yelich Mil 135 535 102 170 .318 Zobrist ChC 127 408 61 128 .314 Cain Mil 131 501 82 155 .309 Markakis Atl 150 584 77 179 .307 FFreeman Atl 150 578 91 176 .304 Rendon Was 125 487 81 148 .304 Martinez StL 141 492 58 148 .301 Goldschmidt Ari 149 562 94 168 .299 Arenado Col 143 538 96 160 .297 Through Sept. 17 A MERICAN LEAGUE BATTING: Betts, Boston, .337; Martinez, Boston, .328; Trout, Los Angeles, .318; Altuve, Houston, .318; Brantley, Cleveland, .307; Segura, Seattle, .306; Smith, Tampa Bay, .302; Merri“eld, Kansas City, .301; Andujar, New York, .298; Duffy, Tampa Bay, .297. RUNS: Lindor, Cleveland, 120; Betts, Boston, 118; Martinez, Boston, 106; Bregman, Houston, 101; Ramirez, Cleveland, 101; Benintendi, Boston, 99; Springer, Houston, 95; Trout, Los Angeles, 94; Chapman, Oakland, 93; Stanton, New York, 93. RBI: Martinez, Boston, 122; Davis, Oakland, 115; Ramirez, Cleveland, 101; Bregman, Houston, 100; Encar nacion, Cleveland, 99; Bogaerts, Boston, 94; Lowrie, Oakland, 91; Cruz, Seattle, 89; Haniger, Seattle, 89; Stanton, New York, 89. HITS: Martinez, Boston, 176; Merri“eld, Kansas City, 175; Lindor, Cleveland, 172; Castellanos, Detroit, 170; Segura, Seattle, 167; Betts, Boston, 166; Bregman, Houston, 163; Brantley, Cleveland, 161; Rosario, Minnesota, 161; Altuve, Houston, 158. DOUBLES: Bregman, Houston, 50; Betts, Boston, 42; Bogaerts, Boston, 42; Castellanos, Detroit, 41; Lindor, Cleveland, 41; Andujar, New York, 40; Chapman, Oakland, 40; Merri“eld, Kansas City, 39; Piscotty, Oakland, 39; 2 tied at 38. TRIPLES: Kiermaier, Tampa Bay, 9; Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Span, Seattle, 7; 7 tied at 6. HOME RUNS: Davis, Oakland, 43; Martinez, Boston, 41; Ramirez, Cleveland, 38; Gallo, Texas, 37; Cruz, Seattle, 36; Lindor, Cleveland, 35; Stanton, New York, 34; Trout, Los Angeles, 34; Encarnacion, Cleveland, 31; 2 tied at 30. STOLEN BASES: Merri“eld, Kansas City, 36; Smith, Tampa Bay, 33; Ramirez, Cleveland, 32; Gordon, Seattle, 30; Betts, Boston, 28; Anderson, Chicago, 26; Mondesi, Kansas City, 25; Lindor, Cleveland, 23; Trout, Los Angeles, 23; 3 tied at 20. PITCHING: Snell, Tampa Bay, 19-5; Kluber, Cleveland, 18-7; Porcello, Boston, 17-7; Severino, New York, 17-8; Carrasco, Cleveland, 16-9; Happ, New York, 16-6; Verlander, Houston, 16-9; Morton, Houston, 15-3; Price, Boston, 15-6; 2 tied at 14. ERA: Sale, Boston, 1.92; Snell, Tampa Bay, 2.03; Bauer, Cleveland, 2.22; Verlander, Houston, 2.67; Cole, Houston, 2.88; Kluber, Cleveland, 2.91; Clevinger, Cleveland, 3.06; Morton, Houston, 3.15; Fiers, Oakland, 3.38; Price, Boston, 3.42. STRIKEOUTS: Verlander, Houston, 269; Cole, Houston, 260; Sale, Boston, 222; Bauer, Cleveland, 214; Severino, New York, 207; Carrasco, Cleveland, 206; Clevinger, Cleveland, 196; Morton, Houston, 195; Snell, Tampa Bay, 195; 2 tied at 194. NATIONAL LEAGUE BATTING: Gennett, Cincinnati, .318; Yelich, Milwaukee, .318; Zobrist, Chicago, .314; Cain, Milwaukee, .309; Markakis, Atlanta, .307; Freeman, Atlanta, .304; Rendon, Washington, .304; Martinez, St. Louis, .301; Goldschmidt, Arizona, .299; Arenado, Colorado, .297. RUNS: Blackmon, Colorado, 108; Carpenter, St. Louis, 103; Yelich, Milwaukee, 102; Albies, Atlanta, 101; Harper, Washington, 97; Arenado, Colorado, 96; Baez, Chicago, 94; Goldschmidt, Arizona, 94; Turner, Washington, 93; Freeman, Atlanta, 91. RBI: Baez, Chicago, 105; Story, Colorado, 102; Arenado, Colorado, 101; Suarez, Cincinnati, 101; Aguilar, Milwaukee, 99; Harper, Washington, 97; Rizzo, Chicago, 93; Yelich, Milwaukee, 93; Markakis, Atlanta, 92; Hoskins, Philadelphia, 91. HITS: Markakis, Atlanta, 179; Freeman, Atlanta, 176; Gennett, Cincinnati, 175; Peraza, Cincinnati, 172; Yelich, Milwaukee, 170; Goldschmidt, Arizona, 168; Blackmon, Colorado, 165; Turner, Washington, 165; Story, Colorado, 164; Baez, Chicago, 163. DOUBLES: Markakis, Atlanta, 42; Carpenter, St. Louis, 40; Rendon, Washington, 40; Story, Colorado, 40; Albies, Atlanta, 39; Freeman, Atlanta, 38; Baez, Chicago, 37; Cabrera, Philadelphia, 36; 3 tied at 34. TRIPLES: KMarte, Arizona, 11; Baez, Chicago, 9; Desmond, Colorado, 8; Hamilton, Cincinnati, 8; Nimmo, New York, 8; Rosario, New York, 8; CTaylor, Los Angeles, 8; Bellinger, Los Angeles, 7; Difo, Washington, 7; 6 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Arenado, Colorado, 34; Harper, Washington, 34; Goldschmidt, Arizona, 33; Muncy, Los Angeles, 33; Story, Colorado, 33; Aguilar, Milwaukee, 32; Baez, Chicago, 32; Suarez, Cincinnati, 32; 2 tied at 31. STOLEN BASES: Turner, Washington, 39; SMarte, Pittsburgh, 32; Hamilton, Cincinnati, 31; Cain, Milwaukee, 28; Story, Colorado, 26; Inciarte, Atlanta, 25; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; Baez, Chicago, 21. PITCHING: Scherzer, Washington, 17-7; Lester, Chicago, 16-6; Mikolas, St. Louis, 16-4; Nola, Philadelphia, 16-5; Freeland, Colorado, 15-7; Chacin, Milwaukee, 14-8; Godley, Arizona, 14-10; Greinke, Arizona, 14-10; 3 tied at 13. ERA: deGrom, New York, 1.78; Nola, Philadelphia, 2.42; Scherzer, Washington, 2.53; Foltynewicz, Atlanta, 2.90; Freeland, Colorado, 2.96; Mikolas, St. Louis, 3.01; Corbin, Arizona, 3.09; Williams, Pittsburgh, 3.16; Greinke, Arizona, 3.20; Wheeler, New York, 3.31.Sept. 19 1925: Ted Lyons lost his bid for a no-hitter when Bobby Veach singled with two outs in the ninth inning. The Chicago White Sox routed the Washington Senators 17-0. 1926: The St. Louis Cardinals pounded the Philadelphia Phillies 23-3 in the “rst game of a doubleheader and beat them again in the nightcap, 10-2. 1949: Ralph Kiner of the Pittsburgh Pirates became the “rst NL player to hit 50 home runs in two different seasons. 1955: Ernie Banks of the Chicago Cubs set a major league record with his “fth grand slam of the season in a 12-inning, 6-5 loss to the St. Louis Cardinals. 1968: Denny McLain won his 31st game, the most in the AL since Lefty Grove's 31 in 1931. The Detroit Tigers beat the New York Yankees 6-2 while Mickey Mantle hit his 535th and next-to-last career homer. 1972: Minnesota's Cesar Tovar completed the cycle with a game-winning two-run home run in the bottom of the ninth inning to give the Twins a 5-3 victory over the Texas Rangers. 1973: Frank Robinson hit his “rst home run in Arlington Stadium, as a member of the California Angels. It was the 32nd major league ballpark in which he had homered. 1984: Pete Rose reached the 100-hit plateau for the 22nd consecutive year, an all-time record. He also tied the NL record for doubles with 725 as the Cincinnati Reds beat the Atlanta Braves 4-2. 1986: Chicago's Joe Crowley pitch a no-hitter to lead the White Sox to a 7-1 win over the California Angels. Cowley faced 32 batters, walking seven, struckout eight and gave up a sixth-inning sacri“ce ”y that brought in the Angel run. 1995: San Diego's Ken Caminiti became the “rst player in major league history to homer from both sides of the plate three times in a season as he went 4-for-4 with a careerhigh eight RBIs in a 15-4 win over Colorado.INDIANS 5, WHITE SOX 3CHICAGO AB R H BI BB SO AVG. Sanchez 3b 5 0 1 1 0 1 .246 Anderson ss 5 0 1 0 0 2 .246 Palka dh 4 1 1 1 1 1 .243 Garcia rf 4 0 0 0 0 1 .237 Narvaez c 4 1 2 1 0 1 .276 Davidson 1b 3 0 1 0 1 1 .234 LaMarre lf 4 1 1 0 0 2 .273 Moncada 2b 4 0 2 0 0 1 .228 Engel cf 3 0 0 0 0 3 .236 a-Castillo ph 1 0 0 0 0 1 .242 2-Cordell pr 0 0 0 0 0 0 .063 TOTALS 37 3 9 3 2 14 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 1 0 1 0 .283 Brantley lf 4 0 1 0 0 0 .306 Ramirez 2b 3 1 0 0 0 0 .281 Diaz dh 3 0 1 2 1 0 .292 1-Davis pr-dh 0 0 0 0 0 0 .229 Donaldson 3b 2 1 0 0 2 0 .224 Cabrera rf 4 1 1 1 0 0 .276 Barnes rf 0 0 0 0 0 0 .364 Alonso 1b 3 0 1 0 0 2 .242 Gomes c 3 0 1 1 0 0 .260 Kipnis cf 3 1 1 1 0 0 .228 Allen cf 0 0 0 0 0 0 .241 TOTALS 28 5 7 5 4 2 CHICAGO 000 002 100„3 9 2 CLEVELAND 020 030 00X„5 7 0 a-advanced to 1st on strikeout for Engel in the 9th. 1-ran for Diaz in the 8th. 2-ran for Castillo in the 9th. E „ Anderson (18), Narvaez (7). LOB „ Chicago 9, Cleveland 5. 2B „ Sanchez (32), LaMarre (10), Moncada (27), Cabrera (14). HR „ Palka (25), off Kluber; Narvaez (8), off Kluber; Kipnis (16), off Rodon. RBIs „ Sanchez (52), Palka (61), Narvaez (28), Diaz 2 (15), Cabrera (35), Gomes (44), Kipnis (68). SB „ Ramirez (33), Davis (20). CS „ Lindor (9). Runners left in scoring position „ Chicago 5 (Sanchez 2, Anderson, Palka, LaMarre); Cleveland 1 (Alonso). RISP „ Chicago 1 for 10; Cleveland 2 for 5. Runners moved up „ Moncada, Brantley. GIDP „ Cabrera, Kipnis. DP „ Chicago 2 (Anderson, Moncada, Davidson), (Sanchez, Moncada, Davidson). CHICAGO IP H R ER BB SO NP ERA Rodon, L, 6-6 7 7 5 5 3 1 84 3.30 Jones 1 0 0 0 1 1 15 2.28 CLEVELAND IP H R ER BB SO NP ERA Kluber, W, 19-7 8 8 3 3 2 11 107 2.93 Miller, S, 2-5 1 1 0 0 0 3 19 3.41 HBP „ Rodon 2 (Alonso,Ramirez). PB „ Gomes (6). Umpires „ Home, Mike Muchlinski; First, Mike Winters; Second, Ryan Blakney; Third, Marty Foster. T „ 2:25. A „ 19,277 (35,225).BLUE JAYS 6, ORIOLES 4TORONTO AB R H BI BB SO AVG. McKinney rf 3 1 1 0 0 0 .278 a-Hernandez ph-rf-lf 2 1 0 0 0 0 .242 Pillar cf 0 0 0 0 0 0 .248 Gurriel Jr. ss 3 0 2 2 0 1 .282 Smoak dh 3 0 0 1 1 1 .247 Grichuk cf-rf 4 0 0 0 0 2 .242 Tellez 1b 4 1 1 0 0 1 .382 Diaz 3b 4 1 2 0 0 0 .261 Smith Jr. lf 3 0 1 1 0 1 .246 b-J.Davis ph-cf-lf 1 0 1 0 0 0 .286 Travis 2b 4 1 1 0 0 0 .236 McGuire c 3 1 0 0 1 0 .250 TOTALS 34 6 9 4 2 6 BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 1 1 1 0 0 .268 Villar ss 3 0 0 0 1 0 .266 Jones rf 4 0 2 0 0 0 .285 Mancini 1b 4 1 2 0 0 0 .241 C.Davis dh 3 1 0 0 0 2 .171 Valera 2b 3 0 0 1 0 2 .232 Stewart lf 2 1 1 0 1 0 .067 Wilkerson 3b 3 0 0 0 1 1 .200 Ca.Joseph c 3 0 0 0 0 0 .211 c-Co.Joseph ph 1 0 0 0 0 0 .143 TOTALS 30 4 6 2 3 5 TORONTO 000 011 400„6 9 2 BALTIMORE 100 300 000„4 6 1 a-reached on error, advanced to 2nd for McKinney in the 7th. b-singled for Smith Jr. in the 8th. c-grounded out for Ca.Joseph in the 9th. E_Sanchez (1), McKinney (1), Wilkerson (2). LOB_Toronto 4, Baltimore 5. 2B_Diaz (24), Smith Jr. (6). 3B_Mancini (2). HR_Mullins (4), off Sanchez. RBIs_Gurriel Jr. 2 (30), Smoak (76), Smith Jr. (8), Mullins (9), Valera (8). SB_J.Davis (2), Villar (29), Stewart (1). CS_Gurriel Jr. (2), Jones (1). SF_Valera. S_Gurriel Jr.. Runners left in scoring position_Toronto 3 (McKinney, Grichuk, McGuire); Baltimore 3 (Mullins, Jones, Wilkerson). RISP_Toronto 2 for 10; Baltimore 0 for 3. Runners moved up_McGuire, Smoak, Ca.Joseph. GIDP_Mancini. DP_Toronto 2 (Grichuk, McGuire), (Gurriel Jr., Travis, Tellez). TORONTO IP H R ER BB SO NP ERA Sanchez 4 4 4 2 3 1 77 4.89 Petricka, W, 3-1 2 1 0 0 0 3 24 4.89 Fernandez, H, 1 1 0 0 0 0 0 7 1.29 Clippard, H, 13 1 1 0 0 0 1 11 3.84 Giles, S, 23-23 1 0 0 0 0 0 9 4.94 BALTIMORE IP H R ER BB SO NP ERA Bundy, L, 8-15 6.2 7 5 2 1 6 105 5.37 Fry, BS, 2-3 .1 1 1 0 1 0 16 3.56 Hart 1 1 0 0 0 0 12 4.96 Givens 1 0 0 0 0 0 11 4.39 Inherited runners-scored_Fry 3-3. HBP_Sanchez (C.Davis), Petricka (Stewart). WP_Bundy. Umpires_Home, Dave Rackley; First, Larry Vanover; Second, Jansen Visconti; Third, Hunter Wendelstedt. T_2:47. A_9,096 (45,971).TWINS 5, TIGERS 3MINNESOTA AB R H BI BB SO AVG. Mauer 1b 5 1 2 0 0 1 .276 Polanco ss 4 2 2 0 1 0 .292 Forsythe 2b 5 0 0 0 0 2 .238 Grossman rf-lf 2 1 0 0 3 0 .269 Austin dh 4 0 2 3 0 0 .229 Cave cf 4 0 1 1 0 1 .262 Sano 3b 4 0 0 0 0 4 .199 Field lf 3 0 1 0 0 0 .212 a-Kepler ph-rf 1 0 0 0 0 1 .226 Gimenez c 4 1 2 1 0 0 .208 TOTALS 36 5 10 5 4 9 DETROIT AB R H BI BB SO AVG. Candelario 3b 3 0 0 0 1 1 .228 Kozma ss 0 0 0 0 0 0 .152 Stewart lf 4 0 1 0 0 1 .242 Castellanos rf 4 1 1 0 0 2 .296 Martinez dh 4 0 1 0 0 1 .247 1-Reyes pr-dh 0 1 0 0 0 0 .232 Adduci 1b 4 1 1 0 0 1 .278 Mahtook cf 4 0 2 3 0 1 .219 Greiner c 4 0 0 0 0 3 .224 Lugo 2b 3 0 0 0 0 1 .215 Rodriguez ss-3b 3 0 0 0 0 0 .211 TOTALS 33 3 6 3 1 11 MINNESOTA 000 002 300„5 10 0 DETROIT 000 000 201„3 6 0 a-struck out for Field in the 8th. 1-ran for Martinez in the 9th. LOB_Minnesota 8, Detroit 4. 2B_Polanco (15), Austin (8), Field (11). 3B_Mahtook (2). HR_Gimenez (2), off Baez. RBIs_Austin 3 (38), Cave (38), Gimenez (4), Mahtook 3 (26). SB_Polanco (5). Runners left in scoring position_Minnesota 5 (Austin, Cave, Sano, Field, Gimenez); Detroit 2 (Greiner, Lugo). RISP_Minnesota 3 for 12; Detroit 2 for 5. Runners moved up_Forsythe, Grossman, Adduci. GIDP_Forsythe. DP_Detroit 1 (Kozma, Lugo, Adduci). MINNESOTA IP H R ER BB SO NP ERA Odorizzi, W, 7-10 6.1 4 2 2 1 6 84 4.35 Magill, H, 5 1.2 0 0 0 0 3 22 3.88 Hildenberger, S, 7-10 1 2 1 1 0 2 23 4.82 DETROIT IP H R ER BB SO NP ERA Norris, L, 0-5 5.1 5 2 2 3 5 96 5.71 VerHagen .2 0 0 0 0 1 10 4.56 Baez .2 3 3 3 1 1 24 3.75 Stumpf .1 0 0 0 0 0 4 5.05 Alcantara 1 1 0 0 0 2 18 2.33 Coleman 1 1 0 0 0 0 18 3.51 Inherited runners-scored_Magill 1-0, VerHagen 2-0, Stumpf 1-0. WP_Norris, Hildenberger. Umpires_Home, Chris Segal; First, Jerry Layne; Second, Jordan Baker; Third, Greg Gibson. T_3:02. A_19,740 (41,297).

PAGE 37

The Sun | Wednesday, September 19, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 103 47 .687 „ New York 91 58 .611 11 Tampa Bay 83 66 .557 19 Toronto 69 82 .457 34 Baltimore 43 108 .285 60 CENTRAL DIVISION W L PCT. GB x-Cleveland 84 66 .560 „ Minnesota 70 81 .464 14 Detroit 61 90 .404 23 Chicago 59 91 .393 25 Kansas City 52 98 .347 32 WEST DIVISION W L PCT. GB Houston 94 56 .627 „ Oakland 90 60 .600 4 Seattle 83 67 .553 11 Los Angeles 74 76 .493 20 Texas 64 86 .427 30 z-clinched playoff berth; x-clinched divisionMondays GamesPittsburgh 7, Kansas City 6 Toronto 5, Baltimore 0 Minnesota 6, Detroit 1 Tampa Bay 3, Texas 0 Seattle 4, Houston 1Tuesdays GamesToronto 6, Baltimore 4 Cleveland 5, Chicago White Sox 3 Minnesota 5, Detroit 3 Boston at N.Y. Yankees, late Kansas City at Pittsburgh, late Tampa Bay at Texas, late Seattle at Houston, late L.A. Angels at Oakland, lateTodays GamesMinnesota (Gonsalves 0-2) at Detroit (Turnbull 0-0), 1:10 p.m. Tampa Bay (TBD) at Texas (Mendez 2-1), 2:05 p.m. Boston (Price 15-6) at N.Y. Yankees (Severino 17-8), 7:05 p.m. Kansas City (Fillmyer 3-1) at Pittsburgh (Archer 4-8), 7:05 p.m. Toronto (Gaviglio 3-8) at Baltimore (TBD), 7:05 p.m. Chicago White Sox (Covey 5-13) at Cleveland (Carrasco 16-9), 7:10 p.m. Seattle (TBD) at Houston (Keuchel 11-10), 8:10 p.m. L.A. Angels (Pena 3-4) at Oakland (Anderson 3-5), 10:05 p.m.Thursdays GamesL.A. Angels at Oakland, 3:35 p.m. Boston at N.Y. Yankees, 7:05 p.m. Tampa Bay at Toronto, 7:07 p.m. Chicago White Sox at Cleveland, 7:10 p.m. Kansas City at Detroit, 7:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 83 67 .553 „ Philadelphia 76 73 .510 6 Washington 76 75 .503 7 New York 70 80 .467 13 Miami 59 91 .393 24 CENTRAL DIVISION W L PCT. GB Chicago 88 62 .587 „ Milwaukee 86 65 .570 2 St. Louis 83 68 .550 5 Pittsburgh 75 74 .503 12 Cincinnati 64 87 .424 24 WEST DIVISION W L PCT. GB Los Angeles 83 68 .550 „ Colorado 82 68 .547 Arizona 78 73 .517 5 San Francisco 71 80 .470 12 San Diego 60 91 .397 23Mondays GamesN.Y. Mets 9, Philadelphia 4 Pittsburgh 7, Kansas City 6 Miami 8, Washington 5 St. Louis 11, Atlanta 6 Milwaukee 8, Cincinnati 0 Chicago Cubs 5, Arizona 1 L.A. Dodgers 8, Colorado 2 San Francisco 4, San Diego 2Tuesdays GamesKansas City at Pittsburgh, late N.Y. Mets at Philadelphia, late Washington at Miami, late St. Louis at Atlanta, late Cincinnati at Milwaukee, late Chicago Cubs at Arizona, late Colorado at L.A. Dodgers, late San Francisco at San Diego, lateTodays GamesSt. Louis (Flaherty 8-7) at Atlanta (Toussaint 1-1), 12:10 p.m. N.Y. Mets (Matz 5-11) at Philadelphia (E”in 10-7), 6:05 p.m. Kansas City (Fillmyer 3-1) at Pittsburgh (Archer 4-8), 7:05 p.m. Cincinnati (Harvey 7-8) at Milwaukee (Gonzalez 8-11), 7:40 p.m. San Francisco (Stratton 10-9) at San Diego (Erlin 3-7), 9:10 p.m. Chicago Cubs (Hamels 9-9) at Arizona (Ray 5-2), 9:40 p.m. Colorado (Anderson 6-9) at L.A. Dodgers (Buehler 7-5), 10:10 p.m.Thursdays GamesN.Y. Mets at Washington, 7:05 p.m. Cincinnati at Miami, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 2 0 0 1.000 47 32 New England 1 1 0 .500 47 51 N.Y. Jets 1 1 0 .500 60 37 Buffalo 0 2 0 .000 23 78 SOUTH W L T PCT. PF PA Jacksonville 2 0 0 1.000 51 35 Tennessee 1 1 0 .500 40 44 Indianapolis 1 1 0 .500 44 43 Houston 0 2 0 .000 37 47 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Baltimore 1 1 0 .500 70 37 Cleveland 0 1 1 .250 39 42 Pittsburgh 0 1 1 .250 58 63 WEST W L T PCT. PF PA Kansas City 2 0 0 1.000 80 65 Denver 2 0 0 1.000 47 43 L.A. Chargers 1 1 0 .500 59 58 Oakland 0 2 0 .000 32 53 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 1 1 0 .500 28 29 Washington 1 1 0 .500 33 27 Philadelphia 1 1 0 .500 39 39 N.Y. Giants 0 2 0 .000 28 40 S OUTH W L T PCT. PF PA Tampa Bay 2 0 0 1.000 75 61 Atlanta 1 1 0 .500 43 42 Carolina 1 1 0 .500 40 39 New Orleans 1 1 0 .500 61 66 NORTH W L T PCT. PF PA Green Bay 1 0 1 .750 53 52 Minnesota 1 0 1 .750 53 45 Chicago 1 1 0 .500 47 41 Detroit 0 2 0 .000 44 78 WEST W L T PCT. PF PA L.A. Rams 2 0 0 1.000 67 13 San Francisco 1 1 0 .500 46 51 Seattle 0 2 0 .000 41 51 Arizona 0 2 0 .000 6 58WEEK 2 Sept. 13Cincinnati 34, Baltimore 23Sept. 16Indianapolis 21, Washington 9 New Orleans 21, Cleveland 18 Tennessee 20, Houston 17 Miami 20, N.Y. Jets 12 L.A. Chargers 31, Buffalo 20 Atlanta 31, Carolina 24 Tampa Bay 27, Philadelphia 21 Kansas City 42, Pittsburgh 37 Green Bay 29, Minnesota 29, OT L.A. Rams 34, Arizona 0 San Francisco 30, Detroit 27 Jacksonville 31, New England 20 Denver 20, Oakland 19 Dallas 20, N.Y. Giants 13Mondays GameChicago 24, Seattle 17WEEK 3 Thursdays Game N.Y. Jets at Cleveland, 8:20 p.m.Sundays GamesNew Orleans at Atlanta, 1 p.m. Buffalo at Minnesota, 1 p.m. Denver at Baltimore, 1 p.m. Indianapolis at Philadelphia, 1 p.m. Cincinnati at Carolina, 1 p.m. San Francisco at Kansas City, 1 p.m. Green Bay at Washington, 1 p.m. Oakland at Miami, 1 p.m. N.Y. Giants at Houston, 1 p.m. Tennessee at Jacksonville, 1 p.m. L.A. Chargers at L.A. Rams, 4:05 p.m. Chicago at Arizona, 4:25 p.m. Dallas at Seattle, 4:25 p.m. New England at Detroit, 8:20 p.m.Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m.MONDAYS LATE SUMMARY BEARS 24, SEAHAWKS 17SEATTLE 0 3 0 14 „17 CHICAGO 7 3 0 14 „24 First Quarter Chi„T.Burton 3 pass from Trubisky (Parkey kick), 4:55. Second Quarter Chi„FG Parkey 25, 1:07. Sea„FG Jani kowski 56, :00. Fourth Quarter Chi„Miller 10 pass from Trubisky (Parkey kick), 14:15. Sea„Lockett 19 pass from Wilson (Janikowski kick), 10:13. Chi„Amukamara 49 interception return (Parkey kick), 6:37. Sea„Dissly 2 pass from Wilson (Janikowski kick), :14. A„57,960. SEA CHI First downs 17 20 Total Net Yards 276 271 Rushes-yards 22-74 27-86 Passing 202 185 Punt Returns 1-14 4-58 Kickoff Returns 0-0 2-15 Interceptions Ret. 2-8 1-49 Comp-Att-Int 22-36-1 25-34-2 Sacked-Yards Lost 6-24 2-15 Punts 7-45.1 5-41.2 Fumbles-Lost 3-1 0-0 Penalties-Yards 5-37 7-55 Time of Possession 25:36 34:24 INDIVIDUAL STATISTICS RUSHING„Seattle, Penny 10-30, Carson 6-24, Wilson 3-17, Davis 3-3. Chicago, Howard 14-35, Trubisky 5-24, Gabriel 3-17, Cohen 4-8, T.Burton 1-2. PASSING„Seattle, Wilson 22-36-1-226. Chicago, Trubisky 25-34-2-200. RECEIVING„Seattle, Lockett 5-60, Marshall 4-44, Dissly 3-42, J.Brown 3-36, Vannett 3-23, Prosise 3-22, Davis 1-(minus 1). Chicago, Robinson 10-83, Gabriel 4-30, T.Burton 4-20, Howard 3-33, Miller 2-11, Cohen 1-17, Bellamy 1-6. MISSED FIELD GOALS„None.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 15, 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 (58) 3-0 1,521 1 2. Georgia 3-0 1,416 3 3. Clemson (3) 3-0 1,405 2 4. Ohio State 3-0 1,357 4 5. Oklahoma 3-0 1,283 5 6. Louisiana State 3-0 1,241 12 7. Stanford 3-0 1,055 9 8. Notre Dame 3-0 1,034 8 9. Auburn 2-1 958 7 10. Washington 2-1 947 10 10. Penn State 3-0 947 11 12. West Virginia 2-0 841 14 13. Virginia Tech 2-0 816 13 14. Mississippi State 3-0 790 16 15. Oklahoma State 3-0 587 24 16. Central Florida 2-0 556 18 17. Texas Christian 2-1 502 15 18. Wisconsin 2-1 486 6 19. Michigan 2-1 448 19 20. Oregon 3-0 399 20 21. Miami (Fla.) 2-1 362 21 22. Texas A&M 2-1 193 „ 23. Boston College 3-0 130 „ 24. Michigan State 1-1 86 25 25. Brigham Young 2-1 75 „ Others receiving votes: Iowa 64, Boise State 62, Duke 61, Colorado 49, California 40, Kentucky 38, South Florida 14, Texas 12, NC State 10, Arizona State 9, Missouri 8, Utah 6, San Diego State 5, North Texas 4, South Carolina 4, Washington State 2, Syr acuse 2.THE AP TOP 25 SCHEDULEAll times EasternFridayNo. 10 Penn State at Illinois, 9 p.m. No. 16 UCF vs. FAU, 7 p.m.SaturdayNo. 1 Alabama vs. No. 22 Texas A&M, 3:30 p.m. No. 2 Georgia at Missouri, noon p.m. No. 3 Clemson at Georgia Tech, 3:30 p.m. No. 4 Ohio State vs. Tulane, 3:30 p.m. No. 5 Oklahoma vs. Army, 7 p.m. No. 6 LSU vs. Louisiana Tech, 7 p.m. No. 7 Stanford at No. 20 Oregon, 8 p.m. No. 8 Notre Dame at Wake Forest, noon No. 9 Auburn vs. Arkansas, 7:30 p.m. No. 10 Washington vs. Arizona State, 10:30 p.m. No. 12 West Virginia vs. Kansas State, 3:30 p.m. No. 13 Virginia Tech at Old Dominion, 3:30 p.m. No. 14 Mississippi State at Kentucky, 7 p.m. No. 15 Oklahoma State vs. Texas Tech, 7 p.m. No. 17 TCU at Texas, 4:30 p.m. No. 18 Wisconsin at Iowa, 8:30 p.m. No. 19 Michigan vs. Nebraska, noon No. 21 Miami vs. FIU, 3:30 p.m. No. 23 Boston College at Purdue, noon No. 24 Michigan State at Indiana, 7:30 p.m. No. 25 BYU vs. McNeese State, 6 p.m.SCHEDULEWEEK 5All times Eastern (Subject to change)Thursdays Game EASTTulsa (1-2) at Temple (1-2), 7:30 p.m.Fridays Games EASTHarvard (1-0) at Brown (0-1), 7 p.m.SOUTHFAU (2-1) at UCF (2-0), 7 p.m.MIDWESTPenn State (3-0) at Illinois (2-1), 9 p.m.FAR WESTWashington State (3-0) at Southern Cal (1-2), 10:30 p.m.Saturdays Games EASTBuffalo (3-0) at Rutgers (1-2), noon Robert Morris (0-2) at Bryant (2-1), 1 p.m. Lafayette (0-3) at Colgate (2-0), 1 p.m. CCSU (1-2) at Fordham (0-3), 1 p.m. Dartmouth (1-0) at Holy Cross (1-2), 1 p.m. Columbia (1-0) at Georgetown (1-2), 2 p.m. Yale (0-1) at Cornell (0-1), 3 p.m. Lehigh (1-2) at Penn (1-0), 3 p.m. Charlotte (2-1) at UMass (1-3), 3:30 p.m. Kansas State (2-1) at West Virginia (2-0), 3:30 p.m. UConn (1-2) at Syracuse (3-0), 4 p.m. Monmouth (NJ) (2-1) at Princeton (1-0), 4:30 p.m. Richmond (2-1) at Stony Brook (2-1), 6 p.m. Bucknell (0-3) at Villanova (2-1), 6 p.m. Sacred Heart (2-0) at Wagner (1-2), 6 p.m. St. Francis (Pa.) (1-2) at Albany (NY) (1-2), 7 p.m.SOUTHMinnesota (3-0) at Maryland (2-1), noon Kent State (1-2) at Mississippi (2-1), noon Notre Dame (3-0) at Wake Forest (2-1), noon Pittsburgh (2-1) at North Carolina (0-2), 12:20 p.m. Louisville (2-1) at Virginia (2-1), 12:30 p.m. Marist (0-2) at Stetson (2-0), 1 p.m. W. Michigan (1-2) at Georgia State (1-2), 2 p.m. Austin Peay (2-1) at UT Martin (0-3), 3 p.m. Texas A&M (2-1) at Alabama (3-0), 3:30 p.m. Gardner-Webb (1-1) at Appalachian State (1-1), 3:30 p.m. NC Central (1-1) at Duke (3-0), 3:30 p.m. N. Illinois (1-2) at Florida State (1-2), 3:30 p.m. Clemson (3-0) at Georgia Tech (1-2), 3:30 p.m. William & Mary (1-1) at James Madison (2-1), 3:30 p.m. FIU (2-1) at Miami (2-1), 3:30 p.m. Virginia Tech (2-0) at Old Dominion (0-3), 3:30 p.m. VMI (0-3) at W. Carolina (1-0), 3:30 p.m. SE Missouri (2-1) at E. Kentucky (1-2), 4 p.m. Savannah State (0-2) at Florida A&M (1-2), 4 p.m. The Citadel (0-2) at Mercer (2-1), 4 p.m. Sam Houston State (1-1) at Nicholls (1-2), 4 p.m. South Carolina (1-1) at Vanderbilt (2-1), 4 p.m. Alabama A&M (1-2) vs. Southern U. (1-2) at Mobile, Ala., 5 p.m. Shaw (1-1) at Campbell (2-1), 6 p.m. Elon (1-1) at Charleston Southern (0-1), 6 p.m. Clark Atlanta (0-3) at Kennesaw State (2-1), 6 p.m. North Texas (3-0) at Liberty (1-1), 6 p.m. Morgan State (0-3) at NC A&T (3-0), 6 p.m. Norfolk State (1-1) at SC State (0-2), 6 p.m. Samford (1-2) at Chattanooga (3-0), 7 p.m. Alabama State (1-2) at Grambling State (0-2), 7 p.m. Tennessee Tech (0-3) at Jacksonville State (1-1), 7 p.m. Mississippi State (3-0) at Kentucky (3-0), 7 p.m. Louisiana Tech (2-0) at LSU (3-0), 7 p.m. Coastal Carolina (2-1) at Louisiana-Lafayette (1-2), 7 p.m. Troy (2-1) at Louisiana-Monroe (2-1), 7 p.m. Alcorn State (2-1) at MVSU (0-2), 7 p.m. NC State (2-0) at Marshall (2-0), 7 p.m. Azusa Paci“c (3-0) at North Alabama (2-1), 7 p.m. Blue“eld South (2-2) at Presbyterian (0-1), 7 p.m. Rice (1-2) at Southern Miss. (1-1), 7 p.m. Florida (2-1) at Tennessee (2-1), 7 p.m. Arkansas (1-2) at Auburn (2-1), 7:30 p.m. Furman (0-2) at ETSU (2-1), 7:30 p.m. South Alabama (1-2) at Memphis (2-1), 8 p.m. East Carolina (1-1) at South Florida (3-0), 8 p.m.MIDWESTOhio (1-1) at Cincinnati (3-0), noon Akron (2-0) at Iowa State (0-2), noon Nebraska (0-2) at Michigan (2-1), noon Georgia (3-0) at Missouri (3-0), noon Boston College (3-0) at Purdue (0-3), noon Nevada (2-1) at Toledo (1-1), noon Davidson (3-0) at Dayton (1-2), 1 p.m. Delaware (2-1) at N. Dakota State (2-0), 2 p.m. Truman State (0-3) at Valparaiso (0-2), 2 p.m. W. Kentucky (0-3) at Ball State (1-2), 3 p.m. Miami (Ohio) (0-3) at Bowling Green (1-2), 3 p.m. Maine (2-0) at Cent. Michigan (0-3), 3 p.m. Tennessee State (1-0) at E. Illinois (0-3), 3 p.m. Tulane (1-2) at Ohio State (3-0), 3:30 p.m. Howard (0-2) vs. Bethune-Cookman (1-2) at Indianapolis, 4:30 p.m. Hampton (1-1) at N. Iowa (0-2), 5 p.m. Idaho State (1-1) at North Dakota (2-1), 5 p.m. Michigan State (1-1) at Indiana (3-0), 7:30 p.m. Wisconsin (2-1) at Iowa (3-0), 8:30 p.m.SOUTHWESTNavy (2-1) at SMU (0-3), noon Kansas (2-1) at Baylor (2-1), 3:30 p.m. TCU (2-1) at Texas (2-1), 4:30 p.m. Prairie View (1-3) at Ark.-Pine Bluff (1-2), 7 p.m. UNLV (2-1) at Arkansas State (2-1), 7 p.m. SE Louisiana (0-3) at Lamar (1-2), 7 p.m. Army (2-1) at Oklahoma (3-0), 7 p.m. Texas Tech (2-1) at Oklahoma State (3-0), 7 p.m. Abilene Christian (2-1) at Stephen F. Austin (0-2), 7 p.m. Texas State (1-2) at UTSA (0-3), 7 p.m. New Mexico State (0-4) at UTEP (0-3), 7:30 p.m. Texas Southern (1-2) at Houston (2-1), 8 p.m.FAR WESTIllinois State (2-0) at Colorado State (1-3), 3 p.m. Sacramento State (2-1) at Montana (2-1), 3 p.m. Arizona (1-2) at Oregon State (1-2), 4 p.m. Cal Poly (1-2) at E. Washington (2-1), 4:05 p.m. Montana State (2-1) at Portland State (1-2), 5 p.m. McNeese State (3-0) at BYU (2-1), 6 p.m. S. Utah (0-3) at N. Arizona (1-2), 7 p.m. Idaho (1-1) at UC Davis (2-1), 7 p.m. Stanford (3-0) at Oregon (3-0), 8 p.m. N. Colorado (0-3) at Weber State (2-1), 8 p.m. Air Force (1-1) at Utah State (2-1), 10:15 p.m. E. Michigan (2-1) at San Diego State (2-1), 10:30 p.m. Arizona State (2-1) at Washington (2-1), 10:30 p.m. Duquesne (3-1) at Hawaii (3-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Arizona -105 Chicago -105 at Atlanta -105 St. Louis -105 New York -125 at Philadelphia +115 at Milwaukee -175 Cincinnati +163 at San Diego -125 San Francisco +115 at Los Angeles -200 Colorado +180American Leagueat Cleveland -290 Chicago +260 at Detroit Off Minnesota Off at Texas Off Tampa Bay Off at Baltimore Off Toronto Off at New York Off Boston Off at Houston Off Seattle Off at Oakland -140 Los Angeles +130Interleagueat Pittsburgh -202 Kansas City +182COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Temple 7 7 57 TulsaFridayat UCF 15 13 75 FAU Penn State 27 28 59 at Illinois at Southern Cal. 5 3 53 Wash. StateSaturdayat Iowa St. 19 18 45 Akron N.C. State 3 5 56 at Marshall at UMass 10 9 58 Charlotte Michigan St. 6 4 49 at Indiana at Maryland 1 3 46 Minnesota at Ball St. Pk 3 55 W.Kentucky Boston College 7 7 68 at Purdue at Syracuse 27 27 76 UConn at Miami 29 26 58 FIU Pittsburgh 2 4 48 at N.Carolina at Florida St. 11 10 45 No. Illinois Miami (OH) 7 6 55 at Bowl.Grn at Ohio State 35 37 67 Tulane Clemson 14 16 52 at Ga. Tech at Cincinnati 6 8 54 Ohio at So. Florida 21 22 68 E. Carolina Notre Dame 5 7 58 at WFU at Toledo 13 9 69 Nevada at Virginia 3 5 55 Louisville W. Michigan 5 7 63 at Ga. St. Buffalo 2 5 51 at Rutgers Arizona 7 6 75 at OregonSt. Stanford +1 2 57 at Oregon Florida 8 4 47 at Tennessee Mississippi St. 9 10 55 at Kentucky at Michigan 18 19 50 Nebraska at West Virginia 14 16 60 Kansas St. at Mississippi 28 28 77 Kent St. at South. Miss. 13 14 54 Rice at Auburn 27 30 56 Arkansas at Okla. St. 14 13 76 Texas Tech Navy 12 6 65 at SMU at ULL 1 4 64 Coast. Caro. at Arkansas St. 5 7 68 UNLV TCU +2 3 47 at Texas at Oklahoma 33 33 63 Army at LSU 23 21 49 La. Tech at Baylor 7 7 58 Kansas South Carolina 3 2 54 at Vanderbilt at Memphis 27 31 68 S. Alabama at Utah Sta 10 10 64 Air Force New Mexico St. 3 3 48 at UTEP at UTSA 6 7 50 Texas State Troy 8 6 64 at ULM Virginia Tech 27 27 51 at ODU North Texas 13 12 70 at Liberty Georgia 10 14 64 at Missouri at Alabama 27 27 61 Texas A&M Wisconsin 6 3 43 at Iowa at Washington 18 17 49 Arizona St. at San Diego St. 9 11 49 E. MichiganNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Cleveland 3 3 39 N.Y. JetsSundayat Philadelphia 7 6 47 Indianapolis at Carolina 4 3 44 Cincinnati at Jacksonville Off Off Off Tennessee at Atlanta 3 3 53 New Orleans at Baltimore 4 5 43 Denver at Houston 4 6 42 N.Y. Giants at Miami 4 3 43 Oakland Green Bay 1 3 45 at Wash. at Minnesota 16 17 41 Buffalo at Kansas City 5 6 56 SanFrancisco at L.A. Rams 5 7 48 L.A .Chargers Chicago 2 6 38 at Arizona at Seattle 3 1 41 Dallas New England 6 6 52 at Detroit MondayPittsburgh 2 1 54 at Tampa Bay Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Selected the contract of LHP Justus Shef“eld from Scranton/WilkesBarre (IL). Recalled RHP Domingo German from Scranton/Wilkes-Barre. Transferred OF Clint Frazier to the 60-day DL. TEXAS RANGERS „ Announced a four-year player development contract with Nashville (PCL) through the 2022 season. TORONTO BLUE JAYS „ Recalled OF Anthony Alford from Buffalo (IL).National LeagueMILWAUKEE BREWERS „ Announced a two-year player development contract with San Antonio (PCL) through the 2020 season. WASHINGTON NATIONALS „ Announced a twoyear player development contract with Fresno (PCL) through the 2020 season.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed C Cole Aldrich.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released DT Garrison Smith. Signed LB Nigel Harris to the practice squad. Released LB B.J. Bello from the practice squad. ATLANTA FALCONS „ Placed G Andy Levitre on injured reserve. Signed G Zac Kerin. BUFFALO BILLS „ Signed CB Ryan Lewis from the practice squad. Signed CB Michael Hunter and WR Hunter Sharp to the practice squad. CINCINNATI BENGALS „ Signed PK Randy Bullock to a two-year contract extension. DALLAS COWBOYS „ Re-signed WR Brice Butler. Released S Tyree Robinson. Released DT Aziz Shittu from the practice squad. Signed DT Adolphus Washington to the practice squad. DETROIT LIONS „ Waived OL Jamil Demby. Released S Marcus Cromartie from reserve-injured. HOUSTON TEXANS „ Signed WR Isaac Whitney to the practice squad. Released WR Malachi Dupre from the practice squad. MIAMI DOLPHINS „ Promoted S Maurice Smith to the active roster. MINNESOTA VIKINGS „ Signed PK Dan Bailey. Waived WR Stacy Coley. OAKLAND RAIDERS „ Signed LB Shilique Calhoun from the practice squad. Waived DT Brian Price. TENNESSEE TITANS „ Re-signed CB Kenneth Durden. Promoted RB Dalyn Dawkins from the practice squad. Waived LB Aaron Wallace. Signed DL Darius Kilgo, TE Anthony Firkser and WR Cameron Batson to the practice squad. Released TE Jerome Cunningham from the practice squad. WASHINGTON REDSKINS „ Signed WRs Breshad Perriman and WR Michael Floyd. Placed RB Rob Kelly on injured reserve. Signed WR Jehu Chesson and OT Chris Durant to the practice squad. Terminated the contracts of DB Jeremy Reaves and WR Teo Redding.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Assigned F Mitch Hoelscher to Ottawa (OHL); D Xavier Bernard to Drummondville (QMJHL); and F Ryan Schmelzer and D Tariq Hammond to Binghamton (AHL). Released G Colton Phinney from a professional tryout NEW YORK RANGERS „ Assigned D Sean Day and Vince Pedrie, Gs Brandon Halverson and Chris Nell, LW Dawson Leedahl and RW Ty Ronning to Hartford (AHL) and D Nico Gross to Oshawa (OHL). Released G Jeremy Brodeur from a professional tryout.ECHLIDAHO STEELHEADS „ Agreed to terms with F Kale Kessy on one-year contract.TENNISATP WORLD TOUR „ Suspended chair umpire Mohamed Lahyani two tournaments for leaving his seat to talk with Nick Kyrgios during a U.S. Open match.COLLEGESALBANY (N.Y.) „ Named John Maloney assistant mens lacrosse coach and Connor Russell volunteer assistant mens lacrosse coach. CONCORDIA (N.Y.) „ Named Paige Corkins and Christie Marrone assistant womens basketball coaches. NORTH CAROLINA „ Named Marielle vanGelder senior woman administrator. RHODE ISLAND COLLEGE „ Named John Altieri assistant wrestling coach. SAINT JOSEPH (CONN.) „ Named Jim Calhoun mens basketball coach.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR TOUR CHAMPIONSHIPSite: Atlanta Course: East Lake GC. Yardage: 7,385. Par: 70. Purse: $9 million. Winners share: $1,620,000. Television: Thursday-Friday, 1-6 p.m. (Golf Channel); Saturday, 12:30-2:30 p.m. (Golf Channel), 2:30-6:30 (NBC); Sunday, Noon-1:30 p.m. Golf Channel), 1:30-6 p.m. (NBC). Defending champion: Xander Schauffele. FedEx Cup leader: Bryson DeChambeau. Last tournament: Keegan Bradley won the BMW Championship. Notes: This is the fourth and “nal playoff event for the FedEx Cup and the $10 million bonus. The top “ve seeds „ Bryson DeChambeau, Justin Rose, Dustin Johnson, Tony Finau and Justin Thomas „ only have to win the tournament to capture the FedEx Cup. ... Thomas will try to become the “rst player to win the FedEx Cup in consecutive years. ... Tiger Woods is the only player to win the FedEx Cup twice. Woods is in the Tour Championship for the “rst time since 2013. This is his “rst appearance in the Tour Championship without having won during the season. ... Nine of the 30 players have not won this season. ... Seventeen players from the 30-man “eld were in the Tour Championship last year. ... Bill Haas (No. 25) in 2011 is the lowest seed to win the FedEx Cup. ... Jordan Spieth missed qualifying for the Tour Championship for the “rst time. Spieth is the only American on the Ryder Cup team not at East Lake. ... Europe has six Ryder Cup players at the Tour Championship. ... This will be the last year of four FedEx Cup playoff events. There will be three events next year. Next week: Ryder Cup. Online: www.pgatour.com WEB.COM TOUR WEB.COM TOUR CHAMPIONSHIPSite: Atlantic Beach, Fla. Course: Atlantic Beach CC. Yardage: 6,849. Par: 71. Purse: $1 million. Winners share: $180,000. Television: Thursday-Friday, 10 a.m. to 12:30 p.m. (Golf Channel); Saturday, 2:30-4:30 p.m. (Golf Channel); Sunday, 1:30-4 p.m. (Golf Channel). Defending champion: Jonathan Byrd. Money leader: Sungjae Im. Last week: Sangmoon Bae won the Albertsons Boise Open. Notes: This is the “nal event of the Web.com Tour Finals that offers the top 25 players from the four-event money list a full PGA Tour next year. ... Among those who already have secured cards are Hunter Mahan, Sangmoon Bae, Robert Streb, Matt Jones, Peter Malnati and Michael Thompson. ... Wes Roach is holding down the 25th spot by $280 over Scott Pinckney. ... Ben Crane is at No. 30, while two-time heart transplant recipient Erik Compton is at No. 40. ... Unlike last year, there will be a week off after the Web.com Tour Championship, giving players who earn cards a chance to get to California for the Safeway Open to start the new PGA Tour season. Next tournament: End of season. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONS SANFORD INTERNATIONALSite: Sioux Falls, S.D. Course: Minnehaha CC. Par: 71. Purse: $1.8 million. Winners share: $270,000. Television: Friday, 6-8 p.m. (Golf Channeltape delay); Saturday, 4:30-6:30 p.m. (Golf Channel); Sunday, 4-6 p.m. (Golf Channel). Defending champion: New tournament. Charles Schwab Cup leader: Miguel Angel Jimenez. Last week: Paul Broadhurst won the Ally Challenge. Notes: Broadhurst has rallied in the “nal round at all “ve of his PGA Tour Champions victories. ... Miguel Angel Jimenez, who leads the Schwab Cup by 86,060 over Scott McCarron, is not playing. ... This is the “rst PGA Tour-sanctioned event in South Dakota since the Siouxland Open in 2001 on what is now the Web.com Tour. ... Bernhard Langer is not playing. He was in Atlanta to receive the Payne Stewart Award. ... Steve Stricker is playing for the seventh time this year on the PGA Tour Champions. He is 11th in the Charles Schwab Cup. Online: www.pgatour.com/champions EUROPEAN TOUR PORTUGAL MASTERSSite: Vilamoura, Portugal. Course: Dom Pedro Victoria GC. Yardage: 7,146. Par: 71. Purse: 2 million euros. Winners share: 333,333 euros. Television: Thursday-Friday, 6:30-8:30 a.m.; Saturday-Sunday, 7:30 a.m. to Noon (Golf Channel). Defending champion: Lucas Bjerregaard. Race to Dubai leader: Francesco Molinari. Last week: Wu Ashun won the KLM Open. Notes: Sergio Garcia has entered the tournament for the “rst time to prepare for the Ryder Cup. He was a captains pick for Europe. ... Also playing the Portugal Masters is Thorbjorn Olesen, who makes his Ryder Cup debut next week. ... The Dom Pedro Victoria course was designed by Arnold Palmer. ... The “eld features “ve Masters champions in Garcia, Danny Willett, Charl Schwartzel, Angel Cabrera and Jose Maria Olazabal. Also in the “eld is Padraig Harrington, a three-time major champion. Next week: Ryder Cup. Online: www.europeantour.com LPGA TOURLast week: Angela Stanford won the Evian Championship. Next week: Sime Darby LPGA Malaysia. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com OTHER TOURSMEN USGA: U.S. Mid-Amateur (Sept. 22-27), Charlotte CC, Charlotte, N.C. Defending champion: Matt Parziale. Online: www. usga.org Japan Golf Tour and Asian Tour: Asia-Paci“c Diamond Cup, Musashi CC (Sasai Course), Saitama, Japan. Defending champion: Daisuke Kataoka. Online: www.jtgo.org and www.asiantour.com Challenge Tour: Prov ence Open, Golf International de Pont Royal, Mallemort, France. Defending champion: New event. Online: www.europeantour.com/ challengetour PGA Tour Latinoamerica: Brazil Open, Fazenda Boa Vista, Porto Feliz, Brazil. Defending champion: Rodolfo Cazaubon. Online: www.pgatour.com/la/en WOMEN USGA: U.S. Womens Mid-Amateur (Sept. 2227), Norwood Hills CC, St. Louis. Defending champion: Kelsey Chugg. Online: www. usga.org Symetra Tour: Guardian Championship, Capitol Hill GC, Prattville, Ala. Defending champion: Lindsey Weaver. Online: www. symetratour.com Ladies European Tour: Estrella Damm Ladies Open, Terramar GC, Sitges, Spain. Defending champion: Florentyna Parker. Online: www.ladieseuropeantour.com Korean LPGA: Se Ri Pak Invitational, 88 Country Club, Yongin, South Korea. Defending champion: Jeong-eun Lee. Online: www.klpga.co.kr Japan LPGA: Miyagi TV Cup Dunlop Womens Open, Rifu GC, Miyagi, Japan. Defending champion: Nasa Hataoka. Online: www.lpga.or.jpTENNISATP WORLD TOUR ST. PETERSBURG OPENTuesday at Sibur Arena, St. Petersburg, Russia Purse: $1.18 (WT250); Surface: Hard-IndoorMens Singles First RoundDamir Dzumhur (6), Bosnia-Herzegovina, def. Lucas Miedler, Austria, 7-5, 6-3. Matteo Berrettini, Italy, def. Guillermo Garcia-Lopez, Spain, 7-6 (5), 2-6, 6-3. Jan-Lennard Struff, Germany, def. Andrey Rublev, Russia, 6-4, 7-6 (6). Daniil Medvedev (8), Russia, def. Joao Sousa, Portugal, 6-4, 6-1. Lukas Lacko, Slovakia, def. Ruben Bemelmans, Belgium, 6-2, 4-6, 7-5.Mens Doubles First RoundMikhail Elgin, Russia, and Denis Istomin, Uzbekistan, def. Teymuraz Gabashvili and Evgeny Karlovskiy, Russia, 6-3, 6-3. Max Mirnyi, Belarus, and Philipp Oswald, Austria, def. Mirza Basic and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 7-6 (1). Matteo Berrettini and Fabio Fognini, Italy, def. Andrey Rublev, Russia, and Denis Shapovalov, Canada, 2-6, 6-2, 10-5.MOSELLE OPENTuesday at Les Arenes de Metz, Metz, France Purse: $582,670 (WT250); Surface: Hard-IndoorMens Singles First RoundConstant Lestienne, France, def. Jurgen Zopp, Estonia, 6-3, 7-5. Nikoloz Basilashvili (5), Georgia, def. Kenny de Schepper, France, 6-2, 7-6 (0). Ugo Humbert, France, def. Bernard Tomic, Australia, 6-7 (5), 6-3, 6-4. Matthias Bachinger, Germany, def. Jaume Munar, Spain, 6-4, 6-4. Peter Gojowczyk, Germany, def. Jo-Wilfried Tsonga, France, 6-7 (5), 6-3, 6-4. Radu Albot, Moldova, def. Pierre-Hugues Herbert, France, 6-3, 6-4.Mens Doubles First RoundWesley Koolhof, Netherlands, and Andres Molteni (3), Argentina, def. Gerard and Marcel Granollers, Spain, 6-4, 7-6 (2). Jamie Cerretani, United States, and Jonathan Erlich, Israel, def. Jonathan Eysseric and Adrian Mannarino, France, 6-4, 6-0. Ken and Neal Skupski (4), Britain, def. Gregoire Barrere and Lucas Pouille, France, 7-6 (5), 3-6, 10-7.WTA TOURGUANGZHOU OPENTuesday at Tianhe Sports Centre, Guangzhou, China Purse: $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles First RoundAleksandra Krunic (4), Serbia, def. Viktorija Golubic, Switzerland, 6-4, 6-3. Jennifer Brady, United States, def. Alize Cornet (1), France, 6-0, 6-3. Christina McHale, United States, def. Ana Bogdan, Romania, 4-6, 6-3, 3-1 retired. Katerna Kozlova, Ukraine, def. Lu Jia-Jing, China, 6-0, 7-6 (4). Deniz Khazaniuk, Israel, def. Wang Xinyu, China, 6-4, 4-6, 6-3. Zheng Saisai (8), China, def. Guo Hanyu, China, 6-4, 6-2. Viktoria Kuzmova (6), Slovakia, def. Ivana Jorovic, Serbia, 6-2, 6-3. Svetlana Kuznetsova, Russia, def. Karman Thandi, India, 3-6, 6-3, 6-2. Andrea Petkovic, Germany, def. Lizette Cabrera, Australia, 1-6, 6-3, 6-3. Wang Qiang (3), China, def. Nicole Gibbs, United States, 6-1, 6-2. Wang Yafan, China, def. Zhu Lin, China, 6-2, 6-2.Womens Doubles First RoundGalina Voskoboeva, Kazakhstan, and Vera Zvonareva (2), Russia, def. Feng Shuo and Kang Jiaqi, China, 6-4, 6-2. Xun Fang Ying and Zhu Lin, China, def. Deniz Khazaniuk, Israel, and Claire Liu, United States, 6-2, 6-4. Danka Kovinic, Montenegro, and Vera Lapko, Belarus, def. Wang Xinyu and Wang Xiyu, China, 6-2, 6-1. Lu Jia-Jing, China, and Junri Namigata, Japan, def. Jessy Rompies, Indonsia, and Abigail TereApisah, Papua New Guinea, 6-2, 7-6 (5).TORAY PAN PACIFIC OPENTuesday at Ariake Colosseum, Tokyo Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles First RoundAshleigh Barty (7), Australia, def. CoCo Vandeweghe, United States, 4-6, 6-3, 7-5. Alison Riske, United States, def. Eugenie Bouchard, Canada, 6-4, 6-4. Barbora Strycova (8), Czech Republic, def. Zarina Diyas, Kazakhstan, 6-4, 6-4. Johanna Konta, Britain, def. Gabriela Dabrowski, Canada, 6-2, 6-0. Donna Vekic, Croatia, def. Sloane Stephens (5), United States, 6-4, 6-4. Victoria Azarenka, Belarus, def. Kurumi Nara, Japan, 6-4, 7-5.Womens Doubles First RoundAlicja Rosolska, Poland, and Abigail Spears, United States, def. Miyabi Inoue and Chihiro Muramatsu, Japan, 6-3, 6-3. Raquel Atawo, United States, and Anna-Lena Groenefeld (4), Germany, def. Nao Hibino, Japan, and Oksana Kalashnikova, Georgia, 6-1, 3-6, 10-3.HANA BANK KOREA OPENTuesday at Olympic Park Tennis Stadium, Seoul, South Korea Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles First RoundKirsten Flipkens (8), Belgium, def. Park Sohyun, South Korea, 6-0, 6-2. Evgeniya Rodina, Russia, def. Dejana Radanovic, Serbia, 6-1, 6-1. Margarita Gasparyan, Russia, def. Varvara Flink, Russia, 7-5, 6-4. Agnieszka Radwanska, Poland, def. Bethanie Mattek-Sands, United States, 6-4, 7-5. Ajla Tomljanovic, Australia, def. Alison Van Uytvanck (5), Belgium, 3-6, 7-5, 7-5. Hsieh Su-wei (6), Taiwan, def. Jil Teichmann, Switzerland, 2-6, 6-1, 7-6 (0). Priscilla Hon, Australia, def. Jang Su Jeong, South Korea, 3-6, 6-2, 6-2. Mandy Minella, Luxembourg, def. Magdalena Rybarikova (4), Slovakia, 6-3, 3-2 retired. Ekaterina Alexandrova, Russia, def. Johanna Larsson, Sweden, 6-1, 6-2. Dalila Jakupovic, Slovenia, def. Han Na-lee, South Korea, 3-6, 6-4, 6-3. Irina-Camelia Begu (7), Romania, def. Mona Barthel, Germany, 7-5, 6-4.Womens Doubles First RoundHsieh Shu-ying and Su-wei, Taiwan, def. Anna Karolina Schmiedlova, Slovakia, and Tamara Zidansek, Slovenia, 6-4, 6-4.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 3 3 0 0 6 11 6 Buffalo 2 2 0 0 4 7 3 Montreal 1 1 0 0 2 3 1 Toronto 0 0 0 0 0 0 0 Detroit 0 0 0 0 0 0 0 Ottawa 0 0 0 0 0 0 0 Tampa Bay 1 0 1 0 0 1 4 Florida 2 0 2 0 0 3 10 METROPOLITAN DIVISION GP W L OT PTS GF GA Philadelphia 3 2 1 0 4 8 5 N.Y. Rangers 1 1 0 0 2 4 3 Carolina 1 1 0 0 2 4 1 Columbus 2 1 1 0 2 5 5 N.Y. Islanders 3 1 2 0 2 5 8 Washington 2 0 1 1 1 3 7 New Jersey 2 0 1 1 1 4 7 Pittsburgh 1 0 1 0 0 2 3 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 2 2 0 0 4 10 3 Winnipeg 1 1 0 0 2 2 1 Dallas 0 0 0 0 0 0 0 Colorado 0 0 0 0 0 0 0 St. Louis 0 0 0 0 0 0 0 Minnesota 1 0 1 0 0 1 2 Chicago 1 0 1 0 0 1 4 PACIFIC DIVISION GP W L OT PTS GF GA Vegas 1 1 0 0 2 7 2 Edmonton 1 1 0 0 2 7 4 Calgary 2 0 1 1 1 7 11 Anaheim 0 0 0 0 0 0 0 San Jose 0 0 0 0 0 0 0 Vancouver 0 0 0 0 0 0 0 Los Angeles 0 0 0 0 0 0 0 Arizona 1 0 1 0 0 2 7 2 points for win, 1 point for overtime loss. Top three teams in each division and two wild cards per conference advance to playoffs.Mondays GamesNashville (ss) 5, Florida (ss) 0 Buffalo 4, Columbus 1 Nashville (ss) 5, Florida (ss) 3 Philadelphia 3, N.Y. Islanders 1 N.Y. Rangers 4, New Jersey (ss) 3, OT Montreal 3, New Jersey (ss) 1 Winnipeg 2, Minnesota 1 Edmonton 7, Calgary 4Tuesdays GamesBuffalo 3, Pittsburgh 2 Columbus 4, Chicago 1 Philadelphia 5, N.Y. Islanders 1 Boston 5, Washington 2 Carolina 4, Tampa Bay 1 Ottawa vs. Toronto at Lucan, Ont., late St. Louis at Dallas, late Vegas at Colorado, late Los Angeles(ss) at Arizona(ss), late Edmonton at Vancouver, late Arizona(ss) at Los Angeles(ss), late Anaheim at San Jose, lateTodays GamesCalgary(ss) vs. Boston at Beijing, 7:30 a.m. Tampa Bay at Carolina, 7 p.m. Philadelphia at N.Y. Rangers, 7 p.m. Pittsburgh at Detroit, 7:30 p.m. Florida at Montreal, 7:30 p.m. Toronto at Ottawa, 7:30 p.m. St. Louis vs. Minnesota at Des Moines, Iowa, 8 p.m. Calgary(ss) at Vancouver, 10 p.m.Thursdays GamesWashington vs. Montreal at Quebec City, 7 p.m. New Jersey at N.Y. Islanders, 7 p.m. Chicago at Detroit, 7:30 p.m. Dallas at Minnesota, 8 p.m. Winnipeg at Edmonton, 9 p.m. San Jose at Anaheim, 10 p.m. Los Angeles(ss) at Vancouver, 10 p.m. Vegas at Los Angeles(ss), 10:30 p.m.Fridays GamesN.Y. Islanders vs. Philadelphia at Allentown, Pa., 7 p.m. Washington at Carolina(ss), 7:30 p.m. Chicago at Ottawa, 7:30 p.m. Buffalo at Toronto, 7:30 p.m. Tampa Bay at Nashville, 8 p.m. Columbus at St. Louis, 8 p.m. Carolina(ss) at Winnipeg, 8 p.m.

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018By NOAH TRISTERAP SPORTS WRITERWin or lose, Michigan State coach Mark Dantonio understands the importance of moving on. Thats part of the reason his program has been so successful. Ive said this before: What are you going to do after big moments? What are you going to do after you win a big game? How are you going to respond the next week?Ž Dantonio said Tuesday. Same thing when weve lost a game, when weve lost a moment. You know, how do you handle yourselves? Whats the next step for you as a person?Ž The 24th-ranked Spartans are facing the latter of those two challenges after dropping a game at Arizona State on Sept. 8. Michigan State had an open date last weekend, but now its Big Ten schedule begins Saturday night at Indiana in what could be a dif“cult game on the road. The Spartans have recovered nicely from early-season losses in the past under Dantonio. Michigan State doesnt treat every game the same „ just ask rival Michigan „ but Dantonio has been able to keep his team reasonably even keeled through the years. Some of the Spartans best seasons came after September defeats that could have derailed things. The Spartans lost to Notre Dame in 2011 and still went to the Big Ten title game. They lost to the Irish again in 2013 but ended up in the Rose Bowl. A loss at Oregon in 2014 didnt stop Michigan State from making it to the Cotton Bowl. Last season, it was Notre Dame again that handed the Spartans an early loss, but Michigan State was still in the mix for the Big Ten title in November. The loss to Arizona State gave the Spartans a tougher road to the College Football Playoff, but Michigan State can certainly still have a “ne season. I think most people in life really genuinely handle adversity,Ž Dantonio said. At least their intentions are good. Now, can they handle it or not? But they get ready to go to their next challenge and thats what were going to do. Thats what weve done in the past and thats our intent.Ž Michigan State is 8-1 against Indiana under Dantonio, but the games have been more competitive of late. From 2007-15, the Spartans scored at least 42 points six times in seven meetings with the Hoosiers, surpassing 50 in four of those matchups. Then Indiana beat Michigan State 24-21 in overtime in 2016, and the Spartans won 17-9 last year. Michigan State was down 9-3 last season before scoring two touchdowns in the “nal 5:59. Kind of struggled to move the ball a little bit „ got stopped on third down a lot, made some plays at the end of the game,Ž quarterback Brian Lewerke said. We made plays at the end to get a win, that was kind of the story last year. Hopefully we dont have to do that sort of thing again this year.Ž The matchup Saturday will be another night game, the third in a row for Michigan State to start this season. Its the “rst time in school history the Spartans will play three straight regular-season night games.No. 24 Michigan State again has to shake off an early loss COLLEGE FOOTBALL COLLEGE FOOTBALL PRO FOOTBALL By BARRY WILNERAP PRO FOOTBALL WRITERMichele Tafoya stood next to Aaron Rodgers on the Lambeau Field turf and saw the mischievous glint in the quarterbacks eyes. She knew a good interview was ahead. And it was, with Rodgers not only reveling in the comeback hed led on NBCs “rst Sunday night telecast this season, but guaranteeing his knee problems would not sideline him for the next game against Minnesota. It was a short conversation that highlighted how a sideline reporter „ perhaps the most thankless job in sports broadcasting „ can bring news and some entertainment to the viewer. Thats something Tafoya has been doing for three outlets: NBC, ABC and ESPN. She worked her 250th game when the Cowboys beat the Giants in Week 2 of the NFL schedule. The other night with Aaron, you could feel the air leave that building when he was hurt,Ž Tafoya says. Are you kidding me? The thought occurred he might be done, and he was done early last year, too. And then to witness the comeback, it was sort of like watching a movie. When he came back on the “eld and he was on the sideline, Mike McCarthy was saying, We will see if he is ready. Aaron was smiling and had that gleam, and theres nothing like that when its in his eyes, when he has that little mystery in him. Then to see he was so ticked when they had to settle for a “eld goal on his “rst drive back, he was livid. Then the gleam came back, and I thought about it throughout that performance „ and you are standing right there; my eyes were on this guy even if the camera couldnt be.Ž As for the comeback to beat the Bears, which didnt surprise Tafoya at all because shes seen it so many times from the Packers star, He knew it. He has an uncanny ability to focus and seem to be relaxed in the process.Ž There are so many inherent dif“culties in the sideline reporters jobs. The last thing they want to be is super”uous, yet nuggets of knowledge arent always available. Pro sports teams arent all that forthcoming with any information, let alone injuries or benchings. By necessity, the time Tafoya and her peers have on the air is limited; fans tune in for the action on the “eld, not for who is announcing. Its a get in and get out sort of environment, so being concise and precise are essential.Tafoya masters difficult job of sideline reporter AP FILE PHOTOIn this Nov. 19, 2017, photo NBC sideline reporter Michele Tafoya reports before an NFL football game. By DAVID BRANDTAP SPORTS WRITERMississippi State has been so good through the seasons “rst three games that there is not much reason for coach Joe Moorhead to complain. If anything, the results have been too easy. Now No. 14 Mississippi State (30, 0-0 Southeastern Conference) faces its toughest challenge of the year when it travels to face Kentucky (3-0, 1-0) on Saturday. The Wildcats already have beaten Florida „ snapping a 31-game losing streak to the Gators „ and might have their best team under sixth-year coach Mark Stoops. In other words, Mississippi State could “nally face some on-“eld adversity. Moorhead said he believes the Bulldogs will be ready. We just have to prepare ourselves for the situation,Ž Moorhead said. Wed love for every game to go according to plan and win by a signi“cant margin, but I just dont think thats the reality of it.Ž So far, Mississippi State has cruised to three wins by a combined score of 150-26. The closest was a 31-10 road victory over Kansas State on Sept. 8. Senior quarterback Nick Fitzgerald has played like a Heisman Trophy candidate, putting up big numbers in his “rst two games since being suspended for the season opener against Stephen F. Austin. In last weeks 56-10 win over Louisiana-Lafayette, Fitzgerald completed 14 of 21 passes for 243 yards and two touchdowns while running for 107 yards and four touchdowns. The 6-foot-5, 230-pound Fitzgerald has been a bruising runner since he took over as Mississippi States starter in 2016. He is fully recovered from a dislocated right ankle suffered in last years regular-season “nale, and is again gaining big chunks of yards with his long strides and physical play. Moorhead said Fitzgerald did a good job of knowing when to run or throw against the Ragin Cajuns. Hes going to continue to get better and better every week,Ž Moorhead said. Theres a “ne line, but I think he has a great knack and feel and awareness for when the pocket is collapsing. Hes exhausted his progressions, and there is no longer an option to throw the ball.Ž Fitzgerald has combined with backs Aeris Williams and Kylin Hill to form one of the nations top running games. Mississippi State is averaging 311.7 yards rushing per game, which is tops in the SEC and ranks “fth in the country. The Bulldogs have dominated the series in recent years, winning eight of the last nine meetings. But the Wildcats won the last game in Lexington in 2016, beating the Bulldogs 40-38. Stoops said there is no secret to the Bulldogs success on offense: They are just good. You put together a physical offense line, a dynamic back and a big beast at quarterback,Ž Stoops said. Thats a lot of good things, and their tight ends. Theyre big, theyre strong and theyre explosive. They just put a lot of pressure on you.Ž Mississippi States defense is giving up just 8.7 points per game, which ranks second in the SEC and sixth nationally. The Bulldogs have 33 tackles for a loss, which is tops in the league and third nationally.No. 14 Mississippi St breezes through seasons first 3 weeks AP PHOTOMississippi State quarterback Nick Fitzgerald (7) sprints into the end zone for a touchdown between Louisiana-Lafayette defenders Bennie Higgins (15) and Corey Turner (6) during the “rst half of their NCAA college football game on Sept. 15, in Starkville, Mississippi. By JOSH DUBOWAP PRO FOOTBALL WRITERALAMEDA, Calif. „ Jon Gruden was welcomed back to Oakland as a returning hero when he got hired for his second stint as coach of the Raiders. There was a party he hosted for fans at a local sports bar, loud ovations in the preseason and a heightened level of excitement that Gruden could get the Raiders back to being the consistent winner they were during his “rst stint that started two decades ago. The re ality has been far different after two weeks. Fans are frustrated by the trade of the teams best player, Khalil Mack, the crowd booed at the end of a lopsided, season-opening loss, and an 0-2 start have raised questions about how long it will take to turn the Raiders into a winner. Were going to keep building our football team. Whether that translates into one win or four wins or any wins, Im not going to make any predictions,Ž Gruden said. Grudens not alone when it comes to getting off to slow starts in a new tenure as coach. All seven new coaches lost on the opening weekend for the worst debut performance in NFL history for a new class of coaches. There was some improvement in Week 2 as Indianapolis Frank Reich, Chicagos Matt Nagy and Tennessees Mike Vrabel all got into the win column for the “rst time in their head coaching careers. The other three new coaches are in the same boat as Gruden, searching for that elusive “rst win and facing questions about whether they were the right choice for the job. The New York Giants have looked listless on offense in their “rst two games under former Minnesota offensive coordinator Pat Shurmur, scoring only one TD in the opener and not making it into the end zone until 1:27 remained in a 20-13 loss to Dallas this past week. Its the defense thats been the problem in Detroit under former New England defensive coordinator Matt Patricia. The Lions have allowed 78 points in losses to the Jets and San Francisco, the third most in franchise history after two games. The Cardinals have been perhaps the worst team of all under Steve Wilks, getting outscored 58-6 the “rst two weeks against Washington and the Rams and failing even to cross mid“eld until the nextto-last play of the game in Sundays 34-0 drubbing against Los Angeles. There are already questions about coordinator Mike McCoys status in Arizona and about when rookie quarterback Josh Rosen should take over from Sam Bradford. One of the problems for these new coaches is the reason they were hired in the “rst place was that something was wrong with their franchises. The Titans are the only one of the seven teams to make the playoffs in 2017 and the Lions are the only other that had a winning record. The Cardinals are in a major transition after the retirement of coach Bruce Arians and quarterback Carson Palmer, while the Raiders, Giants and Colts combined for just 13 wins a year ago. With those recent struggles and coaches who are bringing in new assistants and systems, there is also the usual roster turnover that comes with a new regime. Everybodys learning, every week were going to learn and get better and make improvements. Thats what we have to do,Ž Giants quarterback Eli Manning said. When you have a new offense, new players, new guys coming in, there is a learning curve to it so weve just got to keep grinding and keep preparing and dont get down. Have the desire to get better.ŽNew coaches get off to rough starts in 2018 Oakland Raiders head coach Jon Gruden leaves the “eld after an NFL football game against the Denver Broncos, Sept. 16, in Denver. The Broncos won 20-19. Indianapolis Colts quarterback Andrew Luck, left, speaks with head coach Frank Reich, right, in the second half of an NFL football game against the Washington Redskins, Sept. 16, in Landover, Md. Chicago Bears head coach Matt Nagy watches from the sideline during the “rst half of an NFL football game against the Seattle Seahawks Monday, Sept. 17, 2018, in Chicago. Tennessee Titans head coach Mike Vrabel celebrates with wide receiver Taywan Taylor (13) after Taylor scored a touchdown against the Houston Texans in the “rst half of an NFL football game Sept. 16, in Nashville, Tenn. AP PHOTOSDetroit Lions head coach Matt Patricia stands on the sidelines during an NFL football game against the San Francisco 49ers in Santa Clara, Calif., Sept. 16. San Francisco won the game 30-27.

PAGE 39

The Sun | Wednesday, September 19, 2018 www.yoursun.com E/N/C Page 7By STEVE HUMMERTHE ATLANTA JOURNAL-CONSTITUTIONATLANTA „ This week at the East Lake Golf Club, they are inviting the paying public to come and enjoy a beer that hasnt just been brewed, but rather crafted.Ž Maybe, too, take a hack on a swing simulator, get up close with a baby alligator, watch a little football on a big screen. And thats before moving on to the Bloody Mary and grilled oysters part of the program. The next-level paying public might even take in a parade of cooks who have been elevated to celebrity status, while enjoying the pig roast or the South African braai. Oh, yes, theres golf, too. Lest we forget that between the hospitality zones and the great stretches of bright white tenting at East Lake there lies a golf course. On which will be decided the Tour Championship and the season-ending FedEx Cup champion. With play beginning Thursday, a select field of 30 players will be snaking between the diversions. One of these players in particular has created a bit of a fuss. Tiger Woods making his return to the Tour Championship after a four-year absence has been very good for business. He alone can account for a 40 percent rise in ticket sales, estimated Allison Fillmore, the Tour Championships executive director. Overall, she said, sales have been up a whopping 90 percent over last years pace. Atlanta is such a diverse community that bringing Tiger back, well see people who havent attended the Tour Championship in a long time because of the hype,Ž Fillmore said. Even given the indisputable Woods bump, this years tournament more than any of its predecessors will feature a lot of stuff that has little to do with Woods comeback or Bryson DeChambeaus quest for both the FedEx Cup and the Nobel Prize in Physics or Phil Mickelsons brave crusade against the gravitational pull of aging. They just keep adding layers and layers of distractions to the landscape here, making it entirely possible to spend a day at the Tour Championship and actually witness about as much golf as you would while hunting truffles in Tuscany. Take, for example, the so-called 1904 Club, this years big new thing at the Tour Championship. The lovely Tudor clubhouse will be madeover into an exclusive tournament-week enclave where for $4,000 one might sample five days-worth of celebrity chef dining and the kind of non-stop assembly line of food and drink that usually requires a cruise ship ticket. Why ever go outside? You might get sweat on your cravat. Is there really a market for that kind of upscale experience at a golf tournament? (Ticket sales) are doing very well,Ž Fillmore reported. So, pretty much this week at East Lake, theyre staging a big golf tournament and the toniest county fair youve ever seen will break out. What in the name of Bobby Jones is going on around here? Were trying to create experience for fans who arent a huge fan of golf, to get everybody out here and realize this tournament is inclusive of everybody,Ž Fillmore said. We got something for the foodies. We got something for your core golf fans. We got something for families. Got something for drama seekers and sports socialites.Ž We understand,Ž she added, its not just the core golf fan who wants to come out and watch golf. There is a whole array of folks who want to come out, so you have to have these amenities to keep people happy.Ž Youve seen it at SunTrust Park. Youve seen it at MercedesBenz Stadium. The game is but a portion of the experience. This is no country for old men who grump that the entire focus should be on the competition „ like in the day. Golf, too, keeps seeking ways to lure people from the comfort of their couches and the convenience of television coverage in high definition. If that means enlisting the Georgia Aquarium to bring in some of its more amenable reptiles for the day, so be it. As we continue to grow, we need to provide an atmosphere and experience for all fans, whether theyre die-hard golf fans or casual golf fans or just people here who appreciate a true Atlanta experience,Ž Martin Stephenson, the tournament director, said. Thats critical not only to our success and to continue to grow, but to become an Atlanta staple event. You need to have more than whats happening inside the ropes,Ž he said. Ever helpful, Stephenson suggested a couple different Tour Championship tours, according to tastes. For the families (children 18 and under are admitted free): Go to The Deck, a shaded area to watch players on the practice tee. Move on to the SO Cool Zone behind the 15th green where you can check out the aquarium exhibit and the barbeque. Try out the three-hole putting experience after 1 p.m. On the weekend, check out the football on the big screen. Wander over to the front nine to sample a couple other gathering places, like the Peachtree Porch and the new Coca-Cola Lounge. For the urban hipster: Start at Back Nine Brews (off 17th fairway) for a beer and a taco. Get another cocktail at The Deck. On the front nine, try out the swing simulator and the oysters at the Coca Cola Lounge, and perhaps a glass of dry white at the William Hill Estate Wine and Dine off the 8th fairway. Make your way to the Grey Goose Lounge near the 12th green for another libation. And here, the idea of ride-sharing to and from the course cant be stressed enough. Actual itineraries and maps for fans of varied interests „ foodie, golf fan, social butterfly „ are available at Tourchampionship.com. A mere course map isnt enough anymore. And, if there is a little unclaimed time in your day, you may want to venture out and hike a couple holes to actually watch a little golf. Thats still your best shot at seeing a certain cultural touchstone player, until the Virtual Tiger Woods Holographic Experience and Creperie tent surely opens some day in the near future.Tour Championship: Offers more than golf GOLF By HOWARD FENDRICHAP TENNIS WRITERThe chair umpire who climbed out of his seat to talk with Nick Kyrgios during a U.S. Open match was suspended for two tournaments by the ATP. Mohamed Lahyani will not officiate at his next two scheduled events „ the China Open in Beijing, which starts on Oct. 1, and the Shanghai Masters the following week, the mens tour said in a statement Tuesday. The ATP says Layhanis actions during Kyrgios second-round victory over Pierre-Hugues Herbert at Flushing Meadows on Aug. 30 were deemed to have compromised the impartiality that is required of an official.Ž According to the statement, he is one of seven full-time ATP chair umpires. As a full-time employee, he is subject to tour discipline, even though what he did came at the U.S. Open, which is under the jurisdiction of the U.S. Tennis Association. Kyrgios, a 23-yearold Australian, did not appear to be putting forth much effort while dropping the “rst set and falling behind 3-0 in the second against Herbert. During a changeover, Lahyani left his chair „ a rare sight in Grand Slam tennis „ to speak to Kyrgios, leaning with hands on knees while saying, I want to help you.Ž The 30th-seeded Kyrgios wound up beating Herbert 4-6, 7-6 (6), 6-3, 6-0, then lost to Roger Federer in his next match. Herbert said at the time he thought Lahyani should be sanctioned in some way. This was not his job,Ž Herbert said. I dont think hes a coach, hes an umpire, and he should stay on his chair for that.Ž Kyrgios, meanwhile, laughed at the idea that he had received coaching or a pep talk from Lahyani. The next day, USTA spokesman Chris Widmaier said Lahyani had gone beyond our protocol,Ž but would be allowed to continue to work matches during the U.S. Open because of his exemplary track record as an international tennis official.Ž Lahyani then was assigned to umpire doubles matches during that tournament. Mohamed is a worldclass and highly respected of“cial. However, his actions during the match crossed a line that compromised his own impartiality as a chair umpire,Ž Gayle Bradshaw, ATP executive vice president of rules and competition, said in Tuesdays statement. Although well-intended, his actions were regrettable and cannot go without disciplinary action on our own Tour. We know that he will learn from this experience and we look forward to welcoming him back in October.Ž Lahyani will be able to resume umpiring at the Stockholm Open on Oct. 15. His suspension was first reported by The New York Times.US Open umpire who spoke to Kyrgios gets 2-tournament ban TENNISBy DOUG FERGUSONAP GOLF WRITERATLANTA „ The bonus pool for the PGA Tour postseason doubles next year to $70 million in a revamped system that gives a head start to top players at the Tour Championship and pays $15 million to the FedEx Cup champion. PGA Tour Commissioner Jay Monahan said Tuesday the changes were designed to make the FedEx Cup “nale easier for fans to understand and to avoid the potential for separate winners of the Tour Championship and the FedEx Cup. You take these changes and you combine them with the new and improved schedule, and we think this is a signi“cant step forward,Ž Monahan said. The changes include a more compact schedule next season that ends Aug. 25, a week before football begins. The top 10 players in the FedEx Cup during the regular season are part of a separate $10 million bonus program that pays $2 million to the No. 1 player. The FedEx Cup playoffs are reduced from four events to three, with the winner of the Tour Championship being the FedEx Cup champion. The Associated Press reported on the format changes for the Tour Championship three weeks ago, and players have been mulling over them. One of the concerns is essentially handicapping the “eld for the FedEx Cup “nale at East Lake. Instead of everyone starting the “rst round on the same score, the No. 1 seed starts at 10-under par, with the No. 2 player at 8 under, then 7 under, 6 under and 5 under. The next group of “ve players are at 4 under, all the way down until the “nal “ve players in the 30-man “eld are at even par. The winner is determined by his score to par, not his 72-hole score. We now have a single leaderboard,Ž said Andy Pazder, the tours chief of operations. As play moves on through the week, were just looking at a scoreboard. So every viewer, every spectator and every player on the golf course will know precisely where they stand at any moment.Ž Under the current system that ends this week, points are reset going into the Tour Championship so that all 30 players have a mathematical chance to win the FedEx Cup, and the top “ve only have to win the tournament to capture the $10 million bonus. A year ago, Xander Schauffele won the Tour Championship and Justin Thomas, the runner-up, won the FedEx Cup. It was the second time there were two winners on Sunday. The other was in 2009, when Phil Mickelson won the tournament and Tiger Woods won the FedEx Cup. Bill Haas at No. 25 had the lowest seed of any FedEx Cup winner when he won in 2011. Pazder said the tour applied the new model to the previous 11 years and the same player won every FedEx Cup except for 2011. The tour said there would not be a separate purse for the Tour Championship. The other big change was the Wyndham Rewards Top 10 program, which pays out $10 million to the top 10 players in the regular season. Monahan said that might encourage players to enter the “nal regular-season event, the Wyndham Championship, to try to secure the No. 1 seed or at least improve positions going into the playoffs. This year, Dustin Johnson had the most points in the regular season by 83 points over Thomas. As for the playoffs, they start with a 125-man “eld at The Northern Trust, and the top 70 advance to the BMW Championship before the “eld is trimmed to 30 players for the Tour Championship. The bottom line is that PGA Tour members are playing for even more money. The FedEx Cup began in 2007 with a $35 million bonus pool and four playoff events with $7 million purses. FedEx last year agreed to a 10-year extension, and the bonus pool for the postseason now is $60 million (along with $10 million in bonus money for the regular season). Monahan said the winner of the FedEx Cup next year would make upward of $27 million, and he expected comprehensive player earnings to increase 12 percent, or more than $500 million. The top 10 are expected to average just over $12 million, and the top 50 players will earn more than $5 million in earnings and bonuses. Still to be determined is how the Of“cial World Golf Ranking will distribute points when the winner might not have the lowest score for the week.FedEx Cup to offer $15 million to winner next year AP FILE PHOTOIn this Sept. 24, 2017, le photo, Justin Thomas holds the trophy after winning the Fedex Cup after the Tour Championship golf tournament at East Lake Golf Club in Atlanta. GOLF

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 19, 2018 TODAY / TONIGHTA thunderstorm in spots Mainly clear and humidHIGH 92 LOW 7640% chance of rain 15% chance of rainPartly sunny and humid; a p.m. t-storm92 / 7455% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with clouds and sun; a p.m. t-storm91 / 7360% chance of rain FRIDAYPartly sunny and humid with a thunderstorm91 / 7455% chance of rain SATURDAYPartly sunny, t-storms possible; humid92 / 7535% chance of rain MONDAYRather cloudy, a shower and t-storm around90 / 7460% chance of rain SUNDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE879410210410096Air 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 4.75Ž Normal month to date 4.59Ž Year to date 53.45Ž Normal year to date 41.78Ž Record 2.11Ž (1983) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 2.90Ž Normal month to date 4.53Ž Year to date 35.72Ž Normal year to date 40.37Ž Record 2.11Ž (1951) High/Low 93/77 Normal High/Low 91/73 Record High 94 (2011) Record Low 69 (1978) High/Low 93/75 High/Low 91/79 Normal High/Low 89/73 Record High 98 (1988) Record Low 67 (1978)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. 4.75 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 53.45 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 91 77 pc 90 77 pc Bradenton 90 77 pc 91 76 t Clearwater 91 78 pc 91 78 t Coral Springs 91 76 pc 91 77 t Daytona Beach 92 75 pc 89 76 t Fort Lauderdale 89 79 pc 89 80 t Fort Myers 93 76 pc 91 75 t Gainesville 95 74 pc 93 72 t Jacksonville 95 74 pc 90 72 t Key Largo 89 77 pc 89 79 pc Key West 90 82 pc 90 83 pc Lakeland 92 74 pc 92 74 t Melbourne 92 77 pc 90 79 t Miami 90 78 pc 90 78 t Naples 91 77 pc 91 76 t Ocala 93 73 pc 91 71 t Okeechobee 91 73 pc 89 72 t Orlando 92 75 pc 90 74 t Panama City 90 76 pc 89 75 t Pensacola 91 74 pc 89 74 t Pompano Beach 90 78 pc 90 80 t St. Augustine 91 77 pc 87 77 t St. Petersburg 91 79 pc 90 77 t Sarasota 91 76 pc 91 75 t Tallahassee 95 73 pc 91 70 t Tampa 93 80 pc 93 78 t Vero Beach 91 72 pc 89 72 t West Palm Beach 91 75 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 1:56a 5:36a 11:17a 7:30p Thu. 2:27a 6:53a 12:32p 8:16p Today 12:33a 3:52a 9:54a 5:46p Thu. 1:04a 5:09a 11:09a 6:32p Today 12:07a 2:13a 9:08a 4:31p Thu. 10:08a 3:24a --5:12p Today 2:28a 6:05a 11:49a 7:59p Thu. 2:59a 7:22a 1:04p 8:45p Today 8:09a 2:31a 11:19p 4:25p Thu. 9:24a 3:48a 11:43p 5:11p SSE 4-8 0-1 Light NW 2-4 0-1 LightFt. Myers 93/76 part cldy afternoon Punta Gorda 94/76 part cldy afternoon Sarasota 91/76 part cldy afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Sep 24 Last Oct 2 New Oct 8 First Oct 16 Today 4:17 p.m. 2:23 a.m. Thursday 5:00 p.m. 3:14 a.m. Today 7:15 a.m. 7:28 p.m. Thursday 7:16 a.m. 7:27 p.m. Today 2:05a 8:17a 2:29p 8:41p Thu. 2:48a 9:00a 3:12p 9:24p Fri. 3:30a 9:42a 3:54p 10:05p Monterrey 88/70 Chihuahua 84/63 Los Angeles 81/63 Washington 83/66 New York 78/63 Miami 90/78 Atlanta 92/71 Detroit 78/66 Houston 92/75 Kansas City 92/74 Chicago 81/73 Minneapolis 70/61 El Paso 88/68 Denver 85/59 Billings 51/45 San Francisco 71/54 Seattle 68/54 Toronto 69/59 Montreal 67/49 Winnipeg 55/36 Ottawa 68/45 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: 09/19/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 87 61 t 80 58 t Anchorage 58 48 pc 58 44 c Atlanta 92 71 s 91 69 s Baltimore 81 64 s 78 65 pc Billings 51 45 sh 59 35 pc Birmingham 96 73 s 94 73 t Boise 75 45 s 72 47 s Boston 68 59 pc 67 61 pc Buffalo 72 56 pc 78 70 c Burlington, VT 69 52 pc 71 62 sh Charleston, WV 86 64 s 89 68 s Charlotte 88 67 s 86 65 s Chicago 81 73 r 91 73 pc Cincinnati 89 69 pc 89 73 s Cleveland 80 70 pc 87 75 pc Columbia, SC 92 70 s 90 68 s Columbus, OH 87 68 pc 88 72 s Concord, NH 70 52 pc 68 54 pc Dallas 93 74 s 90 75 s Denver 85 59 t 82 50 pc Des Moines 88 73 pc 88 61 t Detroit 78 66 c 87 72 c Duluth 60 51 sh 58 48 r Fairbanks 52 40 c 50 39 r Fargo 65 47 c 57 39 r Hartford 75 57 pc 71 61 pc Helena 56 43 sh 63 37 t Honolulu 88 75 s 90 77 t Houston 92 75 pc 89 77 t Indianapolis 89 71 pc 91 73 s Jackson, MS 95 71 pc 92 70 t Kansas City 92 74 s 91 66 c Knoxville 89 66 s 90 67 s Las Vegas 98 72 s 96 75 s Los Angeles 81 63 pc 85 63 s Louisville 91 72 s 92 76 s Memphis 95 74 s 95 75 s Milwaukee 72 67 r 86 67 t Minneapolis 70 61 r 72 51 r Montgomery 96 73 s 95 73 t Nashville 93 72 s 94 75 pc New Orleans 93 75 pc 91 76 t New York City 78 63 pc 71 65 pc Norfolk, VA 83 69 pc 79 69 s Oklahoma City 90 70 s 88 69 s Omaha 94 75 pc 87 59 t Philadelphia 81 64 pc 75 65 pc Phoenix 90 77 pc 98 79 t Pittsburgh 81 64 pc 85 69 s Portland, ME 68 52 pc 64 56 pc Portland, OR 72 53 pc 70 53 c Providence 70 58 pc 70 60 pc Raleigh 87 64 s 84 64 s Salt Lake City 82 51 s 75 48 s St. Louis 96 77 s 95 76 s San Antonio 90 72 pc 87 73 t San Diego 75 64 pc 76 64 s San Francisco 71 54 pc 76 54 s Seattle 68 54 pc 65 56 sh Washington, DC 83 66 s 81 67 pc Amsterdam 72 59 pc 72 56 pc Baghdad 110 78 s 109 77 s Beijing 78 61 pc 85 55 pc Berlin 83 61 pc 82 64 pc Buenos Aires 68 48 s 70 54 pc Cairo 94 75 s 92 74 s Calgary 49 35 c 45 33 r Cancun 87 78 t 88 79 t Dublin 61 45 sh 54 43 r Edmonton 51 31 pc 46 31 c Halifax 63 50 r 63 49 pc Kiev 77 53 pc 78 53 s London 73 59 pc 71 52 c Madrid 88 62 s 89 62 pc Mexico City 74 57 t 76 57 pc Montreal 67 49 c 69 58 pc Ottawa 68 45 pc 67 54 r Paris 79 56 pc 80 60 pc Regina 55 33 pc 50 31 c Rio de Janeiro 87 74 pc 86 73 t Rome 80 66 pc 82 66 pc St. Johns 47 41 c 51 40 sh San Juan 88 80 sh 88 78 pc Sydney 81 52 s 64 49 sh Tokyo 77 68 pc 78 68 c Toronto 69 59 s 73 70 r Vancouver 62 51 pc 63 52 sh Winnipeg 55 36 c 54 38 rHigh ..................... 96 at Needles, CALow ........................ 22 at Stanley, ID(For the 48 contiguous states yesterday)87Honolulu, Hawaii, has never been hotter than the 95 degrees reached on Sept. 19, 1994. Q: On the “ rst day of autumn, daylight around the globe lasts how long?A: Approximately 12 hours at most locations 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 92/74 93/74 93/75 93/75 92/75 92/74 92/74 92/74 93/80 90/77 91/79 91/76 93/76 92/74 94/76 93/75 93/75 93/75 92/75 93/76 93/74 93/74 91/79 92/75 89/78 91/77 90/75 93/74 92/75 90/76 92/74 91/76 91/78 90/79 91/76 92/77 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. „ Theres only one method of slowing down Miami wide receiver and returner Jeff Thomas thats been absolutely proven so far this season. Thing is, breaking his car key isnt really an option for Hurricane opponents. While juggling a schedule Tuesday that was already loaded with morning practice, a midday test and afternoon class time, Thomas „ the most explosive player for No. 21 Miami through three games „ couldnt actually get anywhere. The ignition key to his car somehow got bent, and Thomas broke it into two pieces while trying to straighten it back out. So that left him going nowhere. But on the field, as one of the nations leaders in all-purpose yardage, its a very different story. Its really been fun so far,Ž Thomas said. This year, I just want to show people what I can do, both when I have the ball in my hands and when I dont have the ball.Ž Hes been showing plenty so far, and will look to do so again Saturday when the Hurricanes (2-1) host FIU (2-1) in the first matchup of the schools with campuses eight miles apart since 2007. Thomas ranks sixth among all FBS players in all-purpose yards per game while averaging just 19 touches. The five players ahead of him in that stat category have averaged three times as many touches „ 57 per game. Hes averaging more than 28 yards per catch and return, the best among all FBS players with at least 10 opportunities so far in 2018, and the speedster from East St. Louis already has five plays that have gone for more than 40 yards. If its a go ball, hes tracking 95 percent of those down,Ž Miami quarterback Malik Rosier said. Hes just a guy that has elite speed. The problem with that for defenders is you cant put one-on-one coverage „ which means you have five people in the box, because now youre double-covering our slot receiver. He does a good job of running routes and hes just getting better and better.Ž Thomas will be the first to say that he had a great teacher. He has essentially moved into the role that was vacated after last season by the graduation of slot receiver and returner Braxton Berrios, who arguably was Miamis most important player a year ago when the Hurricanes went to the Atlantic Coast Conference championship game and the Orange Bowl. Thomas saw 64 percent of his touches last season come off kickoff returns; this season, hes still doing that along with a good bit of everything else. His 27.7 yards per catch leads all FBS players. But Miami is being somewhat judicious with Thomas; hes on the field for a ton of plays, but the Hurricanes arent forcing the ball his way unnecessarily. So far hes been very productive as a return man, as a ball-catcher and as a runner,Ž Miami coach Mark Richt said. If we keep that up for a whole season, thats a wonderful season.Ž Some of Thomas catches have been spectacular „ a few leaping along the sideline, a couple others coming after spinning around at the end of a route in an effort to find exactly where the ball was. Teammates have marveled, noting that hes already made some catches on balls that looked like they would be falling incomplete. Thomas is enjoying the attention, but insists that he doesnt think hes peaked yet. Its a good start, but thats all it is,Ž Thomas said. Ive just got to stay positive and keep working, so I can get to the top.ŽThe key: Jeff Thomas turning into a star for No. 21 Miami AP FILE PHOTOIn this Sept. 15, 2018, le photo, Miami wide receiver Je Thomas scores on a reception against Toledo during the rst half of an NCAA college football game, in Toledo, Ohio. COLLEGE FOOTBALLBy TIM REYNOLDSAP SPORTS WRITERHALLANDALE BEACH, Fla. „ The Pegasus World Cup is back, and now has a second race. The Stronach Group announced Tuesday the 2019 Pegasus will be a two-race event, one a $9 million race on the dirt and now a $7 million turf race will be part of the Jan. 26 card at Gulfstream Park as well. The “rst two Pegasus World Cups only offered one dirt race. Those also required a $1 million entry fee. The 2019 event will carry a $500,000 entry fee, with the total purse for the two races matching the $16 million that the lone race had last year. The appetite for a turf race is strong and the decision to include a premier turf race is part of the ongoing evolution of the Pegasus World Cup,Ž said Belinda Stronach, the chairman and president of The Stronach Group. If the same ownership group wins both races, The Stronach Group will pay a $1 million bonus. The winner of the Pegasus World Cup Invitational, which will be on dirt at 1 1/8 miles, gets $4 million. The winner of the Pegasus World Cup Turf Invitational, to be run at 1 3/16 miles, gets $3 million.Big-money Pegasus World Cup adds turf race for 2019 return PEGASUS WORLD CUP 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives. adno=3612304-1

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 12.96 7.07 120 7.24 -19.6AAR AIR .30 .7 ...cc 49.05 35.37 652 44.74 +13.9ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1509 24.01 -10.5ABM ABM .70 2.0 22 44.70 28.17 610 34.99 -7.2ADT Inc n ADT ... ... ... 9.60 6.93 6630 8.59 +9.8AES Corp AES .52 3.8 11 14.11 9.86 7926 13.75 +27.0AFLAC s AFL 1.04 2.2 15 47.46 40.55 2471 47.26 AG MtgeIT MITT 2.00f 10.8 9 19.95 16.31 141 18.56 -2.4AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 1 25.54 +.7AG Mtg pfB MITTpB 2.00 8.0 ... 25.79 24.50 5 25.12 -.8AGCO AGCO .60 1.0 25 75.95 56.36 790 59.11 -17.2AH Belo AHC .32 7.0 ...dd 5.80 4.25 8 4.55 -5.2AK Steel AKS ... ... 21 6.80 4.00 15302 4.68 -17.3AMC Ent AMC .68 3.4 ...dd 21.30 10.80 1733 20.00 +32.5AMCON DIT .72 .9 19 100.00 80.95 82.35 -15.8AMN Hlth AMN ... ... 20 68.20 37.71 476 51.15 +3.9ARC Docu ARC ... ... 19 4.84 1.62 283 2.91 +14.1ASA Gold ASA .04e .5 ...q 12.36 8.18 56 8.69 -23.2AT&T Inc T 2.00 5.9 7 39.80 30.13 33650 33.72 -13.3AT&T 66 n TBB ... ... ... 26.72 24.13 259 24.92 -4.5A10 Ntwks ATEN ... ... ...dd 8.25 5.63 321 6.19 -19.8AU Optron AUO .18e ... ... 4.76 3.40 328 4.19 +13.2AVX Cp AVX .46 2.4 ...cc 21.48 14.51 263 19.06 +10.2AXA EqH n EQH .13p ... ... 23.21 19.90 1498 22.22 +3.9AZZ Inc AZZ .68 1.3 23 56.05 39.50 99 52.50 +2.7sAarons AAN .12 .2 12 52.70 34.29 509 52.50 +31.7AbbottLab ABT 1.12 1.6 29 68.82 51.37 4700 68.41 +19.9AbbVie ABBV 3.84 4.1 17 125.86 83.19 10166 92.61 -4.2AberFitc ANF .80 4.2 11 29.69 11.62 2154 19.21 +10.2AbdAsPac FAX .42 10.2 ...q 5.22 4.08 502 4.13 -15.4AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 75 5.95 -6.6AbdnChile CH .58e 8.7 ...q 9.64 6.50 156 6.69 -25.1AbdGlbInc FCO .84 10.0 ...q 9.48 7.80 52 8.44 -4.3AbdEMSmC 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 78 8.32 -7.7AbdnLatA 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 21.34 421 28.52 +4.2sAccenture ACN 2.66 1.5 28 172.51 132.27 2033 172.41 +12.6AccoBrds ACCO .24 2.0 21 14.63 10.90 487 12.00 -1.6AcmeU ACU .44 2.0 22 26.36 18.51 1 22.23 -5.0AcornInt rs ATV ... ... ... 38.86 13.21 2 19.20 +8.8ActiniumP ATNM ... ... ...dd .85 .33 1381 .73 +9.2Act 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 5 23.15 +8.3sActuant ATU .04 .1 ...cc 30.13 21.50 318 30.15 +19.2Acuity AYI .52 .3 19 186.99 109.98 403 159.89 -9.2Acushnet n GOLF ... ... ... 27.87 16.59 180 26.47 +25.6AdaDvsEq ADX 1.32e 1.2 ...q 16.59 14.30 109 16.54 +10.0AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 26 19.63 -1.1AdmRsc AE .88 2.0 ...dd 50.59 35.58 2 44.21 +1.6Adecaogro AGRO ... ... ... 11.15 6.93 633 7.35 -28.9Adient n ADNT 1.10 2.7 ... 86.42 40.08 1573 41.42 -47.4AdtalemGl ATGE .36 .8 18 56.45 30.71 247 44.85 +6.7AdvAuto AAP .24 .1 30 170.91 78.81 1272 167.65 +68.2AdvDisp n ADSW ... ... ... 27.93 21.50 371 27.56 +15.1AdvDrainS WMS .32 1.0 27 33.50 17.90 152 32.40 +35.8Advansx n ASIX ... ... ... 46.51 32.29 293 34.40 -18.2AdvOil&Gs AAV ... ... 5 6.70 2.37 90 2.55 -40.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 73 15.67 -1.3AdvCCvII 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 32 50.92 -13.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 17 22.29 +3.8AdvSh ef n CWS ... ... ... 32.47 28.36 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.58 -14.3AdvSmCap SCAP ... ... ... 42.75 32.56 0 40.50 +15.7AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.45 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 100 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.82 46.31 13 47.91 -1.0AdvSStarG VEGA ... ... ...q 32.34 29.58 4 32.07 +4.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.08 2 70.55 -1.3AdvMeidll MATH ... ... ...q 35.56 31.22 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.51 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 27.70 -10.8AdMadDm FWDD .18e .3 ...q 57.19 49.23 55.48 +3.7AdvActBear HDGE ... ... ...q 8.64 7.28 69 7.35 -6.3Aecom ACM ... ... 12 39.90 30.95 590 32.65 -12.1AegeanMP ANW .08 4.8 4 5.15 .60 1060 1.67 -61.2Aegon AEG .25e 4.1 ... 7.48 5.50 1121 6.09 -3.3Aegon cap AEH 1.59 6.2 ... 26.52 25.40 39 25.70 -.5Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 24 25.92 -.1Aegon t AEB .77 3.1 ... 25.49 23.55 5 24.55 +1.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 939 57.27 +8.9Aerocntry ACY ... ... 3 17.34 12.05 16.00 +5.0AerohiveN HIVE ... ... ...dd 6.50 3.55 151 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 494 34.35 +10.1sAetna AET 2.00 1.0 20 205.58 149.69 1846 205.44 +13.9AffilMgrs AMG 1.20 .8 11 216.99 140.43 330 142.08 -30.8Agilent A .60 .9 81 75.00 60.42 1702 68.93 +2.9Agnico g AEM .44 ... 42 49.80 32.18 1279 34.47 -25.4AgreeRlt ADC 2.16 3.9 29 57.49 43.74 324 55.02 +7.0Air Inds AIRI .60 43.8 ... 1.95 1.27 24 1.37 -18.9AirLease AL .40 .9 6 50.70 39.82 345 45.71 -4.9AirProd APD 4.40 2.6 25 175.17 149.68 613 168.69 +2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 372 20.99 -10.3AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.43 -4.3AlamoGp ALG .44 .5 25 120.58 88.12 24 95.72 -15.2AlamosGld AGI .02 .4 ... 7.37 4.06 1419 4.45 -31.6AlaskaAir ALK 1.28 1.8 9 82.68 57.53 1164 69.24 -5.8sAlbnyIn AIN .68 .8 35 81.70 53.50 117 80.50 +31.0Albemarle ALB 1.34f 1.3 17 144.99 86.75 1300 103.06 -19.4Alcoa Cp AA ... ... 22 62.35 40.03 2699 43.12 -20.0AlexB Inc ALEX .28 1.2 32 30.35 20.83 409 23.37 -15.8Alexanders ALX 18.00 5.2 ... 436.80 332.98 4 343.30 -13.3AlexREE ARE 3.72 2.9 32 134.37 114.00 353 126.60 -3.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 0 34.96 -5.5AlexcoR g AXU ... ... ... 1.79 1.00 280 1.04 -34.6AlgonPw n AQN .51f ... ... 11.34 9.45 127 10.60 -5.0Alibaba BABA ... ... 46 211.70 152.85 27217 156.65 -9.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 69 .67 -81.7AllegCp Y ... ... ...cc 646.55 529.81 60 639.55 +7.3AllegTch ATI ... ... ...dd 30.25 21.02 2033 27.78 +15.1sAllegion ALLE .84 .9 ... 90.18 73.85 600 90.37 +13.6Allergan AGN 2.88 1.5 12 227.54 142.81 2298 186.07 +13.7Allergn pfA AGNpA 55.00 10.1 ... 813.36 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 275 77.01 +3.6AlliCAMun AKP .70 5.2 ...q 14.11 12.49 11 13.54 -.4AlliData ADS 2.28 .9 14 278.33 192.02 289 246.86 -2.6tAlliBNtlMu AFB .75 6.1 ...q 14.13 12.32 42 12.30 -8.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 107 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 31.23 23.80 433 30.10 +20.2AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1179 43.84 +2.9AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 379 7.00 -.4AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 227 6.16 -.8AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 608 13.04 -.1AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 97 23.09 +9.3Allz24Tgt n CBH ... ... ... 10.05 8.75 50 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.2 ...q 25.31 20.34 62 24.37 +11.6AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 11 25.91 +1.7sAllisonTrn ALSN .60 1.2 18 52.22 34.63 1120 52.11 +21.0Allstate ALL 1.84 1.8 15 105.36 88.29 1354 101.15 -3.4Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 7 25.22 -1.5Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 47 25.78 -1.8Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 11 25.85 -2.0 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 66 25.83 -1.6Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 14 26.11 -1.8AllyFincl ALLY .60f 2.2 12 31.29 22.66 2900 26.91 -7.7AlmadM n AAU ... ... ... 1.24 .56 68 .65 -37.2AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.21 2 31.52 +2.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 4 30.68 -7.2AlpMoIntQ IMOM ... ... ...q 33.00 26.61 6 28.21 -7.1AlpMoUSQ QMOM ... ... ... 34.33 26.29 1 33.83 +18.3AlpArcVl n VMOT ... ... ... 31.39 26.57 1 29.08 +.3AlphaPro APT ... ... 18 4.25 3.15 6 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 1 44.53 -.9sAlpsEqSect EQL 1.83e 2.5 ...q 73.58 65.11 2 73.70 +6.0AlpDisrTc n DTEC ... ... ... 30.48 24.40 6 29.82 +18.3AlpBzSoMed BUZ ... ... ... 38.64 29.69 4 38.34 +19.7AlpsRivFlex RFFC ... ... ... 36.59 30.68 1 36.02 +3.7Alps RivDiv RFDA ... ... ... 33.92 29.42 7 33.52 +5.8AlpRvrCare RFCI ... ... ... 26.24 23.73 1 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.54 24.98 0 25.42 -2.4AlpSprtJG SGDJ ... ... ...q 37.25 22.99 27 24.50 -27.1AlpMedBrk SBIO ... ... ...q 39.50 29.15 62 37.00 +12.8AlpSprotG SGDM .12e .8 ...q 22.54 14.69 37 15.51 -25.1AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.04 13 38.26 +5.6AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 8 21.08 -17.1AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 4 22.51 -2.5AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 70 26.78 -6.5AlpBarr400 BFOR .25e .5 ...q 46.25 38.14 5 45.51 +9.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 43 24.68 -1.9AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 162 46.68 +1.9AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 6835 10.86 +.6Alteryx n AYX ... ... ... 63.18 18.80 1108 58.75 +132.5Altice n ATUS ... ... ...dd 25.56 14.60 7225 18.99 -.4AltisrcAst AAMC ... ... ...dd 103.20 55.00 61.50 -24.6AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.1 20 74.38 53.91 6420 62.14 -13.0AlumChina ACH ... ... ... 23.54 9.20 39 10.45 -41.7ATrFn pfA AFSIpA 1.69 9.8 ... 24.68 13.96 1 17.33 -15.9AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 10 18.26 -16.5AmTrF pfC AFSIpC 1.91 10.1 ... 25.23 14.91 7 18.91 -15.9AmTrF pf F AFSIpF ... ... ... 23.48 13.93 23 17.29 -15.8AmTrF pfE AFSIpE ... ... ... 25.71 14.80 17 19.87 -13.3AmTrFn 7.5 AFST ... ... ... 26.94 23.30 5 25.03 -3.3AmTrFn 55 AFSS 1.81 7.6 ... 26.00 21.41 11 23.87 -4.5AmTrF pfD AFSIpD 1.88 9.7 ... 25.08 14.42 4 19.26 -13.2AmberRd AMBR ... ... ...dd 10.29 6.14 121 8.86 +20.7Ambev ABEV .05e 1.1 8 7.43 4.28 35124 4.56 -29.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.8 23 66.11 51.89 1869 65.06 +10.3Ameresco AMRC ... ... 22 15.35 7.30 88 13.60 +58.1AMovilL AMX .17e 1.0 24 19.91 14.85 1877 16.61 -3.1AmMovl A AMOV ... ... ... 19.87 14.77 0 16.55 -2.7AmAssets AAT 1.08f 2.8 24 41.69 30.62 249 38.28 +.1AmAxle AXL ... ... 5 20.27 13.96 1625 17.86 +4.9AmCampus ACC 1.84 4.3 52 48.66 34.52 614 42.36 +3.2AEagleOut AEO .55 2.3 16 29.88 12.51 3514 23.45 +24.7AEP AEP 2.48 3.4 17 78.07 62.71 2100 72.43 -1.5AEqInvLf AEL .24f .7 15 38.56 27.06 373 36.21 +17.8AmExp AXP 1.40 1.3 16 110.24 86.95 2173 109.64 +10.4AFnclGrp AFG 1.40 1.2 20 121.69 100.75 215 113.17 +4.3AFnclGp 54 AFGE 1.56 6.0 ... 26.92 25.20 9 25.86 -1.4AFnclGp 55 AFGH 1.50 5.8 ... 27.11 25.00 6 25.67 -2.1AHm4Rent AMH .20 .9 ... 23.34 18.39 1566 22.70 +3.9AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 71 25.14 -8.2AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 25 24.86 -7.2AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 15 23.65 -6.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 28 23.71 -7.2AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3886 53.95 -9.4AmLorain ALN ... ... ...dd .40 .14 73 .16 -9.1AMidstrm AMID .41 6.8 ...dd 15.25 5.30 116 6.10 -54.3AmrRlty ARL ... ... ...dd 21.57 8.51 4 17.07 +32.8AmRenAs n ARA ... ... ... 24.07 9.91 145 20.24 +16.3AmShrd AMS ... ... 15 3.28 2.25 0 3.10 +19.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 126 60.16 +3.9AmTower AMT 3.16f 2.1 43 155.28 130.37 1108 147.41 +3.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 157 19.85 +1.0AmWtrWks AWK 1.82 2.0 39 92.37 76.04 525 89.38 -2.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.01 181 40.52 -12.4Ameriprise AMP 3.60 2.5 11 183.90 129.87 782 146.01 -13.8AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1002 87.33 -4.9sAmetek AME .56f .7 34 81.18 64.81 1156 81.50 +12.5AmiraNatF ANFI ... ... ... 6.21 1.57 110 1.66 -60.2Ampco AP ... ... ...dd 18.60 6.30 96 7.00 -43.5Amphenol APH .92 1.0 37 97.56 80.42 988 95.37 +8.6AmpioPhm AMPE ... ... ... 4.95 .35 851 .52 -87.2AmpSrLn n YESR ... ... ... 28.57 23.85 15 23.86 -2.2AmpDivOpt DIVO ... ... ... 31.01 26.55 12 29.78 +2.7AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7tAmpliph rs APHB ... ... ...dd 2.05 .83 1044 .87 -13.9sAmrep AXR ... ... ... 9.67 6.44 17 9.69 +38.0Anadarko APC 1.00 1.5 75 76.70 43.26 4404 64.75 +20.7Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 157.65 89.58 1476 155.77 +36.2AndeavLog ANDX 4.12 8.4 25 55.21 40.66 829 49.31 +6.8Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.45 +2.9AnglogldA AU ... ... ... 12.00 7.08 3644 8.46 -17.0ABInBev BUD 3.19e 3.5 22 126.50 87.32 1595 90.16 -19.2Anixter AXE ... ... 16 88.85 56.25 81 70.50 -7.2Annaly NLY 1.20e 11.7 12 12.58 9.95 19156 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 7 25.45 -.2Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 20 25.35 Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 334 24.12 -2.7Annaly pfF NLYpF ... ... ... 26.59 24.54 144 25.40 -1.6Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 1439 17.08 -13.4AnteroMid AM 1.56f 5.1 24 34.18 24.20 368 30.52 +5.1AnteroRes AR 1.00 5.2 40 22.69 16.31 3705 19.32 +1.7Anthem ANTM 3.00 1.1 17 274.00 179.40 1061 270.97 +20.4Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.6 10 6.20 4.55 401 4.77 -12.3Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 3 26.86 +1.6Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 0 25.44 -7.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 9 25.33 +.7sAon plc AON 1.60 1.0 30 152.78 130.87 1200 152.88 +14.1Apache APA 1.00 2.2 29 49.59 33.60 2651 46.26 +9.6AptInv AIV 1.52 3.4 26 45.77 37.97 823 44.35 +1.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.11 -4.7ApolloCRE ARI 1.84 9.5 12 19.57 17.56 870 19.35 +4.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 9 25.71 -.4ApolloGM APO 1.95e 5.7 12 37.35 28.00 631 34.35 +2.6ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 16 25.29 -3.8ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 75 24.86 +.1ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 20 25.37 -2.7ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 47 16.02 -1.2ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 45 15.60 -1.0AppHReit n APLE 1.20 6.9 39 20.19 16.72 818 17.51 -10.3sApldIndlT AIT 1.20 1.5 21 80.35 59.70 122 80.20 +17.8Aptargrp ATR 1.28 1.1 33 112.31 79.97 182 111.59 +29.3Aptiv APTV .22 .3 17 103.23 79.20 1699 86.01 +1.4AquaAm WTR .88f 2.3 28 39.55 32.37 465 37.65 -4.0Aquantia n AQ ... ... ... 18.49 9.60 240 12.92 +14.0Acquavnt n WAAS ... ... ... 18.72 10.87 87 18.09 +16.6Aramark ARMK .90f 2.1 21 46.09 36.29 2133 42.81 +.2ArborRT ABR 1.00 8.3 10 12.35 7.88 895 11.99 +38.8Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.83 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.60 +.2ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 4 25.78 -1.5ArborRT 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 2228 30.44 -5.8ArchCoal ARCH 1.60 1.8 8 102.61 68.95 182 90.60 -2.7ArchDan ADM 1.34 2.7 20 51.11 38.59 2386 49.62 +23.8Archrock AROC .53f 4.4 25 13.75 8.25 514 12.05 +14.8Arconic ARNC .24 1.0 ...dd 31.17 16.47 2531 22.99 -15.6 Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 157 6.35 -38.6ArcusBio n RCUS ... ... ... 19.67 10.80 82 13.32 -22.6Ardaugh n ARD .56 3.4 ... 22.33 14.77 78 16.66 -21.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 308 6.80 -15.0AresCmcl ACRE 1.16f 8.2 12 14.77 11.96 121 14.21 +10.2AresDyCr ARDC 1.40 8.8 ...q 16.73 15.70 86 15.89 -3.2AresMgmt ARES 1.05e 4.7 15 25.95 18.00 1031 22.30 +11.5AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 7 26.48 -.1Argan AGX 1.00 2.2 15 69.95 34.90 258 44.80 -.4ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 55 59.95 +11.8AristaNetw ANET ... ... 48 313.37 177.92 719 267.16 +13.4ArkInnova ARKK ... ... ...q 49.87 33.24 297 48.14 +29.8ArkIndInno ARKQ ... ... ...q 37.47 30.78 10 36.15 +9.7ArkGenom ARKG ... ... ...q 34.69 23.41 211 34.04 +39.0ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 248 57.05 +23.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 26.62 +9.2Ark IsrTc n IZRL ... ... ... 22.32 19.16 5 21.57 +5.9ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 379 10.14 -13.9ArlingAst23 AIW 1.66 6.7 ... 25.21 23.58 1 24.60 +.7ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.14 -.4ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.34 -2.4ArmadaHof AHH .80 5.3 20 16.17 12.73 227 15.19 -2.2ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 6 25.70 +1.0ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 14 25.11 +.4ArmourR rs ARR 2.72 11.9 6 27.29 21.40 418 22.79 -11.4ArmsFloor AFI ... ... 55 19.49 12.03 178 19.27 +13.9ArmstrWld AWI ... ... 17 73.45 48.45 438 70.65 +16.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.27 -4.0ArrowEl ARW ... ... 11 87.26 72.31 398 76.75 -4.6ArwQVMEq QVM ... ... ...q 30.15 25.86 29.40 +6.0ArtisanPtr APAM 2.40a 7.4 22 41.45 29.55 269 32.35 -18.1AskanoG g AKG ... ... ... 1.38 .43 159 .84 +19.0AsburyA ABG ... ... 9 77.75 54.51 333 70.75 +10.5AshfordHT AHT .48 7.7 ...dd 8.66 5.42 356 6.20 -7.9Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 8 26.08 +3.6AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.28 -4.4AshfrH pfG AHTpG 1.84 7.7 ... 25.39 22.23 17 23.96 -4.6AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.52 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 12 24.40 -2.8Ashford AINC ... ... 23 109.82 53.00 14 90.56 -2.6Ashland ASH 1.00f 1.2 47 86.63 63.86 290 84.79 +19.1AsiaPc APB .61e 2.2 ...q 15.71 12.78 2 13.10 -9.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 2 4.87 -.2AspenIns AHL .96 2.3 ...dd 46.10 34.80 1017 41.45 +2.1Aspen pfC AHLpC 1.49 5.8 ... 28.35 25.21 16 25.50 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.85 23 24.19 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.64 -5.7AsscBc pf D ASBpD ... ... ... 26.16 24.03 5 24.15 -7.0AsscdBanc ASB .60 2.3 16 29.03 22.95 1479 26.15 +3.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 14 38.75 +13.6Assurant AIZ 2.24 2.1 52 111.43 84.34 711 105.14 +4.3AssuredG AGO .64 1.6 7 42.83 32.97 483 40.50 +19.6AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 3 25.79 -.9AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 13 25.27 -3.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.97 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 185 1.35 -40.0AstraZen s AZN 1.37e 3.7 9 39.76 31.99 3625 37.49 +8.0AtHomGr n HOME ... ... 44 40.97 20.07 1105 32.61 +7.3Atento SA ATTO .34p ... 14 12.90 5.45 68 7.60 -25.1Athene n ATH ... ... ... 55.22 43.09 1172 51.27 -.9AtkoreInt n ATRK ... ... ... 28.67 17.61 264 25.95 +21.0AtlPwr g AT .12 ... ...dd 2.60 1.80 430 2.15 -8.5sATMOS ATO 1.94 2.1 18 94.88 76.46 296 94.49 +10.0AurynRs n AUG ... ... ... 2.53 .97 58 1.11 -32.3tAutoNatn AN ... ... 11 62.02 42.94 720 43.09 -16.1Autohome ATHM ... ... 7 119.50 52.93 1070 76.42 +18.2Autoliv ALV 2.32 2.6 14 115.42 83.94 594 87.61 -4.3AutoZone AZO ... ... 16 797.89 533.00 651 732.76 +3.0Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 182 43.55 -1.3AvalonHld AWX ... ... ...dd 20.20 1.84 123 3.74 +87.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 399 184.08 +3.2Avangrid n AGR 1.76f 3.5 39 54.55 45.17 369 49.90 -1.3AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 643 21.58 +7.9AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.0 37 123.67 97.02 724 111.82 -2.6Avianca AVH .18e 3.2 ... 9.76 5.12 122 5.66 -29.5AvinoSG g ASM ... ... ... 1.68 .85 47 .90 -33.0Avista AVA 1.49 2.9 29 52.91 47.50 341 51.51 Avon AVP ... ... 23 2.99 1.38 17201 2.29 +6.5Axalta AXTA ... ... 73 38.20 28.04 1800 29.27 -9.5AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 282 57.66 +14.7AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 11 24.42 -3.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.56 -2.4Azul n AZUL ... ... ... 35.05 15.53 1448 17.06 -28.4AzurePwr n AZRE ... ... ... 18.10 12.53 14 15.00 +5.6B -B&G Foods BGS 1.90 6.3 9 39.75 22.00 845 30.35 -13.7B2gold g BTG ... ... 28 3.30 2.10 2377 2.21 -28.7BB&T Cp BBT 1.62f 3.2 14 56.31 44.14 2485 50.06 +.7BB&T pfD BBTpD ... ... ... 26.35 24.87 26 25.67 +.8BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 64 25.00 -1.0BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 63 24.83 -.8BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 46 24.75 -1.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 21 25.42 -5.9BBVABFrn BFR .25e 2.6 ... 27.45 7.11 657 9.60 -61.9BBX Cap n BBX .04f .6 8 10.17 6.32 237 7.10 -10.9BCE g BCE 3.02 ... ... 49.06 39.76 613 40.56 -15.5BG Staffing BGSF 1.20 4.6 30 29.59 14.65 73 25.92 +62.6BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.6 ... 52.62 39.92 1427 46.19 +.4BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 894 41.16 +2.1BP MidPt n BPMP ... ... ... 23.00 16.83 229 18.65 -9.3BP PLC BP 2.38 5.5 23 47.83 36.15 4253 43.56 +3.6BP Pru BPT 3.60e 11.2 5 34.00 18.65 156 32.05 +59.5BRF SA BRFS ... ... ... 15.50 4.65 3446 5.38 -52.2BRT BRT .80f 6.7 9 14.20 9.58 90 11.93 +1.2BT Grp s BT .99e 6.5 ... 19.79 13.53 931 15.30 -16.0BWX Tech BWXT .64 1.0 32 72.18 53.47 720 63.31 +4.7B&W Ent n BW ... ... ...dd 7.66 .99 1250 1.10 -80.6BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 67 19.64 +1.3BadgerMtr s BMI .60f 1.1 55 56.40 41.00 121 54.05 +13.1BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 3243 32.25 +1.9sBallCorp s BLL .40 .9 23 44.36 34.71 3767 44.92 +18.7Ballanty BTN ... ... ...dd 6.60 3.40 3 3.95 -15.1BanColum CIB 1.27e 3.1 ... 51.38 36.38 245 40.80 +2.9BancCalif BANC .52 2.7 15 23.40 18.00 304 19.25 -6.8BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 10 25.91 -1.9BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 17 25.95 -2.3BcBilVArg BBVA .27e 4.2 ... 9.54 5.96 4379 6.44 -24.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 4 6.06 -28.1BcoBrad s BBD .06a .9 ... 11.98 6.50 11563 6.93 -25.6BcoLatin BLX 1.54 7.3 11 30.50 19.28 130 21.00 -21.9BcoMacro BMA ... ... 4 136.10 32.00 334 39.77 -65.7BcoSantSA SAN .21e 4.2 ... 7.57 4.82 11565 5.14 -21.4BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 951 8.64 -10.7BcSanChile BSAC .85e 2.7 ... 35.09 26.41 182 31.59 +1.0BcoChile BCH 2.12e 2.4 ... 104.17 77.86 40 87.65 -7.2BcpSouth BXS .68f 2.0 ... 35.55 29.80 432 33.75 +7.3Bcp NJ BKJ .24b 1.4 21 17.95 14.43 7 16.95 -2.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 6 22.62 +4.0BkofAm BAC .60f 2.0 16 33.05 24.41 49885 30.21 +2.3BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 3 24.62 +5.4BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 7 24.18 +1.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1299.50 -1.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 52 25.96 -4.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 81 26.25 -2.8BkAm wtA BAC/WS/A ... ... ... 19.88 12.12 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .58 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 81 26.18 -3.7BkAm pfC BACpC ... ... ... 27.83 25.41 80 26.17 -4.6BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 23 24.10 +2.6BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 10 22.15 +2.5BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 22.15 +2.3Bk of But n NTB 1.28 2.6 16 53.63 34.45 233 49.89 +37.5BkHawaii BOH 2.40 3.0 17 89.09 77.71 261 80.70 -5.8BkMont g BMO 3.84e ... ... 84.71 73.79 292 82.75 +3.4BkNYMel BK 1.12f 2.2 12 58.99 49.39 3431 51.45 -4.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 49 24.99 -.6How 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 1574 Declined 1241 New Highs 85 New Lows 97 Vol. (in mil.) 2,991 Pvs. Volume 2,846 2,237 2,211 1678 1182 71 77 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MS AMJJA 25,720 26,020 26,320 Dow Jones industrialsClose: 26,246.96 Change: 184.84 (0.7%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,956.11 Change: 60.31 (0.8%) 10 DAYSDOW 26317.34 26076.21 26246.96 +184.84 +0.71% s s s +6.18% DOW Trans. 11545.50 11395.58 11514.94 +46.21 +0.40% t s s +8.51% DOW Util. 740.79 735.00 738.39 -1.11 -0.15% s s s +2.08% NYSE Comp. 13112.38 13038.66 13091.99 +60.08 +0.46% s s s +2.21% NASDAQ 7986.10 7901.01 7956.11 +60.31 +0.76% t s s +15.25% S&P 500 2911.17 2890.43 2904.31 +15.51 +0.54% s s s +8.63% S&P 400 2040.58 2026.42 2036.73 +8.24 +0.41% s s s +7.16% Wilshire 5000 30292.26 30091.27 30226.39 +157.66 +0.52% s s s +8.75% Russell 2000 1714.92 1704.22 1710.97 +7.42 +0.44% t t s +11.43% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, September 19, 2018

PAGE 42

BkNova g BNS 3.28f ... 9 66.78 55.85 485 59.03 -8.5BankUtd BKU .84 2.3 12 44.97 32.34 1445 36.43 -10.5BarHarbr s BHB .80f 2.8 20 32.48 26.10 19 29.03 +7.5Br iPthCrd OILB ... ... ... 74.18 49.71 2 72.04 +21.8BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 0 172.90 +9.2BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 17 21.22 +2.3BiP Cmdty DJP ... ... ...q 25.80 22.07 316 22.96 -5.9BarcGsci36 GSP ... ... ...q 17.81 13.58 1 16.86 +8.5BrcEnEu n FLEU ... ... ... 180.26 130.97 0 138.05 -13.3BiPNickel 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 60.20 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 9 26.13 +14.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 188 26.09 -2.2BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 42.99 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 .33 .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 132.14 108.72 6 132.11 +13.4BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.60 +3.4tBarclay BCS .15e 1.6 ... 12.55 9.08 2131 9.10 -16.5iPthNtGs n GAZB ... ... ... 47.02 36.56 0 38.75 -5.2BiP SPVix XVZ ... ... ...q 24.00 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 24 17.36 -.8B iPVxST rs VXX ... ... ...q 56.50 25.59 33504 28.07 +.5BarcWomLd WIL ... ... ...q 70.29 63.00 68.66 +2.3Barings BBDC 1.20 11.9 ... 12.19 7.57 865 10.11 +25.5Triangle 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 7.9 ...q 16.36 14.70 22 15.19 -.5BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 7 14.74 +4.5BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 301 5.56 -32.5BarnesNob BKS .60 10.6 ...dd 8.00 4.10 737 5.65 -15.7Barnes B .64 .9 65 72.87 52.42 159 70.09 +10.8Barnwell BRN ... ... ...dd 2.95 1.63 57 1.91 -8.2BarrickG ABX .12 1.1 58 17.14 9.53 14991 10.48 -27.6BasicEn n BAS ... ... ... 26.75 7.43 190 9.13 -61.1BauschHl BHC ... ... 6 27.79 10.94 8590 23.81 +14.6Baxter s BAX .76 1.0 36 77.85 60.78 2228 77.24 +19.5BaytexE g BTE ... ... 5 4.85 2.30 1379 2.80 -6.7BeazerHm BZH ... ... 14 23.24 11.62 242 12.03 -37.4BectDck BDX 3.00 1.2 ...cc 263.37 191.53 911 259.75 +21.3BectDk pfA BDXA ... ... ... 67.71 54.18 43 65.28 +12.7Belden BDC .20 .3 13 87.15 53.65 235 72.31 -6.3Belden pfB BDCpB ... ... ... 114.45 74.97 6 96.71 -6.2Belltrx g rs BXE ... ... 1 3.10 .84 19 .95 -44.6Belmond BEL ... ... ...cc 17.10 10.30 901 17.00 +38.8Bemis BMS 1.24 2.6 20 53.00 40.86 682 48.46 +1.4BenchElec BHE .60 2.4 36 35.80 23.98 409 25.05 -13.9Berkley WRB 1.52e 1.9 15 80.68 64.91 449 78.99 +10.2Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 20 24.92 -1.2Berkly pfC WRBpC ... ... ... 27.00 24.45 20 25.29 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 22 24.90 -4.0sBerkHa A BRK/A ... ... 26 326350.03 270250.03 1 327436.00 +10.0sBerkH B BRK/B ... ... 30 217.62 180.27 3561 218.30 +10.1BerkHBcp BHLB .88 2.1 19 44.25 34.40 185 42.20 +15.3BerryPlas BERY ... ... 19 61.71 45.24 1309 50.82 -13.4BestBuy BBY 1.80 2.3 25 84.37 51.61 3150 77.70 +13.5Best Inc n BSTI ... ... ... 13.54 5.92 1288 6.10 -32.1BigLots BIG 1.20 2.9 11 64.42 36.20 683 41.18 -26.7Biglari B BH ... ... 5 269.58 177.45 15 195.34 -22.4Biglari A BH/A ... ... ... 1036.79 901.00 1 910.01 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 217 298.55 +25.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 160 36.91 +36.8BioPhrmX BPMX ... ... ...dd .38 .10 3162 .20 +85.5BioTime BTX ... ... 3 3.16 1.98 483 2.34 +8.8BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 1 1.31 +.8BitautoH BITA ... ... 11 54.42 18.47 688 22.59 -29.0BlkHillsCp BKH 1.90 3.2 18 69.79 50.49 402 59.75 -.6BlkHCp un BKHU ... ... ... 76.11 56.40 0 64.64 -2.2BlKnight n BKI ... ... 50 56.45 42.70 396 53.55 +21.3BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 29 18.43 +2.7BlackBerry BB ... ... ...dd 14.55 9.46 2325 10.26 -8.1BlackRock BLK 12.52f 2.7 19 594.52 428.55 557 472.20 -8.1Blrk22Gl n BGIO ... ... ... 10.20 8.80 31 8.91 -9.1BlkBldAm BBN 1.58 7.4 ...q 23.79 21.26 143 21.43 -7.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.90 +2.3tBlkCAIT BFZ .87 7.0 ...q 14.67 12.47 148 12.40 -10.0BlkCorBd BHK .78 6.2 ...q 14.26 12.63 139 12.68 -9.7BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 369 10.59 -3.2BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 236 12.42 -6.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 67 11.26 -3.8BlkEngyRs BGR 1.32 9.2 ...q 15.77 12.82 95 14.30 +.8BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 147 17.03 +4.0BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 359 9.42 +2.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 24 12.91 -3.7BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 87 13.78 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 53 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 8 14.25 -1.2BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 153 11.01 -12.0BlkHlthSci BME 2.40 5.9 ...q 42.25 32.81 20 40.59 +11.2BlkIT BKT .37 6.5 ...q 6.39 5.70 121 5.73 -7.1BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 391 5.69 -12.7BlkIQM BKN .74a 5.5 ...q 15.26 13.49 43 13.54 -9.2BlkLtdD BLW .95 6.4 ...q 16.30 14.77 62 14.92 -6.1BlkLTMu BTA .65a 5.8 ...q 12.52 11.09 26 11.29 -5.9BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 83 17.21 -5.2tBlkMuIntD MUI .59a 4.6 ...q 14.41 12.92 65 12.87 -7.5BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 12 12.54 -7.9tBlkMunihCA MUC .64 5.0 ...q 15.19 12.77 87 12.75 -10.2tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.34 437 12.31 -15.8tBlMunhNYQ MHN .61a 5.1 ...q 14.45 12.05 164 11.99 -10.5tBlMunhNJQ MUJ .71a 5.6 ...q 14.85 12.66 84 12.70 -12.2tBlkMunihQ MUS .81 6.9 ...q 14.08 11.74 51 11.66 -12.9tBlkMunHQ2 MUE .82 6.9 ...q 14.33 11.90 30 11.85 -14.8tBlMunyCAQ MCA .88 6.8 ...q 15.69 13.03 198 12.93 -11.8BlkMunyInv MYF .97 6.9 ...q 15.78 13.58 54 14.12 -4.9tBlkMunyIQ MFT .85 6.7 ...q 14.75 12.71 19 12.64 -9.3tBlkMYMIQ MIY .83 6.7 ...q 14.35 12.42 190 12.45 -11.1tBlMunyNYQ MYN .57a 4.9 ...q 13.37 11.63 162 11.58 -10.4tBlkMunyPaQ MPA .86 6.7 ...q 14.69 12.81 84 12.75 -11.1BlMunyQlty MQY .96 7.1 ...q 16.09 13.38 95 13.45 -11.3tBlkMuniyQ3 MYI .70 5.8 ...q 14.73 12.18 154 12.11 -12.3BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 52 13.06 -12.8Blk2018 BPK .06 .4 ...q 15.06 14.71 15 15.04 +1.8BlkMu2020 BKK .47a 3.2 ...q 15.73 14.75 51 14.85 -1.0BlkMuBdT BBK .76a 5.4 ...q 16.03 13.95 25 14.04 -7.3tBlkMuIIQ BAF .82 6.3 ...q 15.58 13.24 20 13.15 -11.2BlkMunIIT BBF .87 6.4 ...q 15.80 12.75 26 13.52 -3.6tBlkMuIQT BYM .86 6.8 ...q 15.03 12.85 77 12.78 -9.9tBlkMuIT BFK .78 6.2 ...q 14.54 12.60 190 12.54 -11.0BlkMuIT2 BLE .95a 6.9 ...q 15.55 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.1 ...q 22.97 20.84 81 20.87 -6.6tBlkMunienh MEN .73a 7.2 ...q 12.26 10.14 125 10.06 -13.7BlkMunihld MHD .89a 5.9 ...q 17.78 14.90 23 15.01 -9.1BlkMunihd2 MUH .81a 6.0 ...q 15.99 13.58 34 13.61 -7.9BlkMunvst MVF .64a 7.4 ...q 9.91 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.5 ...q 15.90 13.59 47 13.52 -12.5BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.03 -7.1tBlMunyldCA MYC .74a 6.0 ...q 15.61 13.04 80 12.91 -12.7BlkMuniyld MYD .80a 5.9 ...q 15.43 13.04 60 13.52 -6.9BlkMunyNJ MYJ .90 6.9 ...q 16.63 13.03 47 13.10 -17.1tBlMunQlt2 MQT .80 6.8 ...q 13.81 11.80 37 11.78 -10.1BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.90 +1.4tBlkNYMB BQH .74 5.7 ...q 15.65 12.85 24 12.94 -12.1BlkNYIQT BSE .69 5.5 ...q 13.61 12.14 27 12.53 -4.8tBlkNYIT BNY .83 6.8 ...q 15.35 12.35 28 12.23 -14.5BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.9 ...q 10.50 8.57 338 8.87 -9.2BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 68 34.96 +31.0tBlkStMT BSD .78a 6.4 ...q 15.02 12.29 25 12.23 -10.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 33 20.58 -4.8BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 54 18.18 +1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 143 15.90 +1.2sBlackstone BX 2.70e 7.2 14 37.52 29.58 5129 37.53 +17.2BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 1144 34.19 +6.2BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 28 16.40 +3.0BlockHR HRB 1.00 4.0 9 29.81 22.45 2301 25.30 -3.5BlonderT BDR ... ... ...dd 2.20 .38 19 1.22 +101.3BlueAprn n APRN ... ... ...dd 6.25 1.70 1582 1.75 -56.6BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 30 10.20 -15.4BluegVac n BXG .60 3.2 ... 26.22 13.00 120 18.55 +1.6BlueLinx rs BXC ... ... 12 46.42 7.57 256 38.20 +291.4BluerkRsd BRG 1.16 11.7 ...dd 11.81 7.02 55 9.92 -1.9BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 3 26.22 -.6BluerkR pfD BRGpD 1.78 7.2 ... 25.92 20.84 4 24.61 -2.3BluerkR pfC BRGpC 1.91 7.4 ... 26.38 22.48 1 25.83 +1.5Boeing BA 6.84 1.9 34 374.48 248.91 3002 363.58 +23.3BoiseCasc BCC .28 .7 15 49.30 31.40 962 41.00 +2.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 229 28.88 +4.7BootBarn BOOT ... ... 14 31.62 7.37 570 29.55 +77.9BoozAllnH BAH .76 1.5 25 52.56 35.21 1195 51.59 +35.3BorgWarn BWA .68 1.6 12 58.22 42.06 5559 42.98 -15.9BostBeer SAM ... ... 39 329.95 150.58 168 315.80 +65.3BostProp BXP 3.80f 3.0 30 132.82 111.57 463 126.14 -3.0BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 5 24.68 -2.3sBostonSci BSX ... ... 29 37.72 24.54 5835 37.62 +51.8BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 97 11.22 +1.2sBovieMed BVX ... ... ...dd 7.45 2.28 350 7.45 +186.5BowlA BWL/A .68 4.5 42 16.64 13.61 2 15.03 +.2Box Inc n BOX ... ... ...dd 29.79 17.25 2083 24.04 +13.8BoydGm BYD .24 ... 22 40.44 24.53 701 33.72 -3.8BradyCp BRC .85f 1.9 26 47.35 35.00 381 44.35 +17.0BraemHot BHR .64 5.7 9 12.10 8.44 209 11.27 +15.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 1394 16.51 -9.2BrasilAgro LND ... ... ... 4.55 3.21 41 3.42 -2.4Braskem BAK .78e 2.6 ... 33.73 21.32 149 29.65 +12.9BridgptEd BPI ... ... 16 13.63 5.31 530 10.42 +25.5BrigStrat BGG .56 2.7 13 27.34 16.26 306 20.80 -18.0BrightHrz BFAM ... ... 53 120.07 80.91 162 115.87 +23.3BrghtSch n BEDU ... ... 90 28.18 10.80 68 11.64 -37.7BrghtSph BSIG ... ... ...cc 16.31 11.89 476 12.70 -21.6Brinker EAT 1.52 3.0 16 54.14 29.94 910 50.11 +29.0Brinks BCO .60 .9 ...dd 88.10 67.58 352 69.95 -11.1 BrMySq BMY 1.60 2.6 61 70.05 49.96 3678 61.48 +.3BristowGp BRS .28 2.5 ...dd 18.91 8.22 791 11.27 -16.3BritATob s BTI 2.24e 4.7 ... 71.45 46.07 1476 47.33 -29.3BrixmorP BRX 1.10 6.2 15 19.74 13.74 1484 17.87 -4.2BroadrdgF BR 1.94f 1.4 39 138.24 78.44 578 135.35 +49.4Brookdale BKD ... ... ...dd 11.63 6.28 1161 9.43 -2.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 591 43.01 -1.2BrookBus n BBU .25 .6 ... 45.66 29.00 44 44.39 +28.6BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 1 22.73 -21.1BrkGblInf INF 1.40 11.4 ...q 13.83 11.02 35 12.25 -5.3BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 418 39.51 -11.8BrkRlAs n RA .20p ... ... 24.36 21.06 113 23.16 -.9BrkfReEn BEP 1.96 6.2 ... 35.34 29.57 138 31.49 -9.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 22.66 1832 30.08 BrownFA s BF/A .79 1.6 30 57.70 40.66 44 49.51 -1.0BrownFB s BF/B ... ... 28 59.58 42.58 1820 48.64 Brunswick BC .76 1.1 19 69.60 48.04 589 69.08 +25.1Buckeye BPL 5.05 13.9 11 59.67 32.03 720 36.35 -26.6Buckle BKE 1.00e 4.3 12 29.65 15.10 502 23.25 -2.1Buenavent BVN ... ... ...dd 16.80 11.67 1086 12.61 -10.4BldBear BBW ... ... 28 10.45 7.25 60 9.05 -1.6BungeLt BG 2.00 3.1 28 83.20 61.28 577 64.80 -3.4BurlStrs BURL ... ... 35 175.48 87.20 877 162.14 +31.8BylineBc n BY ... ... ... 24.80 19.02 27 23.16 +.8C -C&J Eng n CJ ... ... ... 36.57 18.86 625 21.73 -35.1CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 1 15.12 -.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.39 77 20.35 +9.6CAI Intl CAI ... ... 7 40.11 19.35 134 26.59 -6.1sCBIZ Inc CBZ ... ... 28 24.35 14.35 665 24.25 +57.0CBL Asc CBL .80 18.4 2 9.10 3.80 1552 4.34 -23.3tCBL pfD CBLpD 1.84 10.9 ... 24.95 16.30 177 16.81 -23.1tCBL pfE CBLpE 1.66 11.0 ... 24.97 14.92 78 15.15 -31.3CBRE GRE IGR .60 7.9 ...q 8.05 7.17 192 7.55 -4.7CBRE Grp CBRE .20 .4 18 50.43 36.52 2068 45.71 +5.5CBS A CBS/A .72f 1.3 16 61.70 47.98 3 55.93 -6.4CBS B CBS .72 1.3 13 61.59 47.54 2454 55.67 -5.6tCCA Inds CAW ... ... 11 3.65 2.44 4 2.40 -23.8CF Inds s CF 1.20 2.3 ...dd 53.17 33.32 2208 52.50 +23.4CGG rs CGG ... ... 1 7.50 1.88 18 2.67 -40.2CGI g GIB ... ... ... 66.32 50.73 115 66.12 +21.7CIT Grp CIT .64 1.2 21 56.14 44.29 871 52.89 +7.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 1 10.20 +.2CMS Eng CMS 1.43 2.8 31 50.83 40.48 2017 50.26 +6.3CNA Fn CNA 1.40f 3.0 13 55.62 44.27 292 46.15 -13.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 694 12.06 -10.0CNO Fincl CNO .40 1.9 14 26.47 18.65 823 21.40 -13.3sCNOOC CEO 4.92e 2.6 ... 187.65 121.46 123 188.18 +31.1CNX Midst CNXM 1.34 6.8 12 21.05 15.25 276 19.79 +18.0CNX Resc CNX .04 .3 ...dd 18.37 11.69 3016 14.55 -.5ConslCoal n CCR 2.05f 11.4 ... 19.16 13.15 38 17.95 +14.7CONSOL n CEIX ... ... 11 48.12 19.51 373 41.93 +6.1CPFL Eng CPL .12e 1.1 ... 17.45 10.36 18 11.40 -.9CPI Aero CVU ... ... 13 11.75 7.60 11 8.45 -5.6CRH Med CRHM ... ... ...cc 4.50 1.46 33 4.25 +60.4CRH CRH .72e 2.2 ... 39.32 31.38 357 32.33 -10.4CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 3 14.63 -16.9Csop 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 50 14.12 -49.3CTS CTS .16 .4 30 39.20 22.50 121 36.65 +42.3CURO Gp n CURO ... ... 62 32.10 13.50 257 30.30 +115.2CVR Engy CVI 3.00f 7.7 ...cc 47.67 22.96 856 39.09 +5.0CVR Ptrs UAN .71e 18.7 ...dd 4.20 2.71 430 3.80 +15.9CVR Rfng CVRR 2.95e ... 17 26.00 8.75 640 19.15 +15.7CVS Health CVS 2.00 2.5 14 84.00 60.14 7717 78.61 +8.4CWA Inco n CWAI ... ... ... 26.93 24.45 6 24.79 -3.0CYSInv 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 5 22.25 -3.2CabcoJCP97 PFH 1.91 20.3 ... 16.10 8.74 3 9.39 -36.4CabAT&T34 GYC .83 3.4 ... 25.05 21.30 24.13 +7.0sCableOne n CABO 8.00f .9 45 880.42 597.40 41 894.46 +27.2Cabot CBT 1.32 2.1 15 68.63 53.18 360 62.96 +2.2CabotO&G COG .24 1.1 41 29.57 21.48 6065 21.71 -24.1CACI CACI ... ... 17 200.85 121.60 133 193.90 +46.5Cactus n WHD ... ... ... 37.50 19.18 410 35.92 +77.4CadencB n CADE .60f 2.2 26 31.44 21.17 1368 26.76 -1.3CaledoMn n CMCL .28 4.0 ... 9.94 5.17 17 6.95 -6.0Caleres CAL .28 .8 16 41.09 26.54 314 36.14 +7.9CalifRes rs CRC ... ... ...dd 48.85 8.37 1877 39.81 +104.8CalifWtr CWT .75 1.8 29 46.15 35.25 169 41.25 -9.0Calix CALX ... ... ...dd 9.05 4.75 273 8.30 +39.5CallGolf ELY .04 .2 49 23.79 13.49 1176 23.06 +65.5CallonPet CPE ... ... 23 14.65 9.75 2981 11.54 -5.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 15 51.14 -.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 435 62.20 +29.6CambriaYld SYLD .49e 1.2 ...q 41.00 34.76 6 40.14 +4.6CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 5 25.37 -3.8CambGblV GVAL .54e 2.3 ...q 28.50 22.85 19 23.65 -7.7CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 6 26.77 -2.3CambGlAss GAA .55e 2.1 ... 28.60 26.41 8 26.75 -2.7CambrEmS EYLD ... ... ... 38.25 30.19 15 31.00 -10.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 3 25.67 -.6CambTail n TAIL ... ... ... 24.40 20.10 27 20.10 -11.0CamValMom VAMO ... ... ...q 28.07 23.84 15 25.38 +1.7CamdenPT CPT 3.08 3.2 25 95.67 78.19 418 95.05 +3.2Cameco g CCJ .40 ... ... 12.19 7.68 1438 9.68 +4.9CampSp CPB 1.40 3.5 14 51.07 32.63 2351 40.06 -16.7CampWrl n CWH .54 2.5 ... 47.62 18.16 2107 21.38 -52.2Can-Fite CANF ... ... ... 2.75 1.12 35 1.33 -10.5CdaGoose n GOOS ... ... ... 68.75 19.05 766 59.10 +87.3CIBC g CM 4.49e ... 8 100.01 85.47 368 94.88 -2.6CdnNR gs CNI 1.82f ... ... 90.57 70.59 691 87.46 +6.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3112 32.71 -8.4CP Rwy g CP 2.60 ... ... 211.44 159.09 579 206.89 +13.2sCannaeHl n CNNE ... ... ...dd 21.55 16.16 429 21.73 +27.6Canon CAJ ... ... ... 40.67 30.14 346 31.86 -14.8CanopyGr n CGC ... ... ... 53.29 40.68 20756 51.89 +.7CantelMed CMD .17e .2 42 130.92 84.90 465 97.18 -5.5CapOne COF 1.60 1.6 15 106.50 79.69 3039 97.03 -2.6CapOne wt COF/WS ... ... ... 63.91 38.79 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.81 -1.4CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 60 26.23 -2.2CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 16 25.85 -4.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 47 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 63 25.80 -4.2CapOne pfG COFpG ... ... ... 25.55 23.25 77 24.80 -.9CapSenL CSU ... ... ...dd 16.72 7.18 301 8.95 -33.7CapInv n CIC ... ... ... 10.10 9.60 3 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.8 12 9.89 8.01 460 8.19 -5.3Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 19 25.33 -.1CarboCer CRR ... ... ...dd 12.69 6.10 300 7.98 -21.6CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2484 53.60 -12.5Care.com CRCM ... ... ...cc 22.95 13.15 240 20.56 +14.0Carlisle CSL 1.48 1.2 21 129.47 96.80 532 127.69 +12.4CarMax KMX ... ... 21 81.67 57.05 1926 78.06 +21.7Carnival CCL 2.00 3.0 15 72.70 56.45 6360 65.67 -1.1CarnUK CUK 1.80f 2.8 ... 72.29 56.76 396 64.94 -2.0CarpTech CRS .80f 1.4 46 61.49 41.44 175 59.12 +15.9tCarrSrv CSV .30 1.4 15 28.96 22.15 141 22.10 -14.0Cars.cm CARS ... ... ... 32.94 20.94 626 25.93 -10.1Carters CRI 1.80 1.9 15 129.00 91.41 1210 92.50 -21.3Carvana A n CVNA ... ... ... 72.59 12.17 1288 59.27 +210.0CastleBr ROX ... ... ...dd 1.47 .90 200 1.01 -17.2CastlightH CSLT ... ... ...dd 5.95 2.65 1495 2.75 -26.7Catalent CTLT ... ... 74 47.87 36.73 515 42.88 +4.4CatchMTim CTT .54 4.6 ...dd 13.73 11.76 151 11.83 -9.9Caterpillar CAT 3.44f 2.3 18 173.19 122.85 4494 149.07 -5.4CatoCp CATO 1.32 6.4 20 26.88 10.76 209 20.70 +30.0CedarF FUN 3.56 6.8 14 70.82 50.10 109 52.70 -18.9CedarRlty CDR .20 4.4 11 6.29 3.54 292 4.55 -25.2CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 5 24.45 -3.2CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 11 21.86 -12.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 2744 3.81 +101.6Celanese CE 2.16f 1.9 12 119.29 95.45 751 113.46 +6.0Celestic g CLS ... ... 9 12.76 9.79 272 11.64 +11.1Cellcom CEL ... ... 7 10.62 5.43 6 6.65 -34.8Cementos CPAC .50e 5.0 ... 14.11 9.20 10 10.10 -18.5Cemex CX .29t ... ... 9.45 5.72 3275 7.19 -4.1Cemig pf CIG .08e 4.7 ... 2.93 1.56 3697 1.72 -16.5Cemig CIG/C .08e 5.1 ... 2.70 1.56 1.57 -15.4CenovusE CVE .20 ... 7 11.52 7.09 3730 8.96 -1.9Centene s CNC ... ... 22 148.24 83.56 1117 142.84 +41.6CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 82 9.73 -2.3CenterPnt CNP 1.11 3.9 20 30.34 24.81 2514 28.60 +.8CentElBr B EBR/B ... ... ... 9.06 3.43 1 4.52 -33.4CentElecBr EBR ... ... ... 7.86 3.14 256 3.91 -31.4CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 3 23.34 -4.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.15 27.19 90 27.48 -7.9CentSecur CET 1.78e .7 ...q 29.94 25.46 4 29.51 +7.7CentrusEn LEU ... ... ...dd 5.14 2.18 13 2.57 -35.9CentCmtys CCS ... ... 11 36.00 23.85 590 28.90 -7.1CntryLink CTL 2.16 9.3 9 24.20 13.16 7282 23.16 +38.8sCerdHCM n CDAY ... ... ...dd 44.19 29.68 1907 44.00 +44.2Cervecer CCU .35e 1.3 ... 30.35 24.37 206 27.10 -8.4ChannAdv ECOM ... ... ...dd 15.63 8.30 67 11.20 +24.4CharahSol n CHRA ... ... ... 12.00 5.27 191 6.16 -48.7ChRvLab CRL ... ... 26 132.49 96.70 227 129.94 +18.7ChaseCorp CCF .80f .6 37 131.70 95.00 17 124.40 +3.2ChathLTr CLDT 1.32 6.3 29 23.91 17.90 171 20.84 -8.4CheetahM CMCM ... ... ... 18.18 7.38 838 9.96 -17.5Chegg CHGG ... ... ...dd 32.82 13.75 552 31.44 +92.6Chemed CHE 1.12 .4 27 335.99 186.09 158 309.89 +27.5Chemours n CC 1.00f 2.5 10 58.08 38.49 1131 40.30 -19.5CheniereEn LNG .56p ... ...dd 69.50 43.21 2139 66.71 +23.9ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.68 143 38.75 +30.7ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 251 31.67 +14.4CherHMtg CHMI 1.96 10.6 4 19.20 16.01 113 18.47 +2.7ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.69 -.4ChesEng CHK ... ... 7 5.60 2.53 23647 4.13 +4.3ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 7 54.25 +9.2ChesGranW CHKR .32e 18.5 1 2.30 1.20 40 1.70 -8.1sChespkLdg CHSP 1.60 4.8 35 33.59 24.98 240 33.65 +24.2sChespkUtil CPK 1.48f 1.6 26 90.00 66.35 27 90.65 +15.4Chevron CVX 4.48 3.8 53 133.88 108.02 4768 118.13 -5.6ChiRivet CVR .84 2.7 ... 33.52 28.70 1 31.45 -1.1Chicos CHS .34 4.0 11 10.90 7.07 1204 8.53 -3.3Chimera rs CIM 2.00 10.7 8 19.77 15.77 1398 18.66 +1.0Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 9 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 28 25.67 -.5ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 41 7.89 -14.9ChinaEAir CEA ... ... ... 45.33 24.44 15 29.91 -17.2ChinaFd CHN .55e 2.9 ...q 24.76 18.60 60 19.10 -11.8ChinaGreen CGA .10e 10.6 1 2.11 .87 139 .94 -24.2ChinaLife s LFC .14e 1.3 ... 17.85 10.49 478 11.00 -29.5ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 358 48.69 -3.7ChiNBorun BORN ... ... 2 1.57 1.03 24 1.08 -14.0ChOnlEd n COE ... ... ... 14.90 6.98 4 7.64 -38.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 94 97.83 +33.3 ChinaPhH CPHI ... ... ...dd 1.45 .15 158 .22 +26.1ChinRap n XRF ... ... ... 12.86 1.60 99 2.38 -58.4ChinaSoAir ZNH .64e 2.1 ... 70.52 29.01 63 30.44 -41.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 41 48.46 +2.1ChinaUni CHU ... ... ... 15.53 11.25 309 11.99 -11.4ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 18.00 33 18.63 -22.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 439 491.49 +70.0ChoiceHtls CHH .86 1.1 40 85.35 61.25 252 81.80 +5.4ChrisBnk CBK ... ... ...dd 1.54 .75 31 .78 -38.9ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1072 138.64 -5.1ChungTel CHT 1.29e 3.6 ... 39.33 33.54 83 35.66 +.6ChurchDwt s CHD .87f 1.5 ... 60.00 43.21 1109 59.72 +19.0CienaCorp CIEN ... ... 7 32.33 19.40 2139 30.69 +46.6Cigna CI .04 ... 19 227.13 163.02 4351 200.07 -1.5Cimarex XEC .72 .8 13 130.16 80.53 1278 90.43 -25.9CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 5 49.18 -3.6CinciBell rs CBB ... ... 66 22.20 9.90 253 15.10 -27.6Cinemark CNK 1.28 3.3 17 44.00 32.60 987 38.40 +10.3CinerRes CINR 2.27 8.3 11 29.36 23.76 2 27.21 +8.4Circor CIR .15 .3 28 56.37 35.16 102 46.73 -4.0Cision CISN ... ... 42 18.28 11.13 1257 16.04 +35.1CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 22.01 -16.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 1 25.06 -5.6Citi GBP n DGBP ... ... ... 30.45 18.65 27.02 +26.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 21.95 -20.4Citi EUR n DEUR ... ... ... 30.00 18.78 1 26.59 +15.9Citi AUD n DAUD ... ... ... 30.28 18.62 29.54 +47.7CitAUD Dl n UAUD ... ... ... 32.65 18.71 18.83 -29.5Citi JPY n DJPY ... ... ... 25.15 18.17 24.35 +6.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 24.24 -17.1Citi CHF n DCHF ... ... ... 26.77 19.08 23.64 +.3CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 74 27.02 -1.7CgpVelLCrd UWT ... ... ... 45.10 14.22 2470 37.84 +54.4CgpVelICrd DWT ... ... ... 26.32 5.81 11459 6.21 -55.8Citigroup C 1.80f 2.5 12 80.70 64.38 11186 71.36 -4.1Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 12 25.36 -.4Citigp pfJ CpJ 1.78 6.2 ... 29.74 27.59 59 28.67 -.6Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 79 27.93 -2.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 59 26.11 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 42 25.80 -2.9CitizFincl CFG .52 1.3 11 48.23 35.04 2971 39.81 -5.2CitizInc CIA ... ... ...cc 8.80 6.67 77 8.39 +14.1CityOffce g CIO .94 ... 10 13.93 10.03 153 12.27 -5.7CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 2 24.97 -.8Civeo CVEO ... ... ...dd 4.64 1.83 434 3.68 +34.8CivitasSolu CIVI ... ... 24 19.90 11.15 23 14.30 -16.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 709 71.41 +31.8sClearChan CCO ... ... ...dd 5.50 3.60 110 5.45 +18.5ClrBrEnTR CTR 1.35e 11.8 ...q 13.18 9.50 69 11.42 -1.7ClrLgCap n LRGE ... ... ... 34.17 26.97 33.66 +14.5ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 166 7.89 -4.7ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 130 14.59 -4.5ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 62 11.50 -2.5ClearwPpr CLW ... ... 17 50.60 21.55 68 31.60 -30.4ClearwEn A CWEN/A 1.12f 5.6 41 20.68 15.30 377 19.97 +5.9ClearwEn C CWEN 1.28f 6.3 28 20.75 15.55 928 20.20 +6.9sClevCliffs CLF ... ... 8 11.83 5.60 14479 12.20 +69.2ClipRlty n CLPR .38 ... ...dd 12.64 7.62 18 12.14 +21.5sClorox CLX 3.84 2.5 25 152.48 113.57 765 151.85 +2.1CloudPeak CLD ... ... ...dd 5.70 2.14 597 2.36 -47.0Cloudera n CLDR ... ... ...dd 22.43 12.57 1384 17.84 +8.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 32 12.56 -5.8CloughGEq GLQ 1.38 9.1 ...q 15.84 12.71 121 15.19 +13.6ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 121 11.12 +2.2CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 64 59.95 -13.9CocaCola KO 1.56 3.4 87 48.62 41.45 9847 45.93 +.1sCocaCEur n CCE 1.04 2.3 ... 45.92 36.17 1196 45.77 +14.9Coeur CDE ... ... 51 9.87 5.18 2011 5.66 -24.5Cohen n COHN .80 8.3 ...dd 12.00 7.50 1 9.66 +20.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 43 13.19 -.9CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 93 9.29 -6.0Cohen&Str CNS 1.32 3.1 19 47.83 37.53 87 41.96 -11.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 210 22.84 -4.8tC&SLtDP&I LDP 1.87 7.7 ...q 27.25 24.29 69 24.19 -7.2C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 84 10.37 +1.2CohStQIR RQI .96 7.7 ...q 12.93 10.55 372 12.48 -1.3CohStRE RNP 1.48 7.4 ...q 21.98 17.91 91 19.96 -6.2CohStSelPf PSF 2.06 7.5 ...q 29.03 25.16 31 27.46 -2.8CohenStTR RFI .96 7.7 ...q 13.10 11.50 73 12.53 -1.9Colfax CFX ... ... 26 43.29 28.80 386 35.91 -9.4ColgPalm CL 1.68 2.5 24 77.91 61.28 2625 68.26 -9.5ColonCap CLNS ... ... ... 13.03 5.28 1567 6.23 -45.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 5 25.35 -.3ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 8 25.92 -2.4ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 4 24.15 -4.0ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 23 23.11 -5.9ColCap pfI CLNSpI 1.79 7.7 ... 25.75 21.81 16 23.16 -8.0ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 179 23.07 -7.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.14 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 5 28.54 -6.6Col SusUS n ESGS ... ... ... 32.51 28.62 4 30.78 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 3 17.55 -4.8ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.31 -8.5ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.39 -9.4Col EMCns ECON .10e .5 ...q 29.87 21.32 181 22.22 -21.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 43.67 -12.0Col IndiaInf INXX .10e .8 ...q 16.79 11.99 7 12.54 -21.0Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 11 16.56 -29.3ColumbPT CXP .80 3.3 14 25.07 19.55 911 23.90 +4.1ColSelTec STK .92a 4.3 ...q 24.58 20.09 89 21.20 -4.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.6 16 102.66 69.20 1609 92.39 +6.4Comeric wt CMA/WS ... ... ... 65.50 40.60 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.15 242 55.00 +26.0ComndSec MOC ... ... ...dd 3.55 1.20 47 1.90 -38.1CmclMtls CMC .48 2.3 43 26.72 17.58 1609 21.04 -1.3CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 196 62.85 +16.9CmtyHlt CYH ... ... ...dd 7.89 2.66 2946 3.39 -20.4CmtyHcT n CHCT 1.61f 5.3 82 32.81 22.41 50 30.37 +8.1CBD-Pao CBD .08e .4 ... 25.90 17.91 310 19.23 -18.4CompDivHd CODI 1.44 7.9 ...dd 18.35 14.60 67 18.25 +7.7ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 7 22.55 -8.6CompssMn CMP 2.88 4.3 23 76.65 56.50 317 66.40 -8.1Compx CIX .20 1.5 13 16.50 11.95 1 13.50 +1.5tComstkM rs LODE ... ... ... .94 .14 2144 .16 -59.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 363 8.07 -4.6ConAgra CAG .85 2.3 18 39.43 32.90 2983 37.75 +.2ConchoRes CXO ... ... 22 163.11 121.45 1400 143.55 -4.4ConcdMed CCM ... ... ...dd 4.20 2.46 3.50 +5.1CondHos rs CDOR .78e 7.5 21 10.99 9.26 15 10.34 +3.9Conduent n CNDT ... ... ... 23.39 14.95 1904 22.55 +39.5sConocoPhil COP 1.14f 1.5 60 74.90 46.17 5837 75.04 +36.7ConEd ED 2.86 3.6 16 89.70 71.12 1455 80.08 -5.7CnsTom CTO .28f .5 7 67.97 55.65 9 61.75 -2.8ConstellA STZ 2.96f 1.4 17 236.62 197.32 1389 213.52 -6.6ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 0 212.65 -6.5Constellm CSTM ... ... ... 14.10 9.08 1552 11.95 +7.2CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 22 12.42 3.53 231 10.72 +126.2Contango MCF ... ... ...dd 7.25 2.22 377 5.96 +26.5ContlBldg CBPX ... ... 22 39.60 24.30 317 38.35 +36.2ContMatls CUO ... ... ...dd 20.15 15.50 3 16.55 -12.9ContlRescs CLR ... ... 53 69.91 35.75 1940 62.17 +17.4Cnvrgys CVG .44 1.8 21 26.72 21.13 1191 24.87 +5.8CooperCo COO .06 ... ...cc 267.98 216.47 267 264.76 +21.5CooperTire CTB .42 1.4 37 40.78 22.58 253 30.55 -13.6CooperStd CPS ... ... 13 146.78 105.00 178 122.96 +.4CopaHold CPA 3.48 4.4 9 141.34 74.77 556 79.40 -40.8Copel ELP .26e 5.0 ... 9.61 4.70 368 5.16 -32.4CoreLabs CLB 2.20 2.0 60 130.34 87.66 361 107.86 -1.5CoreMold CMT .05 ... ... 23.85 7.67 41 8.01 -63.1CorePtLd n CPLG ... ... ... 28.30 20.02 438 20.13 -27.8Corecivic CXW 1.72 6.7 15 27.50 18.61 487 25.49 +13.3CoreLogic CLGX ... ... 22 55.79 42.00 213 50.49 +9.3CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.15 -2.3CorEnInf rs CORR 3.00 8.0 15q 39.46 32.15 35 37.66 -1.4CoreSite COR 4.12 3.5 43 119.59 89.76 142 116.13 +2.0Corindus n CVRS ... ... ...dd 1.65 .66 2141 1.39 +37.6CorMedix CRMD ... ... ...dd .80 .17 990 .61 +20.9CrnstTotR CRF 3.35 24.3 ...q 16.22 13.42 328 13.80 -9.7CrnrstnStr CLM 3.40 24.4 ...q 16.24 13.10 526 13.92 -10.0Corning GLW .72 2.0 ...dd 36.00 26.11 5179 35.27 +10.3CpBT JCP JBN 1.75 20.0 ... 15.35 8.61 19 8.74 -30.5CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 304 15.89 -.6CorpOffP OFC 1.10 3.6 16 33.81 24.55 670 30.53 +4.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 2 30.42 -7.1CortsJCP97 KTP 1.91 19.8 ... 16.26 9.16 18 9.67 -32.3CortsJCP JBR 1.75 20.0 ... 14.95 8.61 3 8.76 -29.9CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.88 -1.4Cosan Ltd CZZ .26e 3.8 ... 11.89 6.21 1022 6.77 -30.2Costamre CMRE .40 6.0 ... 8.39 5.45 472 6.68 +15.8Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.59 -1.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 2 25.51 +.3Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 2 26.22 +1.5Cott Cp COT .24 1.6 ...cc 17.78 14.06 844 15.29 -8.2Coty COTY .50 4.0 ... 21.68 10.73 6008 12.52 -37.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 14 9.88 8.23 2833 9.07 -1.9CovantaH CVA 1.00 5.8 ...dd 18.05 14.15 570 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.5 31 102.65 76.21 323 96.25 +7.9CrwfdA CRD/A .28 3.1 65 9.95 6.78 7 9.04 +6.4CrwfdB CRD/B .20 2.2 66 12.40 7.54 13 9.26 -3.7Credicp BAP 8.57e 4.0 ... 239.54 189.69 191 216.73 +4.5CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 4 293.41 +28.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 177 3.14 -5.1CS 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 63 27.17 -11.2CS 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 ... ... 29.12 27.00 27.87 -.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.63 1178 15.09 -15.5CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 325 2.60 -8.5CrescPtE g CPG .12 2.0 34 9.25 5.06 1173 6.06 -20.5CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 94 38.15 +47.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 48 28.10 15.50 21 18.28 -23.0CrosTim CRT 1.29e 8.9 14 15.97 12.99 12 14.52 -1.2CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1282 112.17 +1.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1088.04 -3.9CrownHold CCK ... ... 20 62.27 40.09 2564 47.87 -14.9Cryolife CRY .12 .3 ...cc 35.05 16.80 123 34.50 +80.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 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 19, 2018

PAGE 43

CubeSmart CUBE 1.20 4.1 27 33.18 24.96 1003 29.50 +2.0Cubic CUB .27 .4 ...dd 77.35 44.45 208 73.50 +24.7CullenFr CFR 2.68 2.5 20 121.66 88.70 323 108.03 +14.1CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 12 24.95 -.7Culp Inc CULP .36 1.5 15 34.05 22.80 31 24.65 -26.4Cummins CMI 4.56f 3.1 41 194.18 129.90 1240 145.58 -17.6CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 80.88 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 29 143.38 100.25 156 140.25 +15.1Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.93 -5.1CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 18 11.92 -.2CushngRen SZC 1.64 8.6 ...q 21.30 15.35 18 19.05 -6.2CushRoy rs SRF .48 5.2 ...q 10.10 8.28 9 9.24 -1.3CustomBcp CUBI ... ... 9 33.85 23.80 103 23.97 -7.8CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1tCustBc p C CUBIpC .57p ... ... 27.15 25.94 1 25.90 -2.4CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.02 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.35 -.8CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.58 -2.4CynergT n CTEK ... ... ... 5.45 2.70 17 3.66 -9.6CypressEn CELP .84 11.0 14 8.50 5.50 9 7.65 +27.5D -DCP Mid DCP 3.12 7.9 88 46.67 32.02 736 39.40 +8.5DCP Md pfB DCPpB 1.97 7.7 ... 26.34 25.22 26 25.45 -3.4DDR Corp rs DDR .80 5.8 9 33.46 12.50 1135 13.77 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 2 24.62 -2.0DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 7 24.02 -6.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 34 25.38 -3.6tDGSE DGSE ... ... ...dd 1.40 .62 24 .66 -29.1DHI Grp DHX ... ... 5 3.25 1.25 280 1.90 DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 601 4.53 +26.2DNP Selct DNP .78 7.0 ...q 11.57 9.71 253 11.09 +2.7DR Horton DHI .50 1.2 16 53.32 36.56 2387 43.18 -15.4Drdgold DRD .03e 1.5 ... 4.00 1.91 322 2.02 -38.0DSW Inc DSW 1.00 3.2 29 34.02 17.75 1232 31.15 +45.5DTE DTE 3.53 3.1 20 116.74 94.25 1049 112.51 +2.8DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 1 24.69 -1.6DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 19 24.30 -4.6DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 32 24.19 -5.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 18 25.87 -3.4DTE En un DTV ... ... ... 57.14 48.68 4 52.80 -2.1tDTF TxF DTF .84 6.6 ...q 14.66 12.75 166 12.71 -9.6sDXC Tch n DXC .76f .8 ...cc 93.28 72.48 1995 92.85 +13.1DanaInc DAN .24 1.2 15 35.27 18.08 2289 19.22 -40.0Danaher DHR .64 .6 27 107.77 83.81 1857 106.76 +15.0Danaos DAC ... ... 2 2.50 1.05 15 1.55 +6.9DaqoNEn DQ ... ... 3 72.50 27.08 225 29.76 -49.9Darden DRI 3.00f 2.5 25 120.93 77.55 1695 118.90 +23.8DarlingIng DAR ... ... 34 20.96 15.80 1322 18.47 +1.9DaVita Inc DVA ... ... 17 80.71 52.51 1113 70.71 -2.1Daxor DXR .15 2.8 ... 21.66 3.40 2 5.35 +17.0DeanFoods DF .36 4.7 54 12.09 7.32 883 7.62 -34.1DeckrsOut DECK ... ... ...cc 124.68 62.54 349 112.12 +39.7Deere DE 2.76 1.9 26 175.26 118.88 1530 149.04 -4.8DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 47 11.09 -8.6DelaCO VCF .72 5.0 ...q 16.29 14.00 6 14.40 -7.2DelaDvInc DDF .62 5.1 ...q 14.39 10.19 41 12.12 +13.0tDelaNatl VFL .72 5.9 ...q 13.94 12.19 15 12.14 -8.4tDelaMN2 VMM .63 5.2 ...q 14.56 12.16 17 12.13 -9.9sDelekLogis DKL 3.08f 9.1 15 34.05 26.50 76 33.85 +6.8Delek DK 1.00 2.2 20 61.57 25.02 1655 45.31 +29.7DellTch n DVMT ... ... ...dd 99.02 64.96 1804 96.38 +18.6tDelphiTc n DLPH .68 2.0 12 60.39 33.26 891 33.70 -35.8DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3746 57.83 +3.3DeltaAprl DLA ... ... ...cc 22.50 16.30 5 18.10 -10.4Dltsh SPX n DMRL ... ... ... 59.02 50.48 3 57.86 +6.6Dlt SP400 n DMRM ... ... ... 57.08 50.42 1 56.71 +4.9Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 60.38 +11.2DltshInt n DMRI ... ... ... 56.65 49.32 1 51.04 -3.7tDeluxe DLX 1.20 2.1 11 78.87 56.00 463 56.20 -26.9DenburyR DNR ... ... ...dd 5.84 1.04 6887 5.39 +143.9DenisnM g DNN ... ... ...dd .64 .38 792 .56 +1.8Despg.cm n DESP ... ... ... 36.56 14.80 432 16.78 -38.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 1990 11.58 -39.1DBDogs22 DOD ... ... ... 30.43 20.20 2 24.15 -5.4DBWMTR WMW ... ... ... 33.44 27.80 33.44 +11.4DB Cap pf DTK 1.90 7.6 ... 26.22 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 34 25.59 +.5DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 131 25.99 -.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.85 -25.0DBCmdDS 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 3.16 2.10 8 2.14 -25.1DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 10 15.11 +11.0DBGoldDL DGP ... ... ...q 27.39 19.71 6 20.48 -18.0DBGoldDS DZZ ... ... ...q 6.76 4.88 2 6.56 +22.4DBGlbHY23 FIEG ... ... ...q 184.00 106.78 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 7 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.00 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 1 12.57 +1.1Deut StMu KSM .84 7.8 ...q 12.33 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 19 22.83 -5.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 659 31.89 +.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.78 -5.9Deu HYBd n HYLB ... ... ... 51.36 48.68 192 49.78 -1.3Dbx Tr etf DESC ... ... ... 36.00 32.11 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.91 +.1DbXR1KECo DEUS ... ... ...q 34.14 29.77 70 33.99 +6.0DeutEmCo DEMG ... ... ... 30.95 24.57 0 25.11 -12.9DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.78 253 43.58 -1.2DbXDvxEU DEEF ... ... ...q 31.76 27.82 4 28.86 -3.9Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.20 -22.1DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.70 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.06 -6.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 47 23.54 -4.8DbxNikk400 JPN ... ... ...q 31.67 26.97 3 29.09 -.8Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.98 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 10 26.19 -3.6DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 24.45 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.85 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 0 23.17 +.7DBXChiSC ASHS ... ... ...q 37.47 24.39 41 24.86 -28.6DBXHrvChi CN .30e 1.0 ...q 42.41 30.30 3 31.51 -15.6DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.52 -9.2DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 23 27.38 -1.5DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 1 27.83 -2.0DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 267 28.20 -.8DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 0 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 2661 24.33 -21.6DevonE DVN .32 .8 25 46.54 29.83 6920 39.33 -5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 319 138.50 -5.2DiamOffsh DO .50 2.8 29 21.92 13.00 1140 17.85 -4.0DiamRk DRH .50 4.2 16 12.99 9.87 965 11.93 +5.7DianaShip DSX ... ... ...dd 5.16 3.07 169 3.90 -4.2DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 4 24.58 -.9DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.26 -1.6DicksSptg DKS .90 2.4 12 39.74 23.88 1562 37.12 +29.2Diebold DBD .40 8.8 5 23.50 3.55 1108 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 125.10 96.56 635 122.81 +7.8DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 12 24.99 -2.0DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.50 22 25.59 -4.1DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 24.39 -2.8DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 9 25.67 -6.7Dillards DDS .40 .5 9 98.75 49.91 374 78.33 +30.4Dillard38 DDT 1.88 7.0 ... 29.08 25.13 10 26.76 +3.5DineEquity DIN 2.52m 3.1 6 95.00 38.88 327 81.81 +61.3DiploPhm DPLO ... ... 81 28.74 14.50 627 19.41 -3.3Dir SilMBl n SHNY ... ... ... 10.99 4.26 5 4.86 -49.0DirBrCm n COM ... ... ... 26.10 23.31 24.90 +1.4DirChInt n CWEB ... ... ... 69.08 27.32 63 29.91 -41.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 20.59 -21.6sDirxAero n DFEN ... ... ... 61.12 34.20 66 63.01 +41.6DrxTrnBl n TPOR ... ... ... 43.11 26.62 2 40.52 +17.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 28.55 +3.6DirxInds n DUSL ... ... ... 44.53 27.73 2 39.55 +7.7DirxMex n MEXX ... ... ... 30.87 13.05 4 20.56 -.2DrxRBkBr rs WDRW ... ... ...q 44.77 19.69 23.38 -23.7DxRsaBr rs RUSS ... ... ...q 25.95 14.43 230 19.36 -15.8DxSOXBr rs SOXS ... ... ...q 24.10 8.83 3243 9.74 -41.0DxGBull rs NUGT ... ... ...q 37.96 10.56 6943 12.72 -59.9DrGMBll rs JNUG .09e 1.2 ...q 20.82 6.40 10228 7.50 -57.8DirSPX Br SPDN ... ... ... 32.98 27.80 15 27.90 -8.9DxGlMBr rs JDST ... ... ...q 95.14 42.31 567 79.72 +55.4DirSPBear s SPXS ... ... ...q 37.70 21.37 3350 21.63 -27.8Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 5 40.14 +11.5DxChiABear CHAD ... ... ...q 39.27 27.67 32 37.51 +20.5DrxNGBear rs GASX ... ... ...q 36.69 14.90 14 19.40 -17.3DxSPOGBr rs DRIP ... ... ...q 21.30 4.97 4617 6.11 -48.5DrxRBkBull DPST ... ... ...q 95.94 53.06 18 74.62 +2.6DirDGlBr rs DUST ... ... ...q 48.79 19.04 1633 40.40 +70.5DxSPXBll s SPUU ... ... ...q 58.24 43.33 3 58.15 +17.3DxEuFnBl EUFL ... ... ... 65.95 32.62 0 35.15 -26.0DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 44.67 61.98 +21.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.13 -3.5DrNsd100 rs QQQE ... ... ...q 47.98 40.61 18 47.14 +9.1DrxDlySCB LLSC .10p ... ...q 43.77 33.05 4 42.82 +20.5Dir 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 29.52 642 36.87 -27.0DiEurBll3x EURL .14e .4 ...q 47.12 29.13 45 32.31 -15.1DrxEMBll rs EDC ... ... ...q 168.70 72.35 212 79.65 -36.7Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 6 15.92 -.5DxLatBll s LBJ ... ... ...q 49.13 16.70 28 20.12 -37.7DirTotBBr SAGG ... ... ...q 32.31 31.03 0 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 3307 16.95 -57.9DxBiotBll rs LABU ... ... ...q 116.54 62.70 991 92.08 +18.3DxIndiBll rs INDL ... ... ...q 120.64 67.97 50 73.90 -27.6DxNGBll rs GASL ... ... ...q 31.99 14.60 64 20.07 -21.0 DrDevMBr DPK ... ... ...q 14.22 10.08 442 12.67 +2.8DxSPOGBl s GUSH ... ... ...q 47.55 16.79 812 35.68 +17.6DxREBear DRV ... ... ...q 15.62 8.50 26 8.96 -14.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 20.97 +5.3DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.59 9 70.75 -8.3DxEnBear rs ERY ... ... ...q 62.15 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 31.81 115 37.20 -40.3DxSCBear rs TZA ... ... ...q 15.46 7.80 8672 8.25 -32.8DxFnBr rs FAZ ... ... ...q 15.68 9.00 558 9.33 -20.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 47.80 22 51.85 -43.8Dx30TBear TMV ... ... ...q 22.45 17.07 596 20.92 +18.7DxFnBull s FAS ... ... ...q 82.80 52.08 463 73.85 +8.0DxBiotBea 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 11 42.60 +2.7DxMCBr rs MIDZ ... ... ...q 17.27 9.97 2 10.28 -23.6DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 175 17.68 -40.5sDxHcrBll s CURE ... ... ...q 63.60 38.85 39 63.11 +35.4DxTcBull s TECL ... ... ...q 171.58 82.94 117 160.47 +43.1DxRetlBll s RETL ... ... ...q 53.31 22.80 15 48.58 +34.8DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 433 156.27 +13.3Dir30TrBul s TMF ... ... ...q 23.01 16.93 609 17.47 -21.0Dir10TrBear TYO ... ... ...q 16.00 13.61 11 15.36 +9.2Dx10yTBull TYD ... ... ...q 45.76 38.20 0 39.69 -9.6DxMCBull s MIDU ... ... ...q 55.74 36.75 18 54.41 +17.2DrxREBull s DRN ... ... ...q 24.73 14.68 31 23.04 +.9DirxChiBull YINN .38e 1.7 ...q 53.89 19.40 1608 22.31 -34.4DirxDMBull DZK ... ... ...q 100.54 64.86 2 71.62 -13.1DrxSCBull s TNA .41e .4 ...q 97.12 56.37 2038 91.70 +30.5DrxSPBull s SPXL ... ... ...q 54.61 36.82 1695 53.92 +21.6DirxEnBull ERX ... ... ...q 44.29 24.01 1470 35.50 +1.6Discover DFS 1.60f 2.0 14 81.93 59.45 1600 78.29 +1.8Disney DIS 1.68 1.5 15 117.90 96.80 4937 109.53 +1.9tDiv&Inco DNI 1.63 13.6 ...q 14.25 11.97 51 12.01 -10.5DrReddy RDY .29e .8 ... 39.96 28.13 210 35.85 -4.6DocuSec rs DSS ... ... ...dd 3.16 .56 51 1.11 -38.6DolbyLab DLB .64 .9 72 74.29 56.50 548 68.90 +11.1DollarGen DG 1.16 1.1 17 112.59 76.13 1843 109.15 +17.4DomMidst DM 1.34f 7.5 13 34.85 12.55 517 17.75 -41.7DomEngy D 3.34 4.6 15 85.30 61.53 2379 71.92 -11.3DomRes un DCUD ... ... ... 53.58 42.50 56 48.38 -6.3DomRs76 n DRUA ... ... ... 25.85 23.04 59 24.24 -5.2Dominos DPZ 2.20f .8 44 305.34 166.74 637 281.81 +49.1sDomtar g UFS 1.74 3.2 20 54.45 40.72 527 53.54 +8.1Donaldson DCI .76f 1.3 30 59.22 43.35 528 58.74 +20.0DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 880 5.55 -40.3DonnlyFn n DFIN ... ... ... 22.50 15.22 108 20.26 +4.0DorianLPG LPG ... ... ...dd 8.80 6.78 100 7.51 -8.6DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 315 20.42 +1.1DblLOppCr DBL 2.00a 9.5 ...q 24.20 20.48 46 21.01 -5.3DougDyn PLOW 1.06 2.3 28 49.50 36.18 55 46.45 +22.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1132 38.82 -5.5Dover DOV 1.88 2.1 18 109.06 71.71 1600 88.79 -12.1DoverDG DDE ... ... ...dd 3.49 .92 36 2.92 +186.4DoverMot DVD .08f 3.7 10 2.30 1.80 6 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8336 68.03 -4.5Dry Gl24 n DCF .22f 2.4 ... 10.05 8.96 14 9.01 -4.1DryHYSt DHF .35 11.0 ...q 3.57 3.08 139 3.16 -5.4DrMuBdInf DMB .75 6.1 ...q 13.52 12.10 63 12.31 -5.3tDryfMu DMF .54 6.8 ...q 9.38 7.93 21 7.90 -11.1tDryStrt LEO .52 6.9 ...q 8.95 7.45 165 7.46 -13.7tDrySM DSM .50 6.8 ...q 8.61 7.32 212 7.28 -14.9Dril-Quip DRQ ... ... ...dd 58.95 37.35 298 49.80 +4.4DriveShack DS .48 7.9 16 8.06 2.87 163 6.05 +9.4DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 0 25.95 +.9DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 0 25.53 +1.6DriveS pfD DSpD 2.09 8.2 ... 25.84 24.46 1 25.44 -.1DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 1 84.11 -9.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.60 -5.3Ducomun DCO ... ... 25 41.24 25.06 28 39.45 +38.7Df&PGblUt DPG 1.40 9.5 ...q 16.38 13.50 111 14.68 -5.4tDufPUC DUC .60 7.1 ...q 9.28 8.40 22 8.44 -4.6DukeEngy DUK 3.71f 4.5 18 91.78 71.96 4118 81.92 -2.6DukeEn 73 DUKH 1.28 5.2 ... 26.31 23.71 23 24.81 -2.1DukeRlty DRE .80 2.8 23 29.71 24.30 1476 28.71 +5.5DunBrad DNB 2.09 1.5 21 145.00 105.42 337 144.10 +21.7Dycom DY ... ... 23 123.99 67.15 513 83.39 -25.2Dynagas DLNG 1.00 11.4 ... 14.27 7.51 76 8.77 -19.2Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 3 26.09 +.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 15 7.41 6.02 456 6.38 -9.0Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 3 25.86 +1.4Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 13 24.72 -.2E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 14 20.87 +.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.05 +4.0E-TrAlerInf MLPI 1.88e 7.7 ...q 26.53 20.31 127 24.52 +1.4ETBbgCmd DJCI ... ... ...q 17.00 13.42 6 15.16 -5.4ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 12 17.54 +1.3E-TrFood FUD ... ... ...q 18.97 15.89 1 15.97 -11.3E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.04 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.15 -9.3ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 30 16.21 -1.5E-TrcCmci UCI ... ... ...q 16.37 13.69 170 14.90 -3.2E-TrcSilv USV ... ... ...q 22.48 17.60 0 17.60 -19.1E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.2 5 2.50 1.45 15 1.85 -14.0EG 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 9.30 822 13.29 -40.4EMCOR EME .32 .4 23 85.08 68.02 474 75.17 -8.0EMX Roy g EMX ... ... ... 1.47 .67 8 1.11 +33.6ENI E 1.29e 3.4 ...dd 40.15 31.58 72 37.88 +14.1EOG Rescs EOG .88f .7 ...dd 131.60 92.38 1768 119.45 +10.7EP Energy EPE ... ... ...dd 3.54 1.27 637 1.92 -18.6EPAM Sys EPAM ... ... 72 144.19 81.51 372 140.26 +30.6EPR Prop EPR 3.84 5.6 18 72.27 51.87 450 69.09 +5.5EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 28.46 +5.7EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 3 35.75 -3.0EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 49 23.96 -4.3EQT Corp EQT .12 .3 ...dd 66.03 43.70 3269 46.53 -18.3EQT GP n EQGP 1.03e 4.9 11 30.74 20.30 104 21.14 -21.4EQT Mid EQM 4.36f 7.7 11 77.97 48.91 328 56.32 -23.0ETF SITRis RISE ... ... ...q 25.18 22.89 25.12 +5.7ETF JrSil SILJ ... ... ...q 12.54 8.23 14 8.81 -22.4ETF Cyber HACK ... ... ...q 40.72 29.50 149 39.93 +26.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.97 32.01 63 42.77 +22.6sETF M AlH MJ ... ... ... 39.72 25.10 2462 39.68 +35.7ETF M Vid GAMR ... ... ... 55.00 43.00 7 47.15 -1.6sETF Drone IFLY ... ... ... 39.24 33.54 5 39.50 +5.7ETF AIPw n AIEQ ... ... ... 29.90 24.03 63 29.25 +13.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 36.30 +14.8ETF Clim ETHO ... ... ...q 38.22 31.43 3 37.82 +11.3ETFAlpAlt ALFA ... ... ...q 51.31 40.81 3 50.80 +18.7ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.68 +10.4ETF EmM n EEMD ... ... ... 28.41 22.00 0 22.71 -13.2ETF spx H n SPDV ... ... ... 28.19 25.00 6 27.75 +6.1ETF AptF n FTVA ... ... ... 30.36 24.74 3 29.27 +7.9ETF GOP n MAGA ... ... ... 29.82 25.59 3 28.63 +2.6NtDUSEq ef MXDU ... ... ... 29.80 25.93 10 29.50 +3.9NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 7 28.01 +3.0ETF RvCp n RVRS ... ... ... 17.02 14.84 8 17.01 +7.0ETF BrVl n BVAL ... ... ... 16.70 14.46 16.38 +3.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 5 35.36 +7.8GlGoGld n GOAU ... ... ... 13.47 9.95 2 10.65 -18.1ETF OCIO n OCIO ... ... ... 27.81 25.59 26.80 +.1ETF Seren ICAN ... ... ... 29.79 25.55 0 29.50 +8.7PremisCap TCTL ... ... ... 31.57 28.69 14 31.05 +3.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 8 36.47 +20.3EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 9 32.77 +.6ETF 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 34.39 +3.0EtfInfcMLP AMZA 2.08 26.8 ...q 9.44 6.55 675 7.75 -10.0ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.87 +8.2ETF ClinT n BBC ... ... ... 36.25 25.88 4 34.03 +19.7InfrCpPfd PFFR ... ... ... 26.27 23.61 14 24.90 -.6EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 15 24.17 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 1 22.31 -14.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.63 -3.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 19 58.00 -10.8ETFS Com BCI ... ... ... 25.95 18.58 16 23.21 -5.2ETFS Comd BCD ... ... ... 28.39 24.53 24.97 -3.0ETFS EnCm BEF ... ... ... 29.22 24.07 28.56 +12.5ETFSGold SGOL ... ... ...q 132.10 113.30 24 115.69 -8.3ETF Pall PALL ... ... ...q 107.47 79.61 19 95.91 -5.6ETF Plat PPLT ... ... ...q 97.94 71.92 121 77.15 -12.8EagleCGr GRF .50e 2.3 ...q 8.59 7.16 19 8.00 +.8EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 20 15.41 -7.1EagleMat EXP .40 .5 21 122.49 85.84 766 86.83 -23.4EaglePtCr ECC .80 4.4 ... 21.60 17.28 64 18.05 -4.0EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 2 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 3 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.51 +.4Earthstone ESTE ... ... 70 12.16 7.45 136 9.10 -14.4EastGvP n DEA 1.04 5.3 51 22.32 18.73 554 19.68 -7.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 42 99.39 77.74 164 96.88 +9.6EastChem EMN 2.24 2.3 13 112.45 85.00 921 97.23 +5.0EastCh 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 2.75 340 2.75 -11.3Eaton ETN 2.64 3.0 20 89.85 71.62 2352 86.93 +10.0EatVn 22 n EFL ... ... ... 10.00 9.08 87 9.27 +.3EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 33 9.60 -4.0tEV CAMu EVM .68 6.8 ...q 12.50 10.12 58 10.06 -12.6EVCAMu2 EIA .62 6.0 ...q 12.99 10.36 27 10.42 -9.4tEVCAMu CEV .71 6.3 ...q 12.67 11.23 23 11.24 -7.6EatnVan EV 1.24f 2.4 18 60.95 47.43 379 52.61 -6.7EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 82 16.16 +11.4 EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 179 17.55 +15.3EV FltRt EFT .91 6.2 ...q 15.29 14.03 71 14.77 +3.1EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 15 15.95 -2.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 153 12.70 -7.0EV MAMu MAB .65 5.2 ...q 14.03 12.35 2 12.56 -4.9EVMAMu MMV .69 5.4 ...q 14.00 12.26 11 12.65 -3.5EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.80 -4.9EVMIMu EMI .71 5.6 ...q 13.45 12.04 1 12.75 -.6tEVMuniBd EIM .77 6.6 ...q 12.98 11.60 131 11.58 -7.4EVMuni2 EIV .70 6.0 ...q 12.85 11.47 21 11.59 -5.8EVMunTT ETX .85 4.4 ...q 21.20 18.81 7 19.50 -5.9EV MuIT EVN .85 7.2 ...q 13.09 11.39 68 11.73 -5.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 15 21.76 -3.4EV NJMu EMJ .75 6.3 ...q 13.32 11.51 11 11.99 -3.6EVNJMu EVJ .73 6.3 ...q 12.95 10.99 12 11.64 -.9EVNYMu2 NYH .69 6.5 ...q 12.10 10.48 7 10.56 -8.7EV NYMu ENX .72 6.5 ...q 13.34 11.00 64 11.03 -10.5EVNYMu EVY .74 6.2 ...q 13.41 11.84 8 11.92 -6.2EV OHMu EIO .70 6.1 ...q 13.97 11.35 16 11.49 -9.5EVOHMu EVO .73 5.8 ...q 13.85 12.10 7 12.51 -4.0EV PAMu EIP .77 6.5 ...q 14.70 11.62 14 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 13 11.52 -5.5EVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 225 9.95 +3.3EV SrFlt EFR .95 6.7 ...q 14.97 14.01 90 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 72 6.47 -.8EVShDur EVG 1.08 8.4 ...q 14.50 12.80 46 12.87 -10.3EVTxABdO EXD 1.16 13.0 ...q 11.98 8.89 25 8.94 -12.8EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 89 24.43 +5.0EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 102 17.85 +3.0EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 29 25.32 -.3EV TxDiver ETY 1.01 7.8 ...q 13.05 10.17 207 12.94 +6.2EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 548 9.66 +3.0EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 45 16.70 -.2EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 172 12.03 +.9EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 293 16.15 +5.1EclipseRs ECR ... ... 17 2.79 1.15 872 1.20 -50.0Ecolab ECL 1.64 1.0 33 157.23 125.74 685 156.65 +16.7sEcopetrol EC .16e .6 ... 25.98 9.35 1239 26.07 +78.2Edenor EDN ... ... ... 63.29 19.05 115 21.56 -56.6Edgewell EPC ... ... 15 74.41 39.50 1164 47.15 -20.6EdisonInt EIX 2.42 3.5 15 83.38 57.63 1865 68.31 +8.0EducRltTr EDR 1.56 3.8 25 43.30 30.07 1445 41.48 +18.8EdwLfSci s EW ... ... 49 156.87 100.20 813 145.95 +29.5eHiCarSvc EHIC ... ... ... 14.65 9.41 79 11.42 -1.38x8 Inc EGHT ... ... ...dd 23.50 12.00 477 21.95 +55.7ElPasoEl EE 1.44 2.3 26 64.35 48.05 195 61.75 +11.6ElPasE pf EPpC 2.38 5.1 ... 50.00 43.06 1 46.61 -4.4EldorGld g EGO .02e ... 9 2.36 .80 4719 .87 -39.3Electrmed ELMD ... ... 23 7.96 4.60 86 5.93 -2.3ElevCr n ELVT ... ... ... 11.27 5.90 287 8.66 +15.0EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3669 106.88 +26.5Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.97 28.34 +.9EllieMae ELLI ... ... 69 116.90 80.71 526 98.41 +10.1EllingtnF EFC 1.76 10.9 9 16.84 14.12 55 16.15 +11.3EllingtRM EARN 1.48 12.6 15 14.95 10.23 105 11.75 -2.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.01 -11.0EllswthFd ECF .80e 7.8 ...q 10.44 8.81 35 10.25 +8.9Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 3 24.39 -2.9eMagin EMAN ... ... ...dd 2.30 1.23 20 1.55 -6.1EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.65 -25.9EAndinB AKO/B .74e 3.3 ... 31.80 20.48 14 22.37 -23.6Embraer ERJ .13e .7 ... 28.55 17.99 380 18.89 -21.1EmerExp n EEX .29 1.8 ... 24.56 14.66 682 16.50 -18.9EmergeES EMES 2.68m ... ...dd 10.45 4.46 239 4.78 -33.5sEmergBio EBS ... ... 37 65.30 36.38 461 65.77 +41.5EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 25 78.00 57.47 2314 78.41 +12.5EmerR hs MSN ... ... ...dd 1.89 1.25 7 1.46 EmpOPES ESBA .34 2.0 ... 21.00 15.17 32 16.73 -19.1EmpOP60 OGCP .34 2.0 ... 20.90 15.28 0 16.67 -18.2EmpOP250 FISK .34 2.0 ... 20.93 15.88 16.78 -17.7EmpStRTr ESRT .34 2.0 43 21.09 15.94 864 16.81 -18.1EmployH EIG .80 1.7 16 50.45 38.35 53 46.20 +4.1EElChile EOCC 1.07e 5.5 ... 29.41 18.49 38 19.55 -27.4EnLinkLP ENLK 1.56 8.5 ... 19.45 12.75 645 18.35 +19.4EnableMid ENBL 1.27 7.7 18 19.27 12.89 457 16.54 +16.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 3406 11.65 -13.0EnbrdgEPt EEP 1.40 12.0 13 16.34 8.89 3205 11.66 -15.6Enbridge ENB 2.68 ... ... 42.10 29.00 4055 34.53 -11.7EnCana g ECA .06 .5 21 14.31 9.79 15076 12.48 -6.4EncompHlth EHC 1.08 1.4 30 82.46 43.32 548 79.87 +61.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 386 2.27 -5.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 79.73 47.81 1619 79.36 +37.8Energizer n ENR 1.16 1.9 21 65.57 40.64 401 61.63 +28.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 746 3.22 +79.9EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 5665 17.40 +.8EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 3998 22.30 +24.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 636 11.92 +21.8EnersisAm ENIA .21e 2.7 ... 12.11 6.96 826 7.80 -30.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.57 162 4.87 -14.3EnerSys ENS .70 .8 30 85.71 62.85 173 84.10 +20.8Engility EGL ... ... ...cc 38.54 21.19 293 35.51 +25.2EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 421 16.90 -4.0Ennis Inc EBF .90f 4.3 16 22.98 17.65 81 20.90 +.7EnovaIntl ENVA ... ... 18 39.00 12.45 145 31.55 +107.6EnPro NPO .96 1.3 43 94.79 63.73 90 76.37 -18.3ENSCO ESV .04 .5 ...dd 8.00 4.10 8873 7.40 +25.2Enservco ENSV ... ... ... 1.50 .42 79 .71 +10.2tEnSync ESNC ... ... ... .65 .26 1678 .28 -29.5Entercom ETM .36 4.6 10 12.43 6.30 712 7.90 -26.9EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 25 23.65 -5.9EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 3 23.47 -5.9EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 7 24.13 -4.3Entergy ETR 3.56 4.2 37 87.85 71.95 995 83.93 +3.1EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 14 23.73 -4.4EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.93 -.7EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 2 23.21 -6.5EntMS FtM EMP ... ... ... 25.49 23.18 12 24.20 -3.8EntgyNO n ENO ... ... ... 28.45 24.25 5 26.34 +2.8EntgyNO 52 ENJ 1.25 5.2 ... 25.43 23.17 5 24.21 -3.1EntgyTx64 EZT 1.41 5.4 ... 27.13 25.02 4 25.91 -2.3EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2670 29.36 +10.8Entravisn EVC .20 3.7 54 7.90 3.90 269 5.35 -25.2EntrResc EGI ... ... ... .69 .34 28 .38 -37.1Envestnet ENV ... ... 76 64.80 46.95 263 62.20 +24.8EnviroStr EVI .20e ... 86 48.45 21.30 46 42.10 +5.3EnvisnHl n EVHC ... ... ...dd 48.70 23.79 1028 45.72 +32.3Enviva n EVA 2.52f 8.0 ...cc 33.20 25.01 40 31.50 +13.9EnzoBio ENZ ... ... ...dd 11.49 3.95 52 4.54 -44.3sEquifax EFX 1.56 1.1 24 137.00 91.88 784 138.06 +17.1sEquityCmw EQC ... ... 33 32.50 27.96 627 32.35 +6.0EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 1 26.05 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.3 29 97.14 79.78 306 96.79 +8.7EqtyRsd EQR 2.16 3.2 43 70.46 54.97 1428 67.77 +6.3EquusTR EQS ... ... 25q 2.47 1.91 24 2.03 -15.4EraGroup ERA ... ... 8 14.23 8.98 80 12.70 +18.1Eros Intl EROS ... ... ...dd 16.90 9.20 373 12.60 +30.6EscoTech ESE .32 .5 21 70.20 51.55 69 66.90 +11.0Espey ESP 1.00 3.2 24 32.00 21.07 18 31.37 +30.9Essent ESNT ... ... 10 50.08 32.73 422 44.42 +2.3EssentPr n EPRT ... ... ... 14.75 13.27 423 14.35 +4.9EssexPT ESS 7.44f 3.0 29 264.07 214.03 415 245.41 +1.7EsteeLdr EL 1.52 1.1 46 158.80 106.00 1442 140.30 +10.3Esterline ESL ... ... 21 96.95 67.15 243 91.85 +23.0EtfSilver SIVR ... ... ...q 17.20 13.58 90 13.78 -16.6EthanAl ETH .76 3.5 15 32.90 21.25 229 21.55 -24.7Etrac2xMtg MORL 3.31e 20.9 ...q 19.30 12.50 657 15.86 -10.1Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 2 75.55 +3.2Etr2xHomb HOML ... ... ...q 70.00 36.37 0 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 41.65 +27.8EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 2 26.99 -16.2Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 80 15.63 -13.7EtrcDvsHi DVHL 2.85e 14.4 ...q 21.75 17.57 4 19.77 -2.2EtrWFxEn LMLP 1.90e 11.5 ... 19.00 14.10 8 16.53 +5.0EtracReit LRET 2.00e 7.8 ...q 27.26 19.32 0 25.50 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 11 173.38 +.8FI EnhEu n FIEE ... ... ... 202.02 149.80 1 156.44 -11.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 22 36.44 -3.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 24.61 +5.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 360 15.80 -10.8EtrSCHiDv SMHD 3.06e 16.4 ...q 21.47 14.27 25 18.61 -5.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 527 8.35 -9.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 21 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.23 38.10 3 47.00 +12.2Evercore EVR 2.00f 2.0 23 117.49 73.55 454 101.00 +12.2EverestRe RE 5.20 2.3 24 264.88 206.68 244 225.73 +2.0Evergy EVRG 1.60 2.8 25 59.28 47.06 1419 57.48 +8.9EveriHldgs EVRI ... ... ...dd 9.81 6.08 1367 9.64 +27.9EversrceE ES 2.02 3.2 21 66.15 52.76 808 63.64 +.7Evertec EVTC .40 1.7 19 25.55 12.60 207 23.40 +71.4EvolentH n EVH ... ... ...dd 28.20 10.30 623 27.15 +120.7EvolPetrol EPM .40 3.7 18 12.00 6.35 843 10.80 +57.7EvoquaWt n AQUA ... ... ...cc 25.36 17.40 678 18.01 -24.0ExantasCap XAN .20 1.8 ...dd 12.09 8.51 152 11.28 +20.4ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 59 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 39.23 164 42.23 +2.2Ber 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 1 27.71 +2.1ETF IndExp TETF ... ... ... 21.64 16.65 2 19.52 +2.5RxVlmxInF VMIN ... ... ... 46.55 2.37 33 3.34 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 67 31.34 -17.7Exelon EXC 1.38f 3.1 13 45.05 35.57 4427 44.20 +12.2Express EXPR ... ... 34 11.69 5.82 2179 10.48 +3.3tExterran n EXTN ... ... ...dd 33.69 24.33 85 24.89 -20.8ExtraSpce EXR 3.44 3.9 21 101.96 76.55 652 87.92 +.5ExxonMbl XOM 3.28 3.9 18 89.30 72.16 8834 83.63 F -FB Finl n FBK .24 .5 16 45.43 35.28 125 43.97 +4.7FBL Fn FFG 1.84 2.2 19 85.70 64.00 14 81.80 +17.4FCB Fin FCB ... ... 17 62.95 43.85 356 48.25 -5.0FGL Hldg n FG ... ... ... 11.25 8.14 1085 8.87 -11.9FGL Hld wt FG/WS ... ... ... 2.10 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 799 86.06 -9.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 44

FNBCp PA FNB .48 3.7 13 14.92 12.44 2191 13.07 -5.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.05 -4.1FTFQAntiB BTAL ... ... ...q 20.45 18.31 3 20.33 +5.4FTFQMom MOM ... ... ...q 26.26 23.09 1 24.84 +3.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4tFTFQValu CHEP ... ... ...q 27.13 22.72 1 22.73 -12.8FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 24.28 -2.3FqfOAsiaDv 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 10.6 9 8.75 6.95 1238 7.15 -2.7tFTE Net n FTNW ... ... ... 26.25 10.07 22 10.14 -38.5FTI Cnslt FCN ... ... 32 81.91 34.43 236 74.54 +73.5FTS Intl n FTSI ... ... ... 22.60 9.38 609 11.16 -43.1Fabrinet FN ... ... 19 48.97 24.02 186 45.59 +58.9FactsetR FDS 2.56 1.1 28 237.29 160.79 262 232.97 +20.9FairIsaac FICO .08 ... 60 241.10 131.52 213 235.14 +53.5FairmSant FMSA ... ... 35 6.39 3.40 5.63 +7.6FangHldg SFUN .20e 8.0 1 5.69 2.42 436 2.51 -55.0tFarPtAc un FPAC/U ... ... ... 10.45 10.09 1 10.16 Farmland FPI .20m 3.0 61 9.68 5.15 148 6.75 -22.2Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 7 23.32 -9.5FedExCp FDX 2.60 1.1 11 274.66 214.11 6933 241.58 -3.2FedAgric AGM 2.32 3.0 ... 99.11 65.24 46 77.10 -1.5FdAgricA AGM/A 2.32 3.2 22 87.76 66.62 1 72.35 -.5FAgMt pfA AGMpA 1.47 5.7 ... 26.25 24.75 2 25.61 +1.9FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 1 26.06 -1.1FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 0 26.03 -6.4FedRlty FRT 4.08f 3.1 22 134.52 106.41 193 130.01 -2.1FedRlt pfC FRTpC 1.25 5.4 ... 25.48 21.32 20 23.15 -8.0FedSignl FSS .28 1.0 26 28.32 18.37 243 26.92 +34.0FedInvst FII 1.08 4.4 9 36.76 22.06 721 24.33 -32.6tFedPMu FMN .88 6.8 ...q 14.96 13.02 25 12.95 -7.8Ferrari n RACE ... ... ... 149.85 103.65 1931 138.32 +31.9Ferrellgs FGP .40 14.0 ...dd 5.67 2.70 150 2.86 -33.2Ferro FOE ... ... 19 25.50 20.07 256 23.14 -1.9FiatChrys FCAU ... ... ... 24.95 15.33 3471 17.61 -1.3FibriaCelu FBR .09e .5 ... 22.05 12.20 474 18.28 +24.4FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 3 48.42 -4.9FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 74 49.36 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 30 48.60 -3.3FidCnsDis FDIS .40e .9 ...q 45.60 35.36 77 45.32 +15.8FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 42 33.06 -3.6FidEnergy FENY .53e 2.5 ...q 22.21 17.78 188 20.96 +4.5FidFinan FNCL .60e 1.5 ...q 43.90 36.43 135 41.26 +1.2FidHlthCre FHLC .70e 1.5 ...q 46.30 38.45 193 46.13 +15.4FidIndls FIDU .56e 1.4 ...q 41.28 35.55 62 40.95 +5.8Fid Val n FVAL ... ... ... 35.18 29.95 18 35.10 +6.8Fid Qual n FQAL ... ... ... 34.84 29.56 17 34.78 +9.4FidInfoTch FTEC .42e .7 ...q 60.90 44.87 217 59.45 +19.0Fid Moment FDMO ... ... ... 35.48 28.44 8 35.13 +12.3Fid LowVol FDLO ... ... ... 33.85 28.39 23 33.78 +10.4Fid RisR n FDRR ... ... ... 32.71 28.85 32 32.47 +5.9Fid CoreD n FDVV ... ... ... 31.12 26.84 29 31.01 +8.1FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 100 25.02 +1.3FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 51 35.86 +3.9FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 14 31.87 +3.1FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 18 34.54 -1.4FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 862 40.04 +2.0FidNatInfo FIS 1.28 1.2 20 110.50 89.31 1291 109.76 +16.7FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 52 12.02 -8.6Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 84 89.90 56.70 605 71.47 -.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 48.81 376 53.84 -3.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 9.14 4.48 1292 8.49 +66.5FstCash FCFS .88 1.1 30 95.40 59.35 311 80.30 +19.1FstCwlth FCF .36 2.2 20 17.91 13.00 463 16.22 +13.3FstData n FDC ... ... 14 26.62 14.73 7748 25.91 +55.1FstHorizon FHN .48 2.7 16 20.86 16.51 1813 17.84 -10.8FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 2 25.48 +1.1FstInRT FR .87 2.7 21 34.04 27.61 1030 31.65 +.6FMajSilv g AG ... ... ...dd 8.48 4.93 2072 5.71 -15.3FstRepBk FRC .72 .7 20 106.75 84.56 1029 98.32 +13.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 7 25.07 -1.8FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 8 25.37 -2.9FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 8 25.02 -2.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.48 -3.6FtRpBk pfG FRCpG ... ... ... 26.75 24.09 20 24.84 -3.9FtTr 22 n FIV ... ... ... 9.73 9.02 45 9.28 +1.6FtTrGlob FAM .90 9.5 ...q 11.94 9.30 30 9.46 -18.3FT MCGr FNY .15e .3 ...q 47.20 35.61 30 46.48 +18.6FT MCVal FNK .40e 1.1 ...q 37.99 33.31 6 37.27 +2.8FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 1 32.17 -5.4FT SCGr FYC .04e .1 ...q 53.19 39.36 74 52.64 +23.8FT SCVal FYT .26e .7 ...q 40.30 33.92 8 39.40 +6.9sFT MegaCp FMK .44e 1.2 ...q 36.96 31.43 0 37.07 +10.7FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 211 13.09 -4.7FTDJMic FDM .49e .9 ...q 53.34 44.07 8 51.61 +8.8FT DynEq FDEU 1.45 9.3 ...q 20.20 15.21 68 15.60 -16.6FtTEqCom ERM ... ... ... 23.64 20.88 7 23.48 +5.0FtT EqTact TERM ... ... ... 23.62 19.41 10 23.54 +5.3FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 714 19.14 -4.3FT HeitGl PRME ... ... ... 21.67 17.96 0 21.23 +6.4FT EM Sl n RNEM ... ... ... 59.26 47.26 3 48.51 -11.0FT LgShEq FTLS .16e .4 ...q 41.72 36.61 11 40.61 +3.4FT PfInc n FPEI ... ... ... 21.03 18.24 78 19.13 -5.0FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.58 -2.2FT VolD n HUSV ... ... ... 24.29 21.53 23 24.23 +5.4FTEgyInco FEN 2.32 10.5 ...q 28.00 21.34 62 22.15 -16.4FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 57 16.16 -9.3FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 31 16.34 +.9FTArcaBio FBT ... ... ...q 157.87 117.85 54 151.22 +21.4FTDJInet FDN ... ... ...q 147.73 98.97 384 141.24 +28.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 87 22.11 -2.9FT ConDis FXD .30e .7 ...q 45.57 37.70 27 43.79 +4.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 31 47.90 -1.6FT Engy FXN .33e 1.9 ...q 17.75 12.83 208 17.16 +10.9FT Fincl FXO .65e 2.0 ...q 32.97 29.02 65 32.41 +3.5FT HlthCr FXH ... ... ...q 83.96 65.80 132 82.90 +18.8sFT IndPrd FXR .16e .4 ...q 43.15 36.31 67 43.14 +6.3FT Matls FXZ .37e .9 ...q 46.43 39.61 58 42.24 -3.7FT Tech FXL .13e .2 ...q 64.83 46.66 96 63.55 +23.8FT Utils FXU .67e 2.4 ...q 28.24 23.46 82 28.14 +8.2FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 40 25.24 -4.2FT GlbRE FFR .75e 1.6 ... 47.19 41.42 1 45.72 +.5FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 197 24.03 -2.2FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 176 14.87 -9.5FT USIPO FPX .32e .4 ...q 75.99 62.79 107 74.85 +9.7FTChnd FNI .19e .6 ...q 43.90 33.97 49 34.04 -14.0FT Dow30 n EDOW ... ... ... 23.53 19.75 1 23.48 +6.1FT EngCn FLM .58e 1.0 ...q 63.91 53.61 2 56.56 -5.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.62 44.21 15 51.61 +6.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 159 21.69 -11.0FT LCCore FEX .58e .9 ...q 63.01 53.99 41 62.76 +7.2FT LCGr FTC .24e .3 ...q 70.74 56.19 29 70.28 +14.9FT LCVal FTA .82e 1.5 ...q 57.69 50.38 34 54.89 +.5FT MLP&E FEI 1.42 11.6 ...q 16.50 11.68 278 12.21 -21.4FT MCCore FNX .51e .7 ...q 73.11 60.50 22 72.27 +10.0FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 158 29.89 -.7FTFutStrt FMF ... ... ... 51.53 37.80 0 49.29 +3.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 9 13.39 -5.9FT MultCG FAD .20e .3 ...q 77.78 60.05 11 77.00 +17.3FT MultCV FAB .45e .8 ...q 59.34 52.58 6 58.25 +2.2FT MLPEn FPL 1.26 12.9 ...q 13.49 9.57 165 9.78 -17.6FT REIT FRI .39e 1.6 ...q 24.38 20.20 25 23.69 +1.8FT SCCore FYX .38e .5 ...q 70.45 56.38 26 69.64 +13.8FTSpecFin FGB .70 11.1 ...q 7.00 5.65 24 6.30 +2.6FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.78 1 23.57 +.8FTrVLDv FVD .57e 1.8 ...q 32.16 28.89 340 32.02 +3.8FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 35 13.00 -20.3FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 73 12.67 -1.3FirstEngy FE 1.44 3.8 8 38.37 29.34 4598 37.86 +23.6Fitbit n FIT ... ... ...dd 7.79 4.51 5151 5.80 +1.6500.com WBAI ... ... 49 23.22 9.05 36 11.31 +11.9FvPntHld n FPH ... ... ... 15.04 10.00 69 10.11 -28.3FlagstarB FBC ... ... 23 40.06 30.82 290 31.40 -16.1F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 46 24.33 -8.8FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 20 13.60 -9.2FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 15 11.88 +.6FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 119 18.46 -9.8tFlrtyTotR FLC 1.63 8.5 ...q 22.00 19.07 35 19.13 -11.5Flanign BDL .25f .9 15 29.00 20.20 1 27.75 +17.6Fleetcor FLT ... ... 28 225.92 145.27 330 221.01 +14.9FlexUSTilt TILT 1.74e 1.4 ...q 121.11 103.87 7 120.15 +7.4FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 90 51.72 -13.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 232 33.41 +.4tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.94 146 23.93 -1.7tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.24 68 24.20 -3.0FlxCoreSl n BNDC ... ... ... 28.51 23.99 1 24.04 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.73 1 28.28 -8.3FlxDMTilt TLDH ... ... ...q 30.34 27.03 1 28.38 -2.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.85 +.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 21 47.71 -2.1FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 9 65.25 -5.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 38 22.97 -9.9FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 9 25.31 -11.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 92 24.04 -10.3FlxQDvDef QDEF 1.19e 2.5 ...q 47.35 41.07 12 47.35 +7.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.06 3 45.58 +3.1FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.91 568 47.72 +6.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.93 67.87 11 75.50 FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.49 -18.1Flor&Dec n FND ... ... 36 58.28 33.61 1714 34.83 -28.5Flotek FTK ... ... ...dd 6.77 1.94 399 2.15 -53.9FlowrsFds FLO .72 3.6 21 22.82 17.71 1143 19.63 +1.7sFlowserve FLS .76 1.4 ...cc 55.75 37.71 754 56.04 +33.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.11 802 58.57 +13.4FlyLeasing FLY 1.00 6.9 14 15.32 11.54 46 14.55 +12.7FEMSA FMX .74e .8 ... 101.12 80.86 174 98.46 +4.9FootLockr FL 1.38 2.9 27 59.40 28.42 1529 46.88 FordM F .60a 6.3 5 13.48 9.22 57052 9.58 -23.3ForestCA FCE/A .72 2.9 20 25.86 19.24 1407 25.11 +4.2Forestar FOR ... ... 16 26.39 15.35 23 24.95 +13.4ForsightEn FELP .13 ... ...dd 4.73 3.28 9 3.95 -9.6Fortis n FTS 1.70 5.2 ... 38.24 30.88 112 32.89 -10.3sFortive n FTV .28 .3 ... 87.72 69.03 13247 87.38 +20.8FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 108 18.59 -6.7FortunaSlv FSM ... ... 18 6.08 4.03 727 4.32 -17.2FBHmSec FBHS .80 1.5 18 73.62 52.52 1013 55.08 -19.5ForumEn FET ... ... ...dd 17.95 9.95 795 11.20 -28.0FoundBld n FBM ... ... ... 16.40 12.09 75 13.20 -10.8FourCorP s FCPT 1.10 4.2 20 27.48 21.28 362 26.14 +1.7FourSeEd n FEDU 3.32 80.8 4 10.45 3.66 5 4.11 -54.3FrancoN g FNV .96 1.5 59 86.06 58.26 720 63.87 -20.1FrankCov FC ... ... ...dd 31.20 18.00 21 23.00 +10.8FrankFn n FSB .40p ... 20 40.80 30.80 56 40.25 +18.0FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.17 -.7FrankLibEm FLQE ... ... ... 35.59 29.04 1 29.87 -9.6FrankLibGl FLQD ... ... ... 30.47 26.92 2 28.33 -2.6 FrankLbGlE FLQG ... ... ... 32.51 29.20 3 31.16 +1.9sFrnL LoV n FLLV ... ... ... 33.18 28.32 2 33.23 +9.7FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.51 -5.1FrnL IntO n FLIO ... ... ... 31.52 27.73 0 28.00 -4.8sFrkL US Eq FLQL ... ... ... 31.47 26.53 1 31.50 +9.0FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.03 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.76 24.96 1 30.35 +15.9FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 29.95 2390 31.65 -27.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.00 7.08 152 8.06 -25.0FrkLtdDur FTF .74 6.5 ...q 12.13 10.85 283 11.38 -3.8FrkUnv FT .47 7.0 ...q 7.36 6.55 41 6.77 -5.6FranksIntl FI .30 3.7 ... 9.75 4.93 508 8.18 +23.0FrptMcM FCX .20 1.4 9 20.25 12.18 19326 14.01 -26.1FresenMd FMS .51e 1.0 ... 57.94 47.19 85 51.48 -2.0FDelMnt FDP .60 1.7 15 52.43 34.29 151 36.12 -24.2FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 44 8.80 +54.9Frontlne rs FRO .60e ... ...dd 6.43 3.79 161 5.21 +13.5FullerHB FUL .62f 1.1 25 59.58 46.62 229 57.20 +6.2sFutureFuel FF .24a 1.4 21 18.13 11.32 302 17.44 +23.8G -GAMCO s GBL .08 .3 ... 30.94 23.42 12 25.52 -13.9GATX GATX 1.76f 2.1 17 91.12 56.00 210 84.86 +36.5GATX 66 GMTA ... ... ... 27.00 22.81 7 25.17 -4.2GCP ApT n GCP ... ... 54 34.79 23.85 705 25.90 -18.8GDL Fund GDL .64 7.0 ...q 10.30 9.02 66 9.11 -6.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 198 26.08 +.5GMS Inc n GMS ... ... 18 39.98 22.92 493 24.95 -33.7GNC GNC .80 20.5 3 10.44 2.71 2654 3.91 +6.0GP Strat GPX ... ... 24 31.25 17.15 63 18.50 -20.3GTT Comm GTT ... ... ...dd 62.32 30.65 343 43.30 -7.8GabCvInc GCV .48 8.6 ...q 6.95 5.50 51 5.58 -5.4GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 2 25.86 -2.3GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 98 23.87 +2.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.64 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 1 25.70 -2.4GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 8 24.93 -1.7GabelliET GAB .60 9.2 ...q 6.65 5.87 462 6.50 +5.0GabllE pfD GABpD 1.47 5.7 ... 26.70 25.32 0 25.58 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 4 24.20 -2.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 25.06 -1.9GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 9 24.49 -2.5GabGSmM GGZ ... ... ... 13.61 11.73 15 12.27 -3.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 4 25.03 -1.8GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 17 19.62 -7.9GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.52 -13.3GabGoAn n GGO ... ... ... 24.74 16.28 18.71 +3.7GabGo pfA GGOpA ... ... ... 45.00 42.00 41.89 -2.6GabHlthW GRX .52 4.8 ...q 11.02 9.12 163 10.91 +5.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 1 25.29 -2.0GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 0 25.73 -2.3GabMultT GGT .88e 9.8 ...q 10.09 8.42 43 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.72 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 4 24.00 -4.4GabUtil GUT .60 10.2 ...q 7.20 5.68 119 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.41 -.7GabUtil pfC GUTpC ... ... ... 26.03 24.54 8 24.96 -1.9Gasa rs GFA ... ... ... 12.99 5.12 13 5.36 -57.5Gain Cap GCAP .24 3.6 11 13.26 6.04 169 6.74 -32.6sGallaghr AJG 1.64 2.2 28 75.22 60.13 766 75.03 +18.6GamGldNR GGN .84 18.1 ...q 5.72 4.54 655 4.64 -11.0GamGld pfB GGNpB 1.25 5.4 ... 25.05 22.50 12 22.94 -7.6GamNRG&I GNT .84 14.8 ...q 7.15 5.64 65 5.67 -15.5GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.70 -5.2GameStop GME 1.52 9.2 ...dd 20.97 12.20 1787 16.50 -8.1Gannett n GCI .64 6.5 ...cc 12.38 7.94 402 9.92 -14.4Gap GPS .97 3.6 12 35.68 25.36 5196 26.99 -20.2GardDnv n GDI ... ... ... 38.00 24.35 980 29.27 -13.7Gartner IT ... ... 47 159.17 111.57 807 153.19 +24.4GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 81 24.75 GasLPt pfA GLOPpA ... ... ... 27.24 25.30 39 25.86 -.9GasLog GLOG .56 2.9 36 22.55 15.75 489 19.20 -13.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 9 26.39 -.8Gastar 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 19.62 14.60 242 19.52 +8.0GazitGlobe GZT .37e 4.1 9 11.00 8.78 4 9.17 -12.9GeeGroup JOB ... ... ...dd 3.68 2.00 3 2.51 -9.9GencoSh rs GNK ... ... ...dd 20.07 9.75 120 13.13 -1.4Generac GNRC ... ... 21 60.70 42.96 436 58.46 +18.1GAInv GAM 1.15e .9 ...q 37.02 32.20 81 36.67 +6.6GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.03 -2.1GenDynam GD 3.72 1.8 22 230.00 184.21 1051 204.61 +.6GenElec GE .48 3.8 ...dd 25.21 11.94 42882 12.66 -27.6GECap5-53 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 4.4 10 60.69 41.01 16264 44.13 -25.6GenMoly GMO ... ... ...dd .46 .28 116 .37 +12.5GenMotors GM 1.52 4.3 ...dd 46.76 33.44 8846 35.10 -14.4GMot wtB GM/WSB ... ... ... 28.76 20.62 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 442 47.65 +46.6sGenesWyo GWR ... ... 30 90.19 67.61 318 90.44 +14.9GenesisEn GEL 2.88f 11.8 ...cc 27.27 18.42 605 24.39 +9.1GenesisHlt GEN .24 17.3 ...dd 2.86 .60 443 1.39 +82.2GenieEn n GNE .30 5.5 ... 7.17 3.82 33 5.46 +25.2GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 5 7.64 +4.0Genpact G .30 ... 20 34.79 28.04 913 30.30 -4.5GenuPrt GPC 2.88 2.8 22 107.75 84.71 553 101.31 +6.6Genworth GNW ... ... 3 4.92 2.66 6336 3.99 +28.3GeoGrp s GEO 1.88 7.4 15 28.06 19.05 328 25.39 +7.6GeoPark GPRK ... ... ... 21.88 8.02 217 18.96 +91.3GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.17 -5.6Gerdau GGB .02e .5 ... 5.32 2.89 14693 4.05 +8.9GerNew GF 1.23e .4 ...q 21.49 17.79 14 18.54 -4.6GettyRlty GTY 1.28 4.4 16 29.89 22.68 134 29.02 +6.8GigCapit n GIG ... ... ... 10.22 9.60 1 9.93 +3.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 406 29.99 -7.2Glatfelter GLT .52 2.7 15 23.85 15.30 111 19.40 -9.0Glaukos n GKOS ... ... ... 70.91 23.08 430 62.34 +143.0GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 2769 39.63 +11.7GblBrCopp BRSS .36f 1.0 17 39.05 27.50 91 36.45 +10.1GlbMed n GMRE .20p ... ...cc 10.05 6.34 163 9.92 +21.0GlMed pfA GMREpA 1.88 7.4 ... 25.87 23.50 25.27 -.2GlobNetL n GNL .94 4.5 34 22.53 15.55 215 21.00 +2.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 7 25.10 -2.2GlobPtrs GLP 1.90f 10.3 ...dd 21.05 15.17 32 18.50 +10.8GlobPay s GPN .04 ... 43 129.25 92.97 693 128.55 +28.2GlbShipLs GSL .40 38.8 ...dd 1.94 .98 70 1.03 -11.2GlbShip pfB GSLpB 2.19 8.7 ... 25.36 21.29 4 25.04 +4.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.57 -.6GbXSpDvE SDEM .63e ... ...q 17.90 13.14 5 13.53 -16.9GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.32 +3.8GblXEffic EFFE .16p ... ...q 27.69 25.00 26.87 +.9GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 18 12.23 +2.9GblXColum GXG .41e 4.2 ...q 11.51 9.27 117 9.85 -1.7GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 1 21.09 -12.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 78 13.60 +.1GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 0 17.00 -18.5GblXArg ARGT .09e .3 ...q 38.46 24.56 30 25.90 -26.6GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 35 25.43 -.7GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 51 11.95 -1.7GblXGuru GURU .28e .9 ...q 32.95 27.81 4 32.40 +9.1GbXGreece GREK .13e 1.6 ...q 11.56 8.11 314 8.29 -19.4GblXChCon CHIQ .12e .8 ...q 19.98 14.17 69 14.80 -20.7GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 492 9.79 -.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 12 10.87 +3.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 12.58 +10.8GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 181 20.34 -6.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.69 5 16.50 -8.3GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 3 15.92 -6.4GblXPakist PAK ... ... ...q 15.14 10.21 67 10.63 -14.1GblXChiInd CHII .35e 2.5 ...q 16.58 12.94 1 13.84 -9.4GblXNorway NORW .83e 5.6 ...q 14.95 12.71 79 14.84 +13.0sGblXScUS n SCIU ... ... ...q 33.30 29.20 15 33.29 +7.7GblXScEu n SCID ... ... ...q 29.75 26.35 6 27.18 -1.9GblXScAs n SCIX ... ... ...q 27.08 24.26 3 24.95 -3.6GblXScJp n SCIJ ... ... ... 33.72 28.93 4 30.50 -3.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 41 24.30 -2.3GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 7 17.50 -19.4GbX US Inf PAVE ... ... ... 17.80 14.84 27 17.41 +3.8GblFound n BOSS ... ... ... 21.00 16.08 0 20.63 +19.1GlbXCop rs COPX .43e 2.0 ...q 29.34 19.85 20 21.27 -22.2GlbXSilv rs SIL ... ... ...q 34.71 22.70 62 24.12 -26.1GlbXLith rs LIT ... ... ...q 41.21 30.72 245 32.41 -16.4GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 18.26 -21.7GbXUran rs URA ... ... ...q 16.36 11.81 254 12.76 -15.2GlblScape GSB .06 1.5 22 4.35 3.20 89 4.04 +13.8Globalstar GSAT ... ... ...dd 1.89 .40 2625 .53 -59.2GlobantSA GLOB ... ... 61 66.41 34.82 184 59.63 +28.3GlobusMed GMED ... ... 44 57.55 28.36 269 52.82 +28.5Glowpoint GLOW ... ... ...dd .65 .15 134 .18 -50.0GoDaddy n GDDY ... ... ...cc 84.67 42.54 1783 82.29 +63.7GolLinhs s GOL ... ... ... 14.48 4.43 763 5.03 -42.6GoldFLtd GFI .02e .8 ... 4.54 2.20 5121 2.42 -43.7GoldResrc GORO .02 .4 64 7.33 3.52 263 5.14 +16.8GoldStdV g GSV ... ... ... 2.01 1.15 674 1.73 -1.1Goldcrp g GG .24 2.3 15 15.55 9.89 6521 10.62 -16.8GoldenMin AUMN ... ... ... .53 .21 96 .25 -42.8GoldStr g GSS ... ... 7 .92 .56 559 .73 -17.6GldFld GV ... ... 13 6.38 3.60 21 4.73 -3.6GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 108 25.76 -2.8GS BDC n GSBD 1.80 8.1 12 23.10 18.78 158 22.22 +.2GS ActbtInt GSIE ... ... ...q 32.48 28.41 91 29.49 -1.7GS ActEM GEM ... ... ...q 39.44 31.06 82 32.05 -10.5GS ActEur GSEU .60e ... ... 33.94 29.73 3 30.71 -3.1GS ActJpn GSIY ... ... ... 36.02 31.09 1 33.76 +.4GS US LgC GSEW ... ... ... 46.73 40.59 8 46.59 +7.2GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.73 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 23 47.89 -4.6GS ActLgC GSLC ... ... ...q 58.99 49.26 456 58.84 +10.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 81 100.09 +.1GS Indus n GVIP ... ... ... 58.50 50.14 6 58.11 +9.7GS SCap n GSSC ... ... ... 49.66 40.68 2 48.64 +12.3GSCI37 GSC ... ... ...q 28.00 17.55 0 26.60 +10.9GoldmanS GS 3.20f 1.4 18 275.31 218.89 2496 228.89 -10.2GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 67 26.89 -5.8GoldS pfN GSpN ... ... ... 28.34 25.95 125 26.13 -6.1GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 11 26.69 +3.1GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 11 23.55 +3.5GoldS pfA GSpA .96 4.2 ... 23.97 21.25 39 22.64 +.4GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 94 22.83 +1.1GS MLPEn GER .64 9.8 ...q 7.29 5.25 117 6.52 +6.0GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 139 9.30 +4.0GoodrPet n GDP ... ... ... 15.75 8.93 53 14.43 +32.3GormanR GRC .50 1.3 33 38.07 26.53 40 37.50 +20.2vjGrace GRA .96 1.3 21 77.37 58.48 496 73.15 +4.3Graco s GGG .53 1.1 15 49.69 39.93 587 48.04 +6.2GrahamCp GHM .40f 1.5 19 28.98 17.97 16 27.19 +29.9GrahamH s GHC 5.32 .9 21 625.45 536.90 10 572.40 +2.5Graingr GWW 5.44 1.5 25 372.06 166.46 550 353.67 +49.7Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 12 25.03 -7.0 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 845 27.41 +2.8GranTrra g GTE ... ... ...dd 3.61 1.98 1660 3.38 +25.2GranaMon GRAM .25e 9.1 ... 5.15 2.25 10 2.76 -3.3GraniteC GVA .52 1.2 31 68.58 40.76 773 45.00 -29.1GranitPnt n GPMT 1.60f 8.4 58 19.33 16.15 209 19.03 +7.3GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 43.79 +12.1Gran Gld n BAR ... ... ... 136.05 117.15 17 119.59 -8.2GranCom n COMB ... ... ... 27.39 24.54 36 24.81 -5.2GranSP n COMG ... ... ... 32.29 24.96 2 29.67 +7.2GrphTInt n EAF .15e .8 ... 24.36 14.44 932 18.49 +19.3GraphPkg GPK .30 2.0 15 16.74 13.09 3272 14.69 -4.9GrayTelev GTN ... ... 13 17.80 10.70 309 16.85 +.6GrayTvA GTN/A ... ... 23 16.00 9.50 0 15.25 +6.3GrtAjax n AJX 1.20 8.8 9 14.69 12.27 41 13.62 -1.4GrtAjx24 n AJXA ... ... ... 26.37 24.54 5 25.62 +.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 467 .90 -30.5GrtWstBcp GWB 1.00 2.3 17 46.03 36.22 224 43.00 +8.0GreenDot GDOT ... ... 43 91.51 47.29 355 89.82 +49.1GreenTrH n GHG ... ... ... 25.10 10.27 119 11.60 -10.4GreenbCos GBX .92f 1.6 13 60.90 42.45 435 59.30 +11.3Greenhill GHL .20 .7 ...dd 33.45 14.05 278 26.75 +37.2Greif A GEF 1.76f 3.1 17 65.60 47.97 105 57.31 -5.4Greif B GEF/B 2.64e 4.3 14 71.95 52.50 18 61.05 -12.0Griffon GFF .28f 1.6 18 24.50 16.80 120 17.50 -14.0Group1 GPI 1.00 1.4 10 84.47 59.72 516 71.94 +1.4GrubHub GRUB ... ... ...cc 149.35 49.60 915 143.60 +100.0GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 48 107.14 +4.3GpoASur ASR 3.31e ... ... 212.70 152.41 33 205.63 +12.7GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 156 7.67 -9.8GpFnSnMx BSMX .30e 4.2 ... 10.22 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 4 8.84 -5.5GpSuprvi n SUPV ... ... ... 33.85 4.91 1157 7.38 -74.8GpTelevisa TV ... ... ... 25.31 14.20 1142 18.77 +.5GuangRy GSH .63e 2.9 ... 37.43 20.59 9 21.65 -35.2Guess GES .90 4.0 ...cc 26.95 14.17 698 22.49 +33.2GuggBAB GBAB 1.66 7.6 ...q 23.12 20.97 20 21.68 -4.6Gug 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 10.0 ...q 23.88 21.08 42 21.85 -.4GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.13 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 60.15 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 62.54 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.65 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.12 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.08 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 122.75 105.15 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 131.71 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.08 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 109.32 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 39.49 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 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 11.0 ...q 9.42 7.72 99 8.75 -1.7GugChinTc 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 29.88 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.17 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.52 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.22 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 21.16 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 21.54 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 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.08 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 43.68 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 22.39 18.80 222 21.55 -.1Guidewire GWRE ... ... ...dd 107.79 70.06 1220 104.62 +40.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 17 35.25 +23.7H -HCA Hldg HCA .35p ... 20 138.18 71.18 1928 133.78 +52.3HCI Grp HCI 1.50 3.7 ...dd 44.25 28.70 43 40.88 +36.7HCP Inc HCP 1.48 5.6 15 29.64 21.48 1984 26.28 +.8HDFC Bk HDB .37e .4 ... 112.10 89.07 766 93.28 -8.3HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 1 26.46 HFF Inc HF 1.80e ... 20 51.74 32.99 138 44.95 -7.6HMG HMG ... ... ...dd 16.33 8.94 2 14.60 +16.9HNI Corp HNI 1.18 2.8 20 45.40 31.16 136 42.00 +8.9HP Inc HPQ .56f 2.2 9 25.28 19.31 7272 25.16 +19.8HSBC HSBC 1.50e 3.5 ... 55.89 42.46 1087 43.29 -16.2HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 85 25.64 -.7HSBC 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 114.77 41.54 408 109.78 +89.0HalconRes wt HK/WS ... ... ... 1.08 .42 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4181 4.60 -39.2Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 6476 39.16 -19.9HamBchBr HBB .34 1.4 ... 41.00 20.97 22 23.74 -7.6HancFinOp BTO 1.48 4.0 ...q 41.00 33.45 59 36.90 -6.2HanJS JHS .87e 6.5 ...q 15.12 12.97 12 13.33 -10.2HanJI JHI 1.45e 9.0 ...q 18.46 15.85 30 16.12 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 25 16.19 -5.5HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 78 21.95 +2.5HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 49 21.45 -.2HanPfd3 HPS 1.47 7.8 ...q 19.19 16.80 60 18.70 -.3HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 55 23.34 -5.4Hanesbds s HBI .60 3.3 9 25.36 16.38 4476 18.09 -13.5HannArms HASI 1.32 6.1 34 25.28 17.33 346 21.48 -10.7HanoverIns THG 2.16 1.8 64 131.44 94.67 218 117.22 +8.5HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 5 25.26 -.3HarleyD HOG 1.48 3.3 15 56.50 39.34 1770 44.41 -12.7HarmonyG HMY .05 ... ... 2.53 1.43 4938 1.87 HarrisCorp HRS 2.74f 1.6 30 170.54 126.97 453 168.03 +18.6sHarsco HSC .20m .7 76 29.75 15.55 336 29.60 +58.7HarteHk rs HHS ... ... ... 12.16 6.76 1 7.46 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.54 -1.6HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 73 28.43 -2.8HartfdFn HIG 1.20f 2.4 17 59.20 48.79 1614 50.10 -11.0HartfFn wt HIG/WS ... ... ... 53.33 48.27 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 91 21.95 -3.1HavertyA HVT/A .38a 1.7 17 27.10 18.00 1 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 343 35.67 -1.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 70 5.90 -.8HlthcrRlty HR 1.20 4.0 48 34.07 26.09 940 30.00 -6.6HlthcreTr HTA 1.22 4.5 52 31.69 24.06 1242 27.29 -9.2HeclaM HL .01e .3 ...dd 5.42 2.59 5729 2.99 -24.7HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.74 +3.3Heico s HEI .13 ... ... 97.32 67.28 334 92.60 Heico A s HEI/A ... ... 59 79.00 57.52 116 75.80 HelixEn HLX ... ... 5 10.42 5.44 1553 9.30 +23.3HelmPayne HP 2.80f 4.3 ...dd 75.02 48.88 726 65.87 +1.9Hemisphrx rs HEB ... ... ... .65 .15 279 .23 -33.5HennCap n HCAC ... ... ... 11.00 9.75 1 10.11 +3.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 0 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 1401 54.76 HercHld n HRI ... ... ... 72.99 44.85 235 51.07 -18.4HercTGC HTGC 1.24 9.4 11q 13.97 11.55 412 13.23 +.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 8 25.25 -1.4HeritageIns HRTG .24 1.6 ...cc 19.15 11.50 88 15.34 -14.9Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 2 24.84 -1.2Hersha rs HT 1.12 4.9 30 24.16 16.60 220 23.08 +32.6Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 2 24.07 -2.4Hersha pfE HTpE ... ... ... 25.79 22.66 3 23.73 -4.1Hershey HSY 2.89f 2.8 22 115.82 89.10 1035 103.44 -8.9HertzGl HTZ ... ... ... 27.27 13.40 1733 19.00 -14.0Hess HES 1.00 1.5 ...dd 71.14 40.26 3076 68.52 +44.3Hess pfA HESpA ... ... ... 79.62 50.17 408 76.08 +31.4HessMidP n HESM 1.38f 6.0 22 24.51 18.32 90 23.05 +16.4HP Ent n HPE .45e 2.7 13 19.48 12.82 6680 16.55 +15.3Hexcel HXL .60f .9 24 73.42 54.93 455 67.55 +9.2Hi-Crush HCLP 1.67e 13.6 14 16.65 8.60 1143 12.30 +15.0HighPtRs HPR ... ... ...dd 7.60 3.55 1342 5.40 +5.3HighlFlR n HFRO ... ... ... 16.60 15.00 133 15.55 +.3HighwdPrp HIW 1.85 3.8 25 53.34 41.34 375 48.06 -5.6Hill-Rom HRC .80 .9 24 98.96 71.91 514 92.90 +10.2HillenInc HI .83 1.6 25 53.00 36.80 164 52.70 +17.9HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 1 30.10 -12.4tHilltopH HTH .28 1.4 10 28.32 20.02 320 20.21 -20.2HilGrVa n HGV ... ... ... 47.75 30.75 567 32.55 -22.4Hilton HLT .60 .8 40 88.11 66.21 2704 79.39 -.6HoeghLP HMLP 1.76f 9.5 11 19.85 15.33 132 18.60 -.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 14 25.68 -4.6HollyEngy HEP 2.64f 8.3 15 36.02 26.09 245 31.67 -2.5HollyFront HFC 1.32 1.9 17 83.28 32.46 2718 69.52 +35.7HomeDp HD 4.12 2.0 27 215.43 157.16 4338 211.02 +11.3Honda HMC .84e 2.8 ... 37.29 28.00 649 29.69 -12.9HonwllIntl HON 2.98 1.8 78 166.46 137.18 2605 166.14 +8.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.35 56 45.70 +3.6HorizGbl n HZN ... ... ...dd 18.24 5.13 240 8.22 -41.4HorizFn22 n HTFA ... ... ... 26.00 25.26 6 25.48 +.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 18 52.83 +5.0HorGKWld KLDW ... ... ...q 35.73 31.56 11 34.91 +4.3 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 19, 2018

PAGE 45

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 10 20.12 -6.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.73 20.68 2 23.52 +5.6Hormel s HRL .75 1.8 23 42.29 29.75 3457 40.58 +11.5Hornbeck HOS ... ... ...dd 5.35 2.68 168 4.42 +42.1HostHotls HST 1.00a 4.7 52 22.47 17.93 7508 21.49 +8.3HoulihnL n HLI 1.08 2.3 18 53.20 36.44 162 46.20 +1.7HstnAEn HUSA ... ... ... .56 .21 414 .23 -31.2HovnanE HOV ... ... ...dd 3.41 1.51 872 1.69 -49.6HHughes HHC ... ... 32 142.36 114.67 189 124.69 -5.0HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 37 25.71 +2.8Hubbell HUBB 3.08 2.3 24 149.03 100.55 527 134.81 -.4HubSpot HUBS ... ... ...dd 162.20 71.76 410 152.60 +72.6HudBayM g HBM .02 ... 7 10.25 4.13 439 4.75 -46.0HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 419 32.22 -5.9Humana HUM 2.00 .6 28 339.88 231.90 383 335.99 +35.4HuntCoFn HCFT .08e 2.2 5 4.70 2.55 42 3.59 -10.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 40 40.88 +6.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 12 44.26 +6.2HuntgtnIng HII 2.88 1.1 24 276.69 201.91 276 258.00 +9.5Huntsmn HUN .65 2.3 10 36.09 26.59 2177 28.35 -14.8Huya n HUYA ... ... ... 50.82 15.25 923 25.23 +57.1Hyatt H .60 .8 36 84.89 60.08 469 77.20 +5.0HysterYale HY 1.24f 1.9 17 93.90 56.40 30 65.77 -22.8I -IAMGld g IAG 1.52f 40.3 ...dd 6.73 3.57 3468 3.77 -35.3ICICI Bk IBN .16e 1.8 ... 11.26 7.61 10250 8.78 -9.8IDT Cp IDT 1.00f 18.7 ...dd 16.48 4.82 110 5.34 -49.6IEC Elec IEC ... ... ...dd 6.80 3.42 26 5.39 +30.8ING ING .14e 1.1 ... 20.58 12.56 2267 12.97 -29.7ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 77 25.86 +1.3ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 82 25.61 -.4ION Geo rs IO ... ... ...dd 32.45 7.55 113 15.05 -23.8iPInvVix 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 24.71 -2.1IQ HdgMult QAI ... ... ...q 33.13 29.76 220 30.65 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.11 -1.6IQ HdgLgS QLS ... ... ...q 24.53 21.17 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 25.40 19 28.85 +2.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.61 +3.4IQ HiYlVl n HYLV ... ... ... 25.56 19.57 14 24.31 -3.3IQ CorePl n AGGP ... ... ... 20.19 18.45 33 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 6 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 20.69 0 22.12 -2.0IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.52 -4.0IQ 50HIntl HFXI ... ... ...q 22.80 20.34 35 20.94 -3.3IQ RealRtn CPI ... ... ...q 28.21 27.17 1 27.99 +2.1IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 5 26.60 +1.0IQMrgArb MNA ... ... ...q 31.92 30.25 43 31.77 +2.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 6 31.51 -9.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 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 64 27.04 -5.3IQVIA Hldg IQV ... ... 15 128.40 91.57 1513 125.55 +28.2IRSA IRS ... ... ... 32.97 13.77 17 16.02 -45.9iShGold IAU ... ... ...q 13.11 11.25 14707 11.49 -8.2iShGSCI GSG ... ... ...q 18.31 14.59 169 17.43 +7.1iSAstla EWA 1.01e 4.6 ...q 24.19 21.42 1490 22.13 -4.5iSAstria EWO .37e 1.6 ...q 27.41 21.57 12 23.28 -5.5iShBelg EWK .51e 2.6 ...q 23.00 19.01 1 19.66 -6.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.65 30171 32.53 -19.6iShCanada EWC .48e 1.7 ...q 30.60 26.91 1964 28.81 -2.8iShEMU EZU .86e 2.1 ...q 47.13 39.42 10427 41.09 -5.3iSFrance EWQ .58e 1.9 ...q 33.73 29.57 368 30.99 -.7iShGerm EWG .60e 2.0 ...q 35.87 28.79 1762 29.93 -9.4iSh HK EWH .61e 2.6 ...q 26.93 22.61 3261 23.82 -6.3iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2021 66.56 -11.2iShMexico EWW .78e 1.5 ...q 56.41 43.55 2353 51.23 +3.9iShNeth EWN .66e 2.2 ...q 34.09 29.80 311 30.35 -4.3iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.70 421 45.17 -5.5iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 415 51.56 -26.3iShSpain EWP .99e 3.3 ...q 36.38 28.80 317 30.16 -8.0iSSwedn EWD .76e 2.4 ...q 36.71 29.81 149 32.11 -5.3iShSwitz EWL .75e 2.2 ...q 37.84 31.94 559 34.81 -2.2iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 84 27.92 -15.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 21 49.55 -1.8iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 3 52.99 -2.7iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 9 47.94 -6.3iShEMkHY EMHY 3.98 8.8 ...q 51.08 44.12 46 45.10 -9.8iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 43.04 2 44.31 -11.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.16 90 39.47 -5.6iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 18 8.20 -24.3iShGblEnP FILL .59e 2.5 ...q 24.50 19.40 7 23.17 +7.5iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 2 29.38 +.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 34 91.30 +3.6iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 12 45.99 -13.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 159 42.18 -12.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 50 87.89 +4.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 332 58.19 -4.2iShJpnSC SCJ 1.81e 2.3 ...q 85.34 72.83 25 77.13 -3.3iShThai THD 1.88e 2.0 ...q 103.71 81.10 440 93.22 +.8iShIsrael EIS .81e 1.4 ...q 58.00 46.84 7 57.77 +12.6iShChile ECH .71e 1.6 ...q 56.53 41.50 318 45.03 -13.7iShBRIC BKF .54e 1.4 ...q 50.94 38.05 12 39.50 -11.2iShsUSA EUSA .67e 1.1 ...q 60.07 51.84 23 59.65 +7.6iShSilver SLV ... ... ...q 16.64 13.11 5834 13.31 -16.8iShS&P100 OEF 1.92e 1.5 ...q 129.88 110.36 385 129.22 +8.9iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 4 108.63 +2.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 9 184.14 +17.7siShMrnLC JKD 2.24e 1.3 ...q 168.62 148.86 15 168.43 +6.0iShBrazSC EWZS .40e 3.5 ...q 18.14 10.92 9 11.42 -29.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 18 17.62 -5.5iShSPTUS s ITOT ... ... ...q 67.14 57.04 579 66.82 +9.3iShSTNtMu SUB .86 .8 ...q 106.20 104.31 71 104.70 -.2tiShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.49 22 110.48 -2.3tiShTIPS TIP 1.69e 1.5 ...q 114.56 110.69 891 110.55 -3.1iShChinaLC FXI .87e 2.1 ...q 54.00 39.82 22283 41.81 -9.4iShTransp IYT 1.70e .8 ...q 209.43 169.45 76 207.49 +8.3iShChinaSC ECNS 1.73e 3.8 ...q 56.49 43.99 1 45.19 -10.6iSCorSP500 IVV 4.38e 1.5 ...q 293.83 250.49 2519 293.07 +9.0iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 5 192.45 +3.7iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 2206 105.44 -3.6iShEMkts EEM .59e 1.4 ...q 52.08 40.63 52000 41.98 -10.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5161 114.56 -5.8iSKokusai TOK 1.60e 2.4 ...q 69.65 61.51 10 67.84 +5.0iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 730 24.34 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 61 57.63 -4.8iShGblTech IXN 1.10e .6 ...q 177.61 139.13 49 172.60 +12.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 4 50.32 -4.8iSMrnMCG JKH .59e .2 ...q 238.37 187.06 3 236.16 +16.6iShIndones EIDO .35e 1.6 ...q 30.61 21.27 917 22.46 -21.0iSSP500Gr IVW 2.03e 1.2 ...q 177.02 141.60 368 175.61 +15.0iShNYMun s NYF ... ... ...q 56.27 54.26 8 54.35 -2.6siShGblHcr s IXJ ... ... ...q 62.10 53.82 42 62.11 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 35 66.31 -5.2siShUSAQlt QUAL 1.04e 1.2 ...q 90.47 76.60 323 90.38 +9.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 250 36.89 +3.8iShCalMn s CMF ... ... ...q 59.60 57.68 67 58.01 -1.9iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 12 49.71 -3.0siShUSASize SIZE 1.26e 1.4 ...q 89.24 75.90 1 89.20 +6.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 155 42.91 -5.1iShNANatR IGE .85e 2.4 ...q 38.33 31.49 58 35.74 +.8iSh JPXNik JPXN ... ... ... 70.78 59.86 1 64.20 -1.1iShUSAVal VLUE 1.49e 1.7 ...q 89.40 76.56 873 88.30 +5.6iShLatAm ILF .60e 2.0 ...q 39.54 28.66 1655 30.58 -10.5iShUSAMo MTUM .81e .7 ...q 118.78 93.58 522 118.16 +14.6iShMrnMCV JKI 2.72e 1.6 ...q 172.45 149.24 4 164.86 +3.4iShPhilpns EPHE .20e .7 ...q 40.19 28.80 298 30.45 -21.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 473 117.23 +2.6iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 1144 107.89 -2.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 2 42.45 -2.7iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 12 54.04 +3.1iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 10 37.79 -4.3iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.05 14 61.19 -7.3iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 10182 117.31 -7.5iSRTop200G IWY .82e 1.0 ...q 85.18 66.80 45 84.42 +15.4iShRTop200 IWL 1.02e 1.5 ...q 67.74 57.21 5 67.51 +9.8iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 460 32.94 -2.5iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 20734 67.52 -4.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 1 61.76 -4.0iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 317 91.75 +2.9iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 11 59.29 -8.5iSRusMCG IWP 1.02e .7 ...q 137.73 111.60 171 136.34 +13.0iShNorC bt ENOR .58e 2.0 ...q 29.21 24.60 12 28.66 +11.1iShRusMid IWR 2.85e 1.3 ...q 224.44 194.88 154 223.27 +7.3iShMrnSC JKJ 1.78e 1.0 ...q 186.59 160.95 3 183.67 +5.5iShIreland EIRL .55e 1.2 ...q 50.12 44.27 5 45.91 -4.3iSCorSPMid IJH 1.89e .9 ...q 205.27 175.69 1567 203.80 +7.4LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 46 57.72 -8.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 19670 86.26 -1.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 5 41.33 +4.8iShSft IGV .12e .1 ...q 206.66 142.80 441 201.86 +30.6iShCorUS n FTY ... ... ... 51.25 43.20 55 50.46 +1.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 5 65.35 -3.3iShNetw IGN .25e .5 ...q 56.70 45.23 1 54.88 +13.2iShNATch IGM .73e .4 ...q 211.58 151.31 46 206.60 +22.4iShResRE REZ 2.01e 3.1 ...q 66.10 53.83 10 64.36 +3.4iSh2019Mun IBMH .27 1.1 ...q 25.63 24.92 67 25.36 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 107 102.68 +1.3iShKLDSoc DSI 1.11e 1.0 ...q 107.53 92.05 38 106.55 +8.5iShGbl100 s IOO ... ... ...q 49.47 43.63 19 48.35 +5.3iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.53 162.89 18 209.84 +17.1iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.28 3 109.76 -3.7iShIndia bt INDA .24e .7 ...q 38.21 32.16 3014 33.62 -6.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 834 128.12 +3.0iSMrnSCG JKK .87e .4 ...q 216.39 165.22 2 213.90 +19.2iShPoland EPOL .42e 1.8 ...q 30.19 21.30 405 23.31 -14.0iSMCGth IJK 1.88e .8 ...q 238.39 198.80 54 236.08 +9.4iShIntGvC GVI 1.99 1.9 ...q 111.15 106.93 124 107.19 -2.3iSR1KGr IWF 1.45e .9 ...q 156.11 123.32 662 154.79 +14.9tiSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 71 41.06 -21.9iSRus1K IWB 2.36e 1.5 ...q 162.63 138.58 687 162.07 +9.1iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 1237 134.67 +7.1iSR2KGr IWO 1.36e .6 ...q 220.82 172.85 1020 216.62 +16.0iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 22 128.52 -5.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1713 51.01 +.4iShR2K IWM 1.77e 1.0 ...q 173.39 142.50 12992 170.27 +11.7iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 258 91.58 +1.6iShChina MCHI .61e 1.1 ...q 76.72 55.75 3618 58.05 -12.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 392 72.76 -.3iSRus3K IWV 2.47e 1.4 ...q 173.53 147.68 114 172.79 +9.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 8 66.75 -4.7iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 26 138.02 +3.9siSUSAMinV USMV .87e 1.5 ...q 57.39 49.71 1244 57.42 +8.8iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 24 156.56 +2.8iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 50 169.05 +5.6iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 72 50.33 +1.6iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 450 29.94 +1.8iShTech IYW 1.20e .6 ...q 196.97 145.77 57 191.01 +17.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 13 94.31 +1.6 iShGblCSt s KXI ... ... ...q 54.58 47.79 38 50.61 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 8338 82.23 +1.5iSGblCnDis RXI 1.39e 1.2 ...q 120.30 100.88 10 119.55 +9.3tiSh0-5Tips STIP ... ... ...q 100.69 98.62 75 98.60 -1.3iShHmCnst ITB .09e .2 ...q 46.56 34.69 2787 37.76 -13.6siShInds IYJ 1.65e 1.0 ...q 158.32 136.00 23 158.50 +7.5siShAerosp ITA 1.31e .6 ...q 215.52 171.78 286 217.61 +15.7siShHltcare IYH 3.01e 1.5 ...q 200.12 166.89 28 199.74 +14.6iShFinSv IYG 1.21e .9 ...q 142.14 115.16 69 136.09 +4.3iShRegBks IAT .61e 1.2 ...q 54.74 44.48 247 50.53 +2.5iShInsur IAK .82e 1.2 ...q 69.95 60.86 6 66.87 +.4iShFincls IYF 1.45e 1.2 ...q 126.54 109.58 90 123.84 +3.7iShBroker IAI .65e 1.0 ...q 70.58 54.27 27 64.19 +2.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 35.18 394 41.31 +4.2iShESGSel KLD 1.14e 1.0 ...q 119.78 103.67 37 119.21 +7.3iShCrSPS s IJR ... ... ...q 90.56 70.77 3816 88.73 +15.5iShMedDev IHI 1.57e .7 ...q 223.88 165.30 72 221.63 +27.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 6 121.11 -4.4siShHltcPrv IHF .24e .1 ...q 198.19 139.65 29 197.52 +25.9iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 325 59.87 -5.1iShPharm IHE 3.11e .9 ...q 169.64 139.28 21 166.75 +8.0iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 32 100.66 -1.5iShPeru EPU .70e 2.0 ...q 44.95 34.69 79 35.74 -12.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 6185 63.83 -3.4iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 20 34.77 -3.2iShDJ US IYY 2.01e 1.4 ...q 146.34 124.82 12 145.83 +9.1iShO&GEx IEO 1.06e 1.4 ...q 77.84 55.29 54 74.17 +14.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 47 54.51 +1.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 587 44.85 -5.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 80 44.98 +.1iSRusMic IWC 1.08e 1.0 ...q 110.15 89.86 23 106.50 +11.3iShModAllo AOM .71e 1.9 ...q 39.05 36.94 66 37.82 -.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.64 -4.6iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 451 51.50 -6.7iSSCVal IJS 1.73e 1.0 ...q 174.26 141.01 81 169.38 +10.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 92 34.06 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 73 79.85 -1.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 0 24.42 -.4iShiB3-23x s IBCE ... ... ...q 24.60 23.38 1 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.82 25.50 2 25.60 -3.2iShBd3-20 s IBDC ... ... ...q 26.35 25.81 8 25.96 -.5iStar STAR ... ... 8 12.22 9.75 838 11.26 -.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 9 25.05 -1.2iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 27 24.61 -3.6iStar pfI STARpI 1.87 7.7 ... 25.94 24.25 5 24.43 -3.0IT TchPck ITP ... ... 3 2.45 .75 6 .87 -32.6ITT Inc ITT .54 .9 19 63.04 42.26 495 59.05 +10.6iBio rs IBIO ... ... ... 4.70 1.34 1.53 sIdacorp IDA 2.36 2.3 25 100.89 79.59 220 101.10 +10.7sIDEX IEX 1.72 1.1 34 156.00 120.93 292 155.96 +18.2iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.7 27 179.07 134.45 1199 146.39 -12.3Imax Corp IMAX ... ... ...cc 26.70 18.98 432 25.05 +8.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 132 .21 -33.2ImpacMtg IMH ... ... ...dd 13.85 6.60 49 6.60 -35.0ImpOil g IMO .57 1.9 61 34.29 25.91 159 30.35 -2.7IncOpR IOR ... ... 26 14.25 8.51 4 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 97 3.83 -3.8IndepHld IHC .25f .7 14 39.85 22.95 18 33.50 +22.0IndepRT IRT .78a 7.5 21 10.63 8.26 451 10.38 +2.9IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 86 23.88 -8.6IndiaGCap IGC ... ... ...dd 2.05 .32 10476 1.41 +41.0IndoTel s TLK .67 ... ... 35.95 21.75 218 24.13 -25.1IndBach IBA .87e 1.6 ... 67.61 53.00 12 55.51 -3.1Infosys s INFY ... ... 18 10.65 7.08 6658 10.14 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 102 21.15 +13.8InfuSystem INFU ... ... ...dd 3.60 1.90 26 3.20 +39.1IngerRd IR 2.12f 2.1 24 104.25 79.63 1777 103.41 +15.9Ingevity NGVT ... ... ... 103.19 58.81 142 101.81 +44.5Ingredion INGR 2.50f 2.4 14 146.28 95.01 526 103.65 -25.9InnovInd n IIPR 1.40f 3.2 ... 46.27 17.32 165 43.36 +34.2sInnoInd pfA IIPRpA ... ... ... 29.15 25.50 3 28.93 +3.6Innsuites IHT .01 .6 ...dd 3.70 1.24 3 1.71 -2.3Inphi IPHI ... ... 22 44.25 23.65 581 35.72 -2.4InsightS n INSI .80 4.3 ... 21.10 18.03 16 18.65 -6.3Insperity s NSP .80 .7 39 121.15 40.68 307 118.95 +107.4InsprMed n INSP ... ... ... 57.87 22.50 186 47.22 +89.0InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 25 79.40 44.90 155 46.20 -39.2Instructre n INST ... ... ...dd 49.18 31.60 483 41.10 +24.2IntegerHl ITGR ... ... ...dd 82.75 42.50 223 81.60 +80.1Intellichk IDN ... ... ...dd 3.18 1.50 33 2.01 -21.5IntellgSys INS ... ... ...cc 14.98 3.62 123 11.49 +152.0Intelsat I ... ... ... 25.21 2.44 1458 22.61 +567.0sInterXion INXN ... ... ... 67.27 49.15 632 68.03 +15.4IntcntlExc s ICE .88e 1.1 18 78.48 64.91 2192 78.18 +10.8IntCtlHtls IHG ... ... ... 69.23 50.05 193 61.79 -2.7IBM IBM 6.28f 4.2 11 171.13 137.45 3413 148.56 -3.2IntFlav IFF 2.92f 2.1 38 157.40 122.11 1049 138.25 -9.4IntlGmeT n IGT .80 4.0 ... 31.00 18.25 2701 20.00 -24.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 1554 53.72 -7.3IntlSeaw n INSW ... ... ... 24.78 15.23 90 18.69 +1.2IntTower g THM ... ... ...dd .78 .29 90 .46 +7.0Interpublic IPG .84 3.8 15 26.01 18.30 2694 22.35 +10.9IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 12 25.05 -1.7inTestCorp INTT ... ... 14 10.25 5.75 37 8.35 -3.5IntPotash IPI ... ... ...dd 5.31 3.12 573 3.42 -28.2Intrexon XON ... ... ...dd 20.49 10.26 747 14.25 +23.7Inuvo INUV ... ... ...dd 1.24 .50 44 .63 -22.5Invacare IVC .05 .3 ...dd 20.00 13.95 558 15.70 -6.8Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.29 -9.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 41 9.90 +1.1InvAdvMu2 VKI .78 7.4 ...q 11.78 10.33 98 10.47 -8.0Inv Bond VBF .83a 4.7 ...q 20.18 17.47 33 17.70 -11.0InvCAVal VCV .79 6.7 ...q 13.20 11.53 92 11.76 -6.5InvDynCrd VTA .90 7.9 ...q 12.01 11.33 117 11.46 -2.1PSAerDef PPA .50e .9 ...q 59.40 49.70 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.57 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 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 40.22 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.41 101.61 +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 29.75 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.57 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 60.14 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.49 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 40.22 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.73 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.68 113.69 +.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 25.55 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.07 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 29.35 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.37 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.13 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 38.15 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 15 13.68 -7.0Invsco iim IIM .84 6.0 ...q 15.26 13.64 116 13.97 -6.2Invesco IVZ 1.16 4.9 10 38.43 23.25 3569 23.68 -35.2InvMtgCap IVR 1.68 10.4 6 18.86 15.15 776 16.17 -9.3InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 8 25.41 +1.6InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 17 25.53 -.9InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 26 24.69 -1.2Invsco oia OIA .39 5.1 ...q 8.25 7.34 67 7.70 -3.8InvMuOpTr VMO .88 7.6 ...q 13.27 11.52 130 11.56 -6.8tInvMuniTr VKQ .82 7.1 ...q 12.98 11.41 202 11.42 -8.6InvPAVal VPV .79 6.7 ...q 12.51 11.54 73 11.83 -2.6Invsco iqi IQI .76 6.5 ...q 13.04 11.70 159 11.72 -6.3InvSrInco VVR .31 7.2 ...q 4.50 4.26 998 4.33 -1.4tInvTrIG VGM .88 7.5 ...q 13.67 11.82 330 11.72 -11.1tInvTrNY VTN .85 6.8 ...q 13.91 12.61 106 12.57 -8.4InvTech ITG .28 1.3 ...dd 23.96 17.63 97 21.40 +11.2InvRlEst IRET .28 5.1 6 5.99 4.05 383 5.54 +11.0InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 3 24.70 -5.1sInvitae n NVTA ... ... ...dd 16.74 4.35 3299 18.31 +101.7InvitHm n INVH .44 1.9 ... 24.30 20.25 1361 23.66 +.4iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.79 -1.6iPS&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 29.20 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 14.83 1 21.53 +21.6iPBetaNGs 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 1416 35.25 -6.6iShItaly rs EWI ... ... ...q 34.45 26.58 484 28.49 -6.4iShJapan rs EWJ ... ... ...q 64.71 55.18 11708 59.54 -.7iSMlasia rs EWM ... ... ...q 36.56 30.46 536 32.41 -1.7iShSing rs EWS ... ... ...q 28.35 22.80 272 23.31 -10.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 4037 36.83 +1.7iSh UK rs EWU ... ... ...q 38.05 32.65 953 33.47 -6.6iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 84 49.60 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.64 1 34.84 -6.3iShCvBd ICVT .67e ... ...q 60.27 53.04 71 59.44 +7.8iShCorEM IEMG .95e 1.9 ...q 62.70 49.20 8934 50.78 -10.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.16 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 5 47.45 -4.0iShColomC ICOL .43e 3.1 ...q 16.51 13.19 19 13.77 -4.6iShEnhBd n IGEB ... ... ... 50.74 47.60 10 47.91 -4.8iShDefBd n HYDB ... ... ... 51.43 48.94 2 49.71 -1.9iShFSIntSC ISCF .12p ... ...q 34.73 30.35 4 31.50 -2.9iShRs2500 n SMMD ... ... ... 48.83 40.62 3 48.13 +10.2iShFacSIntl INTF .17p ... ...q 31.21 26.73 119 27.97 -3.1iShArgGl n AGT ... ... ... 32.94 20.93 13 21.97 -27.2iShFS USA LRGF .19e ... ...q 34.19 29.67 112 34.00 +7.0iShFSUsaSC SMLF .23e ... ...q 45.04 36.92 24 44.07 +11.5iShFacSGbl ACWF .11p ... ...q 34.07 28.69 32 30.72 +.2iSh iBd23 n IBML ... ... ... 25.70 24.64 69 24.85 -1.5iSh IntDv n IDEV ... ... ... 62.47 54.59 10 56.57 -3.3iShMgRE rs REM ... ... ...q 47.64 39.80 246 44.65 -1.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 469 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.11 63 25.32 -4.2iSh 3-10yr n IMTB ... ... ... 49.92 47.14 5 47.73 -4.0iShSaudi KSA ... ... ... 31.99 24.69 231 28.42 +8.6iSh MinVl n SMMV ... ... ... 33.40 27.25 6 32.91 +12.8iShIntDevM IMTM .30p ... ...q 33.00 28.66 22 30.10 -1.3iShIntDevQ IQLT .55p ... ...q 31.40 28.14 16 29.34 -1.0iShLwCarb CRBN .94p ... ...q 125.97 111.46 7 119.29 +2.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.38 -3.3iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 16 25.13 -5.2iShMsciChA CNYA ... ... ... 35.68 24.43 16 25.43 -20.6iSh IntDvGr IGRO ... ... ... 62.04 53.84 4 56.57 -4.8iShMultiTc 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 27 25.32 -.1iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.43 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 92.42 88.33 12 92.24 +1.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.66 +.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3siShCDivGr DGRO .65e 1.7 ...q 37.43 32.19 402 37.45 +7.7iSh MulConD CNDF ... ... ... 34.86 28.16 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 263 29.57 -.8iShGblReit REET .94e 3.6 ...q 26.68 23.40 121 26.12 +.1iSh AdapJp DEWJ .18p ... ... 31.33 27.46 29.04 -2.3iSh AdapC DEFA .48p ... ... 30.45 27.82 176 28.40 -3.4iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 51 52.23 +.3iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 28 58.34 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 21 96.78 -.6iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.37 -.1iShJpMinV JPMV .70e 1.0 ...q 72.41 63.67 18 68.49 +.8iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.08 -1.1iShCHNk400 HJPX .19p ... ...q 32.09 27.77 29.13 -4.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 113 47.94 -4.4iShxJMinV AXJV .84p ... ...q 38.95 34.30 0 35.34 -2.8iSh2022Mu IBMK .09e ... ...q 26.25 25.24 63 25.44 -.9iShEm exCh EMXC ... ... ... 58.49 47.54 0 48.54 -10.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 1 24.04 -3.8iSh2021Mu IBMJ .07e ... ...q 26.01 25.19 49 25.34 -.3iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 228 33.12 -1.2iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 838 29.51 -.6iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.36 -3.2iShH10yCBd CLYH .31e ... ...q 27.42 25.38 10 26.08 -1.3iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.16 -4.6iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.46 -4.1iShCHItaly HEWI .55p ... ...q 19.17 15.86 2 16.60 -1.4iShShMMu MEAR .27e ... ...q 50.37 49.61 7 49.87 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 29.18 3 31.25 +.9iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.34 18 26.47 -1.5iShGbMM rs PICK ... ... ... 37.91 29.06 38 31.05 -10.3iShCHAcwi HACW .94e 2.1 ...q 30.93 27.88 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 222 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 19 23.47 -3.5iSh ESG s ESGE ... ... ... 37.04 17.14 37 32.77 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.57 -1.7iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 96 50.14 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 4095 33.50 +.5iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.28 -6.5iShFacEmg EMGF .13p ... ...q 53.84 41.06 20 42.06 -15.0iSh iBd26 n IBDR ... ... ... 24.74 22.99 14 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 52 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 164 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 68 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 84 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 88 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.26 23.60 24 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 24 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 167 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 2509 .57 +41.6sIsraelChm ICL .27e 4.4 ... 6.02 3.85 239 6.07 +50.2IssuerDir ISDR .20 1.3 52 21.85 12.75 10 15.00 -18.3ItauCorpb ITCB 2.48e 16.5 73 16.34 10.28 18 15.05 +12.0ItauUnibH ITUB .58e 5.6 ... 16.98 9.85 14056 10.41 -19.9IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 36 14.27 -5.6J -JAlexHld n JAX ... ... 27 13.05 8.70 55 12.60 +29.9JJill n JILL ... ... 4 11.19 4.17 301 5.90 -24.4JBG Smth n JBGS .90 2.4 ... 38.91 30.79 925 37.14 +6.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 25.36 +.3JMP Grp JMP .36 6.8 76 5.78 4.92 11 5.29 -5.5JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 0 25.65 +1.4JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 152 25.82 -4.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 18 61.77 -1.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 108 58.35 -2.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 13 53.66 -8.0sJPM DREq JPUS .26p ... ...q 75.35 66.61 12 75.33 +6.8JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.51 -3.0JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 27.04 +3.6sJPM Qual n JQUA ... ... ... 28.31 24.85 2 28.36 +8.7JPM Mom n JMOM ... ... ... 28.75 24.95 0 28.58 +11.5sJPM MinV n JMIN ... ... ... 27.63 24.93 1 27.67 +7.3JPM US Dv JDIV ... ... ... 26.83 24.18 2 26.79 +1.1JPM DivAlt JPHF ... ... ... 28.92 24.60 19 24.87 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 24.47 -2.7JPM UlSh n JPST ... ... ... 51.03 48.88 854 50.22 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 4 33.04 +11.3JPM GlB n JPGB ... ... ... 52.67 47.21 2 50.13 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 26.32 +4.4JPM Disc n JPHY ... ... ... 52.80 49.30 11 49.95 -2.6JPM USMid JPME ... ... ... 68.41 60.16 152 68.11 +6.9JPMorgCh JPM 2.24f 2.0 15 119.33 91.85 7940 114.30 +6.9JPMCh wt JPM/WS ... ... ... 73.85 50.25 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 79 24.92 -1.8JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 75 25.75 -4.8JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1079 27.91 +1.6JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 112 25.82 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 51 25.85 -4.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 110 25.87 -3.9JRJR Ntw JRJR ... ... ...dd .50 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1954 29.30 +11.6JacobsEng JEC .60 .8 27 76.66 55.21 2085 76.16 +15.5JaggedPk n JAG ... ... ... 16.55 10.55 1703 13.68 -13.3JHardie s JHX .38e 2.5 71 18.79 13.62 35 15.25 -13.4Jan 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 67 50.11 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 968 27.54 -28.0JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 91 10.74 -9.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1201 23.07 -12.9JeldWen n JELD ... ... ...dd 42.27 23.44 449 26.32 -33.1JernignC n JCAP 1.40 7.3 12 21.74 15.90 181 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.01 170 4.34 -33.0JinkoSolar JKS ... ... 24 29.54 11.47 455 12.45 -48.2sJBeanTch JBT .40 .3 48 122.65 84.81 273 123.05 +11.1JHMultLgC JHML .10p ... ...q 37.68 32.37 23 37.63 +8.2JH MultMdC JHMM .08p ... ...q 37.17 31.72 102 36.79 +7.9JH MultCns JHMC .07p ... ...q 33.39 27.85 2 33.22 +8.6JH MultFin JHMF .08p ... ...q 39.70 33.03 40 37.83 +2.9JH MultHltC JHMH .05p ... ...q 35.59 29.91 43 35.43 +13.8JH MultTch JHMT .09p ... ...q 48.43 37.40 1 47.26 +15.1JH MultEn JHME ... ... ... 33.93 26.47 1 32.04 +8.0JH MultMat JHMA ... ... ... 38.20 32.62 0 34.67 -3.5JH SmCap n JHSC ... ... ... 29.62 24.27 3 28.24 +8.2JH MultDev JHMD ... ... ... 32.58 28.20 8 29.30 -3.7JH MultUt JHMU ... ... ... 30.52 25.00 24 28.97 +5.4JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.24 -1.8JH MultInd JHMI ... ... ... 37.87 32.37 0 37.77 +7.6JH HedgEq HEQ 1.50 9.7 ...q 17.90 15.51 51 15.54 -10.7JH TxAdY HTY 1.28 17.2 ...q 9.74 7.38 111 7.46 -15.4JohnJn JNJ 3.60f 2.6 20 148.32 118.62 4564 140.54 +.6JohnContl n JCI 1.04 2.8 25 42.60 32.89 4372 37.11 -2.6JonesEngy rs JONE ... ... ...dd 44.18 4.04 46 4.32 JonesLL JLL .82f .6 22 178.75 120.12 167 144.01 -3.3Jumei Intl JMEI ... ... 24 4.03 1.44 542 2.17 -25.7JnprNtwk JNPR .72 2.5 16 29.95 23.61 5893 28.59 +.3Jupai n JP .40f 4.4 5 29.00 8.61 317 9.00 -51.3JustEngy g JE .41 ... 1 5.91 2.80 405 3.06 -28.7JustEn pfA JEpA ... ... ... 26.40 21.29 7 21.48 -13.6K -K12 LRN ... ... 15 18.69 12.72 165 17.29 +8.7KAR Auct KAR 1.40 2.2 22 64.55 45.11 557 63.61 +25.9KB FnclGp KB ... ... ... 63.96 43.32 150 45.20 -22.7KB Home KBH .10 .4 23 38.80 20.68 1603 25.80 -19.2KBR Inc KBR .32 1.6 14 21.70 14.40 2975 20.19 +1.8KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.05 0 25.50 +.8KKR KKR 1.31e 5.3 11 25.10 18.74 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 9.1 ...q 18.63 15.38 218 16.46 +2.5KKR RE n KREF 1.72e ... ... 21.82 18.09 119 20.22 +1.0 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 5 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 46

KMG Chm KMG .12 .2 19 79.35 48.69 124 75.89 +14.8KT Corp KT ... ... ... 16.12 12.55 821 14.52 -7.0Kadant KAI .88 .8 31 114.00 89.40 98 109.05 +8.6Kadmon n KDMN ... ... ... 5.86 2.86 2795 3.34 -7.7Kaman KAMN .80 1.2 31 75.08 49.86 190 64.90 +10.3KCSo pf KSUp 1.00 3.3 ... 33.12 25.22 0 30.00 +10.1KC Southn KSU 1.44f 1.2 21 120.34 99.47 718 118.23 +12.4KapStoneP KS .40 1.2 12 35.01 20.42 416 34.10 +50.3KaynAEnD 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 9.9 ...q 20.38 14.38 419 18.24 -4.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 3 25.13 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 159 12.98 -5.9KeanGrp n FRAC ... ... ... 19.83 10.12 673 12.88 -32.2Kellogg K 2.24f 3.1 18 74.98 56.40 2451 73.36 +7.9KelsoTch g KIQ .03f 6.0 ... .96 .24 484 .50 -3.7Kemet KEM ... ... 4 29.85 13.73 1076 20.69 +37.4Kemper KMPR .96 1.2 25 87.00 49.94 372 81.05 +17.6Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 5 25.59 -1.9Kennamtl KMT .80 1.8 12 52.52 34.37 441 43.60 -9.9KennWils KW .76 3.6 ...cc 22.28 15.95 463 21.15 +21.9KenonHld n KEN ... ... ... 33.22 14.38 2 17.12 -20.9KeurDrPep KDP 2.32 9.9 5 24.47 13.23 2272 23.55 +52.6KeyEngy KEG ... ... ...dd 18.40 8.20 17 13.27 +12.6Keycorp KEY .48f 2.4 13 22.40 17.40 10900 19.74 -2.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 47 26.87 -7.1Keysight KEYS ... ... 51 70.40 39.54 1399 65.20 +56.7KilroyR KRC 1.82 2.5 15 77.73 62.91 453 71.67 -4.0KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 63 22.15 +36.3KimbClk KMB 4.00 3.4 23 123.77 97.10 1486 117.07 -3.0Kimco KIM 1.12 6.6 18 20.53 13.16 2625 16.98 -6.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 24 25.16 -.1Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 45 24.41 -2.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 8 24.52 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 30 22.78 -7.9KindMorg KMI .80 4.4 23 19.85 14.69 10703 18.12 +.3KindM pfA KMIpA ... ... ... 42.93 29.98 330 34.01 -10.4Kingsway KFS ... ... ...dd 6.15 2.15 18 2.95 -41.6Kinross g KGC ... ... 23 4.78 2.67 7222 3.01 -30.3KirbyCp KEX ... ... 34 94.05 61.80 335 80.05 +19.8KirklLak n KL .09e ... ... 23.86 11.52 3391 17.57 +14.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 20.75 13.87 434 16.78 -14.4KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 23 51.94 29.00 1803 36.59 -16.3Knoll Inc KNL .60 2.7 16 24.00 18.01 108 22.30 -3.2KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 101 21.90 +5.5Knowles KN ... ... 13 18.32 10.95 746 16.05 +9.5Kohls KSS 2.44 3.1 14 82.42 37.97 2324 79.60 +46.8Koppers KOP 1.00 3.0 9 51.80 31.85 177 32.90 -35.4KoreaElc KEP ... ... ... 18.35 12.80 301 13.17 -25.6KoreaFd KF 4.50e ... ...q 44.64 34.87 8 36.08 -12.6KornFer KFY .40 .8 41 68.98 36.48 488 48.39 +16.9sKosmosEn KOS ... ... ...dd 9.17 5.15 1628 9.31 +35.9KrNwChin s KFYP ... ... ...q 44.18 28.42 0 29.50 -11.8KrS ChIn n KWEB ... ... ... 68.39 45.01 894 47.24 -19.4KranChinA KBA 9.93e ... ...q 39.22 26.35 94 27.42 -20.4KraneChCm KCNY .22e .6 ...q 37.87 33.69 0 34.14 -2.7KranShFtse KEMP ... ... ...q 29.85 23.05 0 23.05 -13.3KrnChEnv n KGRN ... ... ... 27.96 18.47 18.53 -26.8KrnOnBelt n OBOR ... ... ... 28.16 22.22 14 23.07 -9.7KrS CnTc n KEMQ ... ... ... 28.97 20.92 3 21.45 -16.0KratonCp KRA ... ... 15 53.99 32.71 130 47.00 -2.4Kroger s KR .56f 1.9 11 32.74 19.69 10434 29.29 +6.7tKronosWw KRO .68 4.1 9 29.49 16.57 636 16.67 -35.3Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.1 9 63.10 25.89 7649 29.57 -50.9L-3 Tch LLL 3.20 1.5 21 218.71 180.24 362 217.61 +10.0LCI Inds LCII 2.40 2.5 16 132.73 80.95 153 94.40 -27.4LG Display LPL ... ... ... 15.88 7.77 753 8.81 -36.0LGL Grp LGL ... ... 24 8.00 5.10 2 7.29 +29.8LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 38 14.10 +1.1LSB Inds LXU ... ... ...dd 10.05 4.75 192 9.52 +8.7LSC Com LKSD 1.04 8.5 ... 18.64 10.64 153 12.29 -18.9LTC Prp LTC 2.28f 5.1 14 49.59 34.46 115 45.08 +3.5LaZBoy LZB .48 1.5 18 39.15 25.10 288 31.70 +1.6LabCp LH ... ... 20 190.36 146.68 637 171.32 +7.4LadderCap LADR 1.30 7.6 16 17.53 13.23 571 17.05 +25.1LadThalFn LTS .05 2.0 ...dd 3.84 2.37 1090 2.50 -20.9LadTh pfA LTSpA 2.00 8.2 ... 25.95 22.85 226 24.28 -4.1tLadThal27 n LTSL 1.63 7.0 ... 25.17 23.28 61 23.30 -6.5LambWst n LW .77 1.1 25 73.19 45.02 1178 66.84 +18.4Lannett LCI ... ... 2 30.35 4.60 1182 4.75 -79.5LaredoPet LPI ... ... 4 13.40 7.41 4814 8.32 -21.6LVSands LVS 3.00 5.0 17 81.45 59.11 3882 60.41 -13.1LaSalleH LHO .90m 2.6 55 36.13 24.10 2171 34.43 +22.7LaSalH pfI LHOpI 1.59 6.4 ... 25.75 23.87 1 24.70 -1.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 5 24.45 -5.0Latam Air LTM ... ... ... 17.39 8.42 383 9.28 -33.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.82 -5.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 288 29.02 -.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 11 22.66 -12.1Latt RE n RORE ... ... ... 16.15 13.27 15.95 +2.9LattUSEqt ROUS .39e ... ...q 33.70 28.35 15 33.31 +6.5LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 1 31.69 +.4HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.28 -1.7LazGlobTR LGI .95 5.5 ...q 19.39 16.50 29 17.43 -3.2Lazard LAZ 1.76 3.7 13 60.00 41.78 995 47.65 -9.2LazWldDiv LOR .69 6.7 ...q 12.63 9.98 11 10.20 -12.3LeafGrp LEAF ... ... ...dd 12.05 6.45 64 9.75 -1.5tLearCorp LEA 2.80 1.8 11 206.36 156.78 1075 155.00 -12.3Lee Ent LEE ... ... 6 3.30 1.95 182 2.65 +12.8LegacyAc n LGC ... ... ... 9.91 9.51 0 9.73 +1.0LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 1 10.10 +1.6LeggMason LM 1.36 4.4 8 47.13 29.54 504 30.70 -26.9LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.12 -4.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.40 -3.4LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.34 -3.0LM EM LoV LVHE ... ... ... 31.44 25.67 27.81 +1.0LeggPlat LEG 1.52 3.3 22 51.99 39.57 1037 46.11 -3.4LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 26.09 +3.8LeidosHld LDOS 1.28a 1.8 25 72.30 56.43 687 70.24 +8.8LejuHldgs LEJU .20e ... ...dd 2.35 .96 175 2.17 +50.7LendingClb LC ... ... 68 6.56 2.57 1130 3.41 -17.4LennarA LEN .16 .3 14 72.17 48.71 4580 51.81 -18.1LennarB LEN/B .16 .4 11 58.65 39.76 43 41.48 -19.7Lennox LII 2.56f 1.1 29 229.98 164.72 302 223.49 +7.3Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 98 3.89 -10.6LexRltyTr LXP .71 8.7 15 10.65 7.59 1323 8.15 -15.5LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 2 50.35 -1.9Libbey LBY .47 5.4 ...dd 11.54 4.60 117 8.73 +16.1LbtyASE USA .72e 10.7 ...q 6.82 5.62 779 6.70 +6.3LbtyASG ASG .38e 6.0 ...q 7.71 5.02 121 6.33 +14.3LibOilSv n LBRT .05p ... 62 23.90 16.00 986 21.00 -8.3LibtProp LPT 1.60 3.7 15 45.40 37.77 1089 43.29 +.7LifeStorg LSI 4.00 4.2 33 102.91 76.42 407 95.29 +7.0tLightInBox LITB ... ... ...dd 3.46 1.01 54 1.01 -56.1LilisEn n LLEX ... ... ...dd 6.30 3.10 285 5.24 +2.5LincNat LNC 1.32 2.0 10 86.68 61.18 876 67.63 -12.0LincNtl wt LNC/WS ... ... ... 82.24 68.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 50 97.21 +10.2LineCp n LN ... ... ... 47.81 34.58 46 43.15 +5.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 369 22.70 -32.9LionsGat B LGF/B .36 1.7 ... 34.41 19.97 236 21.44 -32.5LiqTech LIQT ... ... ...dd 1.82 .26 714 1.56 +174.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 211 83.68 -26.3LiveNatn LYV ... ... ...cc 55.26 35.94 897 53.67 +26.1LloydBkg LYG .47a 15.0 ... 4.21 3.02 3020 3.15 -16.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 42 363.00 291.52 1142 343.22 +6.9Loews L .25 .5 14 53.59 45.52 1096 51.04 +2.0LomaNeg n LOMA ... ... 9 26.89 6.36 602 7.70 -66.6LaPac LPX .13p ... 12 32.16 25.57 1332 29.83 +13.6sLowes LOW 1.92f 1.7 24 114.54 75.36 4438 115.55 +24.3Lubys LUB ... ... ...dd 3.20 1.68 65 1.75 -33.7LumberLiq LL ... ... ...dd 39.25 16.71 949 17.55 -44.1LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 92 46.60 -16.3Lydall LDL ... ... 14 60.00 37.50 73 41.30 -18.6LyonBas A LYB 4.00 3.9 8 121.95 95.06 3832 102.10 -7.5M -M&T Bk MTB 4.00f 2.4 17 197.37 150.15 859 169.11 -1.1M&T Bk wt MTB/WS ... ... ... 113.50 78.68 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 246 7.85 -36.5MBIA MBI ... ... ...dd 11.62 6.04 566 10.51 +43.6MDC MDC 1.20 3.7 12 35.18 26.45 205 32.26 +1.2MDU Res MDU .79 2.9 23 29.62 24.29 791 27.10 +.8MFA Fncl MFA .80 10.5 10 8.90 6.72 5290 7.63 -3.7MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 5 25.76 -2.3MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 13 25.10 -.8MFC Bcp MFCB ... ... ...dd 9.50 5.69 2 6.08 -22.0tMFS CAMu CCA .60 5.9 ...q 12.54 10.16 27 10.20 -11.4MCR MCR .72a 9.2 ...q 8.72 7.74 82 7.81 -7.9tMGF MGF .41 9.3 ...q 4.97 4.43 22 4.43 -7.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 92 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 67 4.46 -3.5MFS IHI CIF .25 9.4 ...q 3.02 2.46 142 2.65 -9.9tMIN MIN .42 11.2 ...q 4.29 3.76 249 3.76 -9.4tMFS InvG CXH .50 5.6 ...q 10.08 9.08 33 9.00 -7.3MMT MMT .52 9.3 ...q 6.27 5.46 115 5.60 -7.7MFM MFM .38 6.0 ...q 7.27 6.41 153 6.44 -6.3MFV MFV .58 10.2 ...q 6.84 5.34 19 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 2035 12.91 -8.5MGMGrPr n MGP 1.75f 5.8 ... 31.61 25.31 280 30.03 +3.0MGM Rsts MGM .48 1.7 8 38.41 26.31 4658 27.59 -17.4MI Homes MHO ... ... 12 37.41 24.19 160 25.45 -26.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 32 39.38 31.60 1151 35.63 +.5MRC Glbl MRC ... ... 20 22.98 14.01 477 19.44 +14.9MSA Safety MSA 1.52 1.4 61 106.99 71.47 110 106.28 +37.1MSC Ind MSM 2.32 2.6 16 99.94 72.06 239 87.66 -9.3MSCI Inc MSCI 1.52 .9 43 184.22 112.11 394 178.22 +40.8MSG Netw MSGN ... ... 11 26.30 16.25 161 24.35 +20.2MV OilTr MVO .76e 6.5 9 12.21 5.15 38 11.63 +38.5MVC Cap MVC .60 6.1 25q 10.97 9.25 56 9.87 -6.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.75 -.3MacQUtlDv MFD 1.20 10.7 ...q 13.85 10.71 132 11.21 -9.8MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 29 21.90 -15.1Macerich MAC 2.96 5.2 31 69.73 52.45 576 56.94 -13.3MackCali CLI .80 3.8 10 24.04 15.86 371 20.85 -2.4Macquarie MIC 5.24e 11.2 9 75.09 36.20 880 46.85 -27.0Macys M 1.51 4.2 11 41.99 17.41 3351 35.53 +41.0MadCvCall MCN .72 9.4 ...q 7.94 7.09 52 7.70 -.3MadSqGd n MSG ... ... 95 330.00 205.22 166 307.14 +45.7MadStSec MSP 1.04 8.9 ...q 12.16 10.72 30 11.63 -.7MagellMid MMP 3.83f 5.6 20 75.82 54.82 847 68.86 -2.9Magna g s MGA 1.32f 2.5 9 67.47 50.78 1045 53.61 -5.4MagnaChip MX ... ... 6 13.40 8.85 78 9.90 -.5Maiden prA MHpA 2.06 10.4 ... 25.65 17.55 8 19.88 -19.5Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 10 17.65 -27.7MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.14 18 16.98 -18.9 MaidenHld n MHLA .60 3.6 ... 26.60 14.45 13 16.90 -26.5MaidHld 43 MHNC 1.94 9.8 ... 26.75 18.26 19 19.74 -19.2MainStCap MAIN 2.28f 5.8 14 41.79 34.37 186 39.64 -.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 59 19.35 -2.4Majesco n MJCO ... ... ... 9.27 4.84 2 6.94 +29.2Mallinckdt MNK ... ... ... 39.05 11.65 1897 29.79 +32.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 16.05 43 23.75 +19.9Manitowc rs MTW ... ... ... 44.03 21.18 355 23.70 -39.8ManngNap MN .32 11.4 12 4.35 2.55 4 2.80 -22.2ManpwrGp MAN 1.86 2.1 11 136.93 81.85 646 88.68 -29.7Manulife g MFC .88 ... ... 22.16 17.44 1103 17.84 -14.5MarathnO MRO .20 .9 ...dd 22.74 11.87 8902 21.50 +27.0MarathPt s MPC 1.84 2.2 12 85.34 52.93 4563 83.97 +27.3MarcusMill MMI ... ... 21 41.45 24.34 210 34.99 +7.3Marcus MCS .60f 1.5 33 42.50 23.55 101 41.15 +50.5MarineP MPX .40 1.8 40 24.82 12.00 20 22.64 +77.7MarineMx HZO ... ... 22 25.05 15.05 115 23.15 +22.5Markel MKL ... ... 69 1228.32 1040.00 34 1218.38 +7.0MarriotVac VAC 1.60 1.4 19 154.14 107.17 380 116.11 -14.1MarshM MMC 1.66f 2.0 23 87.89 78.60 4777 83.16 +2.2MartMM MLM 1.92f 1.0 28 241.33 188.34 431 195.33 -11.6Masco MAS .42 1.1 20 46.45 35.79 2444 38.50 -12.4Masonite g DOOR ... ... 12 75.95 58.40 125 67.70 -8.7Mastec MTZ ... ... 10 55.53 39.83 846 42.80 -12.6MastechD s MHH ... ... 24 11.49 4.68 22 9.99 sMasterCrd MA 1.00 .5 51 219.98 137.75 2851 220.05 +45.4MatadorRs MTDR ... ... 24 35.22 24.04 1312 31.74 +2.0Materion MTRN .42 .7 37 65.10 37.98 87 58.85 +21.1MatinasB n MTNB ... ... ... 1.60 .32 272 .42 -63.8Matson MATX .80 2.1 7 40.32 25.75 129 37.75 +26.5MauiLand MLP ... ... 65 18.80 9.95 10 12.90 -25.4MaxarTc n MAXR 1.48 4.1 ... 67.30 28.77 457 35.97 -44.1Maximus MMS .18 .3 20 72.71 60.27 230 66.02 -7.8MaxLinear MXL ... ... 22 28.06 15.39 694 19.22 -27.3McClatch rs MNI ... ... ...dd 11.04 6.53 4 8.50 -4.8McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 131.06 +30.4McCorm MKC 2.08 1.6 19 132.83 93.70 569 131.24 +28.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 3708 157.77 -8.3McKesson MCK 1.56f 1.2 11 178.86 122.49 1758 133.08 -14.7McEwenM MUX .01 .5 ...dd 2.55 1.82 2388 1.90 -16.7Mechel pf MTLp ... ... ... 1.34 .60 0 .82 -21.9Mechel rs MTL ... ... ... 5.60 2.30 23 2.63 -50.0Medequit n MRT .84 8.5 ... 12.05 9.46 370 9.86 -12.1MedProp MPW 1.00 6.8 17 15.24 11.82 2406 14.77 +7.2Medifast MED 1.92 .8 99 260.98 55.96 425 226.15 +224.0MedleyCap MCC .40m 10.2 6 6.15 3.35 182 3.94 -24.5MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.05 -.8MedleyC 21 MCX 1.63 6.4 ... 26.30 24.90 1 25.32 -1.9Medley n MDLX .22p ... ... 25.09 23.60 1 24.41 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 11 24.95 -1.0MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 7 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 486 47.39 -11.3Medtrnic MDT 2.00 2.1 51 97.38 76.41 4470 96.88 +20.0MegalFn un MFACU ... ... ... 10.05 9.99 58 10.04 +.2Merck MRK 1.92 2.7 26 70.94 52.83 6800 70.42 +25.1MercGn MCY 2.50 5.0 45 60.19 41.41 330 49.94 -6.5Meredith MDP 2.18 4.1 12 72.25 47.30 265 53.20 -19.5Meritage MTH ... ... 12 55.50 39.75 382 44.75 -12.6Meritor MTOR ... ... 6 29.54 17.28 873 19.85 -15.4MerL pfK MERpK 1.61 6.1 ... 26.54 25.42 105 26.23 +.5MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.3 ... 26.88 11.66 1 16.98 +15.4MLRRD29 PYS 1.58 9.2 ... 23.00 15.98 22 17.24 -14.9MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.00 +5.0MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 1 27.23 -1.7MesaRoyl MTR 1.46e 10.2 14 19.85 13.40 1 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 16.85 34 27.65 +9.9tMethode MEI .44 1.2 23 48.44 36.95 155 36.85 -8.1MetLife MET 1.68 3.6 10 55.91 43.09 4862 46.81 -7.4MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 24 25.26 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 26 44.48 +5.7MettlerT MTD ... ... 42 697.26 540.24 174 606.04 -2.2MexcoEn MXC ... ... ...dd 14.49 3.00 9 4.78 +21.6sMexEqt MXE 1.62e .1 ...q 11.90 9.50 130 12.08 +17.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.68 14.03 20 16.21 +2.9MKors KORS ... ... 19 75.96 44.29 1512 73.16 +16.2MicrFoc n MFGP ... ... ... 36.21 12.67 552 17.40 -48.2MicrSol n MICR ... ... ... 3.96 2.88 7 3.48 -.6MidAApt MAA 3.48 3.4 19 110.24 85.16 458 103.00 +2.4MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.50 -2.7MidsthBcp MSL .04 .3 ...cc 16.00 11.55 19 15.30 +15.5MidstPet MPO ... ... ... 19.04 8.59 197 9.06 -45.4Milacron n MCRN ... ... ... 22.62 15.90 301 21.77 +13.7MilestnSci MLSS ... ... ... 1.60 .64 11 .83 -30.1MHowHiInc HIE 1.39 10.7 ...q 14.17 10.93 228 13.00 +4.3MillerInds MLR .72 2.7 14 29.40 23.90 16 26.85 +4.1MinTech MTX .20 .3 16 80.80 64.45 116 68.15 -1.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.15 -2.0Mistras MG ... ... 34 23.83 17.78 45 21.92 -6.6MitsuUFJ MUFG ... ... ... 8.11 5.49 1587 6.23 -14.3MiX Tele MIXT .22e ... ... 21.00 8.91 64 14.77 +15.8MizuhoFn MFG ... ... ... 4.00 3.28 402 3.53 -3.0MobileTele MBT .53e 6.1 ... 12.80 7.25 4944 8.64 -15.2Model N MODN ... ... ...dd 20.33 13.13 168 16.30 +3.5tModine MOD ... ... 11 25.75 15.15 371 15.00 -25.7Moelis&Co MC 1.88f 3.4 42 67.65 40.30 258 55.40 +14.2Mohawk MHK ... ... 14 286.85 177.00 1173 185.27 -32.8MolinaHlth MOH ... ... ...dd 153.21 58.66 704 148.77 +94.0MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.56 -19.6MolsCoorB TAP 1.64 2.6 10 87.25 58.75 1292 63.87 -22.2MonRE MNR .68 4.0 27 18.45 13.87 271 17.07 -4.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 14 23.95 -4.3Moodys MCO 1.76 1.0 38 187.98 135.71 860 177.85 +20.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 64 83.84 -3.5Moog B MOG/B 1.00 1.2 21 91.71 72.60 82.52 -7.0MorgStan MS 1.20f 2.5 11 59.38 46.28 7081 47.85 -8.8MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 68 28.69 -.9MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 60 28.03 -1.4MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 34 27.13 -2.6MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 70 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.54 54 25.94 -4.3MS Asia APF .14e .9 ...q 19.99 16.00 10 16.47 -10.5MS China CAF 13.33e ... ...q 27.79 20.15 88 20.80 -11.0MS CushHi MLPY 1.28e 19.1 ...q 8.00 6.09 6.69 -5.2MS EMD MSD .57e 6.5 ...q 10.27 8.55 57 8.72 -12.6tMSEMDDbt EDD .80m 12.3 ...q 8.27 6.49 160 6.53 -15.2MSEmMkt MSF .05e .3 ...q 19.86 15.10 109 15.43 -13.8MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 25.08 40 24.91 -24.9MSJCP97 HJV 1.75 19.8 ... 15.00 8.61 6 8.84 -28.3MkVRMB CNY ... ... ...q 49.16 41.11 42.98 -.1tMkVRupee INR .20p .5 ...q 45.42 38.61 1 37.66 -13.8MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 0 53.75 +11.0MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 61 22.95 +1.4MosaicAc n MOSC ... ... ... 9.90 9.49 26 9.80 +1.0Mosaic MOS .10 .3 49 32.71 20.66 4461 31.49 +22.7MotrlaSolu MSI 2.08 1.6 23 129.20 82.86 888 126.61 +40.1Movado MOV .80 1.9 ...cc 53.73 26.09 159 41.30 +28.3Mueller MLI .40 1.4 21 37.57 25.26 151 28.66 -19.1MuellerWat MWA .20 1.7 33 12.99 9.59 690 11.77 -6.1MurphO MUR 1.00 3.2 ...cc 35.98 24.39 858 31.63 +1.9MurphUSA MUSA ... ... 16 89.69 61.05 446 82.80 +3.0sMyersInd MYE .54 2.2 50 24.60 17.70 234 24.85 +27.4Myomo n MYO ... ... ...dd 11.40 1.74 60 2.30 -38.7Myovant n MYOV ... ... ...dd 25.54 11.30 56 24.99 +97.7N -NCI BldSy NCS ... ... 13 23.35 13.85 455 15.55 -19.4NCR Corp NCR ... ... 25 38.68 26.00 521 28.57 -15.9NGL EnPt NGL 1.56 13.4 ...dd 17.65 10.00 1179 11.60 -17.4NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 14 24.79 +1.6tNL Inds NL ... ... 5 16.05 6.80 21 6.70 -53.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 58 36.67 22.95 2354 35.88 +26.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.22 +.2NVR NVR ... ... 17 3700.00 2558.27 17 2672.41 -23.8nVent El n NVT ... ... ... 29.84 21.00 586 28.65 +26.1Nabors NBR .24 3.9 ...dd 8.87 5.32 10006 6.09 -10.8NACCO NC .66 2.0 4 92.60 23.80 17 32.20 -14.5NamTai NTP .28 2.8 37 13.90 9.10 37 10.00 -20.3NanoViric NNVC ... ... ...dd 1.33 .25 69 .41 -53.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 179 37.48 +15.6NatFuGas NFG 1.70f 3.0 17 59.90 48.31 289 56.55 +3.0NatGrid NGG 2.89e 5.5 ... 65.43 51.44 374 52.91 -10.0NtHlthInv NHI 4.00 5.2 20 81.60 62.71 154 76.43 +1.4NHltcre NHC 1.92f 2.6 28 78.88 57.00 27 73.82 +21.1NOilVarco NOV .20 .4 ...dd 49.08 31.47 2428 44.55 +23.7NatPresto NPK 1.00a .8 17 140.33 88.80 27 125.90 +26.6NatRetPrp NNN 2.00f 4.4 21 46.44 36.25 802 45.20 +4.8NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 13 24.43 -4.4NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 14 22.85 -8.9NatlStor n NSA 1.16 4.4 85 32.28 23.10 341 26.36 -3.3NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.94 -4.2NtWst 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 44.48 -.2NatGsSvcs NGS ... ... 63 29.55 21.15 19 21.50 -17.9NatrlGroc NGVC ... ... 42 19.98 4.79 309 16.44 +84.1NatRsPt rs NRP 1.80 5.8 9 37.70 23.75 27 30.90 +18.8Natuzzi NTZ ... ... ... 2.60 1.41 18 1.50 -6.3Nautilus NLS ... ... 17 17.38 11.30 116 14.40 +7.9NavideaBio NAVB ... ... ...dd .68 .13 3561 .29 -19.5NavigCons NCI .05p ... 21 25.85 15.23 270 23.63 +21.7NavigatrH NVGS ... ... ... 13.55 9.25 154 12.00 +21.8NaviosAcq NNA .08 13.3 ...dd 1.39 .46 1081 .60 -45.9Navios pfG NMpG 2.19 19.4 ... 19.99 10.15 2 11.27 -30.4Navios NM ... ... ...dd 1.90 .68 170 .81 -32.3NavMH pfH NMpH 2.16 20.4 ... 18.89 10.09 3 10.60 -35.0NavMMid NAP 2.00f 68.7 ... 10.40 2.65 54 2.91 -69.4NaviosMar NMM .08 4.7 6 2.62 1.61 362 1.72 -27.1Navistar NAV ... ... 14 47.73 31.56 446 40.27 -6.1Navistr pfD NAVpD ... ... ... 26.60 12.47 24.58 +43.8NeenahP NP 1.64 1.7 34 96.15 75.50 128 94.55 +4.3Nelnet NNI .64 1.1 12 64.00 48.13 39 58.41 +6.6NeoPhoton NPTN ... ... ...dd 9.27 4.56 1547 7.70 +17.0Netshoes n NETS ... ... ... 14.45 1.84 11 2.33 -70.5Netw1Tch NTIP .10 3.8 8 4.60 2.25 11 2.60 +8.3NBCAInt NBW .74 5.9 ...q 14.50 12.48 59 12.65 -7.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 47 10.89 -7.4NBIntMu NBH .90 6.7 ...q 15.90 13.36 64 13.49 -8.8NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.0 ...q 13.05 11.41 29 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 151 5.13 -7.2NevGCas UWN ... ... 27 2.86 1.80 968 2.42 -9.4NevroCorp NVRO ... ... ...dd 94.34 35.41 436 58.02 -16.0Nevsun g NSU .04 .9 ...dd 4.48 1.98 1381 4.46 +82.8NewAmHi HYB .78a 9.1 ...q 10.20 8.35 84 8.53 -9.3NewConcEn GBR ... ... 41 12.75 1.16 49 2.07 +32.8NE Realty NEN 1.00 1.6 2 75.25 62.00 1 64.00 -12.7NwGold g NGD ... ... ...dd 4.03 .76 3143 1.07 -67.5NewHome NWHM ... ... 10 13.55 8.31 31 9.04 -27.9NwIreland IRL 2.15e 1.5 ...q 14.07 10.62 15 10.87 -13.2NJ Rscs s NJR 1.09 2.3 18 47.85 35.55 247 47.45 +18.0NewMedia NEWM 1.48 9.4 28 19.10 13.76 294 15.69 -6.5 NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 409 13.75 +1.5tNewOriEd EDU .40e ... 33 108.40 67.85 3065 67.58 -28.1NewRelic NEWR ... ... ...dd 114.78 46.24 1022 100.32 +73.7NewResid NRZ 2.00 11.0 6 18.75 15.24 2846 18.14 +1.5NewSenInv SNR .52m 9.2 10 9.35 5.60 491 5.68 -24.9NY&Co NWY ... ... 48 5.55 1.61 302 3.86 +35.0NY CmtyB NYCB .68 6.4 12 14.53 10.40 3884 10.65 -18.2NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 23 26.88 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 4 49.30 -2.8NY REIT rs NYRT 4.85c ... ... 18.91 15.04 277 17.22 NY Times NYT .16 .7 ...cc 26.85 16.95 1733 22.30 +20.5NewellRub NWL .92f 4.3 6 43.99 20.21 4841 21.52 -30.4NewdExp NFX ... ... 14 35.20 22.72 1848 27.69 -12.2NewMarket NEU 7.00 1.7 22 437.63 358.33 43 404.62 +1.8NewmtM NEM .56 1.8 23 42.04 29.16 3992 30.85 -17.8NewpkRes NR ... ... ...dd 11.65 7.45 534 9.55 +11.0NexGen g NXE ... ... ... 2.85 1.65 522 2.16 -15.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 96 22.58 -10.7NxPtRsT n NXRT 1.00 3.0 11 33.69 23.03 103 33.08 +18.4NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 161 47.88 +11.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 18 24.40 -2.3NextEra 73 NEEpJ 1.25 5.1 ... 25.45 22.88 25 24.46 -2.0NextEra76 NEEpK ... ... ... 25.98 23.62 168 24.60 -3.8NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 1043 173.44 +11.0NxtEra pfR NEEpR ... ... ... 60.42 53.67 14 58.70 +4.4NiSource s NI .78 3.0 32 28.11 22.44 6549 25.92 +1.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2tNiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 0 94.03 -5.1Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 3505 27.43 -24.6sNikeB s NKE .80 .9 74 83.93 50.35 7237 85.26 +36.3NoahHldgs NOAH ... ... 22 69.56 28.02 159 39.35 -15.0NobilisH n HLTH ... ... ... 1.70 .62 272 1.05 -22.2NobleCorp NE .08 1.3 ...dd 6.84 3.39 3263 6.15 +36.1NobleEngy NBL .44 1.5 31 37.76 24.29 4470 30.31 +4.0tNobleMid n NBLX 1.91e ... 10 57.98 38.25 239 37.82 -24.4NokiaCp NOK .19e 3.4 ... 6.41 4.51 10824 5.62 +20.6NomadF n NOMD ... ... ... 21.15 14.33 489 20.73 +22.6Nomura NMR ... ... ... 6.83 4.43 261 4.86 -16.5Norbord n OSB 1.29 3.4 ... 45.45 32.22 166 38.08 +12.6NordicAOff NAO .18 18.8 ... 1.55 .71 105 .96 -19.9NordicAm NAT .23e 11.4 ...dd 5.84 1.82 1045 2.00 -18.7Nordstrm JWN 1.48a 2.3 24 66.34 37.79 1444 64.06 +35.2sNorkSo NSC 3.20f 1.7 28 180.96 125.59 4375 186.71 +28.9NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.9 9 9.40 6.21 13 7.88 +13.3NoWestCp NWE 2.20 3.6 16 64.47 50.01 299 60.32 +1.0NDynMn g NAK ... ... ... 2.34 .43 528 .53 -70.3NthnO&G NOG ... ... 44 3.80 .63 3949 3.51 +71.2NorthropG NOC 4.80 1.5 34 360.88 264.81 1305 317.63 +3.5NStREur n NRE .60 4.7 ... 14.81 10.08 220 12.65 -5.8sNwstNG NWN 1.88 2.7 ...dd 70.05 51.50 111 69.75 +16.9NorwCruis NCLH ... ... 18 61.18 46.16 2061 56.92 +6.9NovaBay rs NBY ... ... ...dd 4.80 1.25 11 1.35 -64.9NovaGld g NG ... ... ...dd 5.05 3.35 878 3.71 -5.6Novartis NVS 2.75e 3.2 17 94.19 72.30 1879 85.03 +1.3NovoNord NVO .96e 2.0 ... 58.37 44.28 1329 47.43 -11.6NOW Inc DNOW ... ... ...dd 18.56 9.12 810 16.57 +50.2NuSkin NUS 1.47 1.7 40 88.68 59.31 531 84.52 +23.9Nucor NUE 1.52 2.4 12 70.48 53.34 1997 64.27 +1.1Nush EnhYl NUAG ... ... ... 24.77 23.37 14 23.40 -4.2Nush 1-5yr NUSA ... ... ... 25.10 24.21 2 24.26 -2.0NushLCGr NULG ... ... ... 37.26 29.25 4 37.00 +18.6NushLCVal NULV ... ... ... 30.70 27.07 1 30.57 +7.0NushMCGr NUMG ... ... ... 34.55 27.42 5 34.31 +16.9NushMCVal NUMV ... ... ... 29.85 26.45 20 29.04 +3.0NushSmCap NUSC ... ... ... 32.44 26.77 23 32.05 +12.7NushShTrm NURE ... ... ... 28.13 23.57 2 27.78 +5.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 24.11 -3.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.6 25 41.65 19.22 432 27.78 -7.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 13 23.98 -3.5Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 12 22.90 +1.1Nustar pfC NSpC ... ... ... 26.43 22.31 18 24.74 -4.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 17 25.77 +3.1Nutrien n NTR 1.60 2.7 ... 58.70 40.41 2918 58.41 +12.5NuvNYVl2 n NYV ... ... ... 15.04 13.22 10 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 23 9.56 +.7Nuv Mun21 NHA ... ... ... 10.20 9.29 22 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 136 12.51 -8.1Nuv Pf22 n JPT ... ... ... 27.14 22.89 16 22.99 -8.5Nuv 11-21 n JHB ... ... ... 10.15 9.42 49 9.59 -3.7tNuvCA V2 n NCB ... ... ... 18.10 15.08 8 15.06 -11.4NvHiInDc19 JHD ... ... ... 10.17 9.72 25 9.84 -1.8Nuv RE In JRS ... ... ... 11.30 9.39 92 10.01 -11.1NuvMO Pr NOM ... ... ... 17.58 12.22 4 12.32 -11.7NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 75 7.83 -8.5tNuvAZ NAZ .80 6.7 ...q 14.75 11.85 74 11.84 -16.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 24 20.39 -7.2NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 7 22.10 -4.1tNCaAMTFr NKX .86 6.6 ...q 15.91 13.10 96 13.04 -15.1NCADvA NAC .91 6.9 ...q 15.33 13.18 234 13.29 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 64 9.45 -7.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 18 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.30 11.38 21 11.49 -3.6NuvCorEqA JCE 1.21a 7.9 ...q 16.49 13.95 24 15.33 +5.0NvCredStr JQC .62 7.7 ...q 8.54 7.83 258 7.99 -2.8NvDvrsDiv JDD 1.04 9.6 ...q 12.97 10.84 78 10.88 -11.5tNuvDivA NAD .85a 6.6 ...q 14.45 12.92 260 12.88 -8.4NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.48 68 19.20 +1.9NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 155 10.67 -6.3NEnhMuV NEV .96a 7.2 ...q 15.07 13.18 76 13.28 -6.5NuvFloat JFR .72 7.0 ...q 11.80 10.18 176 10.33 -7.9NuvFltOp JRO .76a 7.5 ...q 11.87 10.07 233 10.13 -11.1tNvGADiv2 NKG .64a 5.9 ...q 13.55 11.04 77 10.97 -12.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 112 15.60 -7.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 3 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.05 9.67 23 9.85 -.6NuvEnhMu NVG ... ... ... 15.73 14.06 279 14.68 -4.9tNNYAmtF NRK .70 5.9 ...q 13.38 11.88 162 11.88 -8.3NuvAmtFr NEA .75a 5.9 ...q 14.02 12.70 407 12.79 -7.0NuvIntMu NID .68 5.5 ...q 13.55 12.10 119 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.45 12.22 49 12.37 -3.9NMDPI NMY .67a 5.6 ...q 13.09 11.88 14 11.94 -5.1NvMAP NMT .71a 5.9 ...q 14.73 12.03 29 12.03 -15.7tNMIQI NUM .74 6.0 ...q 13.94 12.41 118 12.41 -6.4tNuvMNMu NMS .80 6.1 ...q 15.50 13.19 6 13.13 -10.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 19 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 12 23.23 -2.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 2 7.02 -7.8tNvMuI NMI .50a 4.8 ...q 13.27 10.41 18 10.41 -10.0NuvMuVal NUV .39a 4.1 ...q 10.37 9.32 413 9.44 -6.8tNv AMT-Fr NUW .78a 5.2 ...q 18.59 15.01 75 14.92 -13.6NuvNJDiv NXJ .82a 6.3 ...q 13.98 12.86 57 12.93 -5.6NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.47 12.33 37 12.37 -10.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 6 9.26 -2.5NuvNYSel NXN .55 4.3 ...q 14.30 12.58 15 12.77 -6.3NNCPI NNC .59a 4.8 ...q 13.52 12.06 33 12.14 -5.9NOHQI NUO .80 5.9 ...q 15.30 13.48 56 13.57 -7.3NvPA NQP .81a 6.4 ...q 13.77 12.34 55 12.57 -4.4NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 21 23.07 -6.8NvPfdInco JPC .80 8.7 ...q 10.69 9.25 299 9.28 -10.3tNuvQPf2 JPS .70 8.0 ...q 10.47 8.75 803 8.74 -14.3NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 47 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 193 14.20 -.4NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.25 183 16.80 -2.9NvSMM NIM .31a 3.3 ...q 10.55 9.49 25 9.53 -4.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 59 13.95 -4.6tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 19 13.30 -4.6NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 15 14.25 -6.2NuvSnIn NSL .42 6.9 ...q 6.83 6.05 183 6.11 -6.1NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 58 16.68 +.3Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 17 17.37 -1.2NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 38 13.47 -3.4tNTXQI NTX .65 5.3 ...q 14.89 12.42 28 12.41 -13.5tNVAPI NPV .65a 5.5 ...q 13.29 11.95 52 11.87 -7.4NuverEnv n NES ... ... ...dd 26.50 8.80 7 9.33 -48.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 244 16.65 +77.1OFG pfA OFGpA 1.78 7.1 ... 25.25 21.39 7 24.92 +3.3OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 3 24.55 +11.3OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 3 25.17 +12.2OGE Engy OGE 1.33 3.6 20 37.74 29.59 972 37.11 +12.8OM AsstM OMAM .32 2.1 16 18.62 13.55 15.35 -8.4ONEGas OGS 1.84 2.2 24 83.12 62.20 256 82.25 +12.3OaktreeC OAK 3.59e 8.7 12 48.05 38.65 197 41.10 -2.4OasisMid n OMP 1.64f 7.5 49 24.21 15.57 30 21.88 +25.5OasisPet OAS ... ... ...dd 13.90 7.31 6992 12.68 +50.8Obsidian g OBE ... ... ... 1.44 .85 363 .93 -25.0OcciPet OXY 3.12f 4.0 61 87.67 61.09 3790 78.88 +7.1Oceaneerg OII .60 2.4 ...cc 28.62 17.11 1145 25.12 +18.8Och-Ziff OZM .87e 51.5 19 3.95 1.53 404 1.69 -32.4OcwenFn OCN ... ... ...dd 4.84 2.95 597 4.00 +27.8tOi SA C OIBR/C ... ... ... 9.71 2.52 308 2.50 -55.6OilStates OIS ... ... ...dd 38.95 20.23 442 30.85 +9.0Oil-Dri ODC .96f 2.5 41 50.82 35.42 8 37.82 -8.9OldRepub ORI .78 3.4 19 22.88 19.33 1520 22.61 +5.8Olin OLN .80 2.9 8 38.84 27.68 3274 27.73 -22.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.51 24.90 896 32.92 +19.5Omnicom OMC 2.40 3.5 14 83.34 65.32 1317 69.30 -4.8Omnova OMN ... ... ...dd 11.90 8.30 112 10.15 +1.5OnAssign ASGN ... ... 33 86.13 49.40 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 367 7.55 +31.5OncoCyte n OCX ... ... ... 7.64 1.10 29 2.30 -50.5OneLibrty OLP 1.80 6.4 18 29.44 21.02 45 28.12 +8.5OneSmart n ONE ... ... ... 16.00 7.53 124 8.58 -21.4OneMain OMF ... ... 16 37.29 23.70 451 34.07 +31.1ONEOK OKE 3.30f 4.8 50 71.99 49.65 3041 69.14 +29.4Ooma n OOMA ... ... ... 17.50 9.00 155 16.70 +39.7OppLgCap RWL .72e 1.3 ...q 55.31 47.29 23 54.59 +6.2Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.90 7 64.04 +5.5OppSmCap RWJ .59e .8 ...q 79.48 64.38 11 77.53 +11.0OppUltDiv RDIV 1.15e 2.9 ...q 39.93 33.68 223 39.66 +8.4OpR1000V 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 2 28.40 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.91 24.74 28.79 +10.3OpIntRev n REFA ... ... ... 30.89 25.60 1 26.55 -4.7OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 0 32.60 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.61 -2.5OppenFin RWW .58e .8 ...q 74.63 61.97 1 68.83 -.3OpEMRev n REEM ... ... ... 30.65 24.58 2 25.31 -8.9OppenHldg OPY .44 1.4 ...dd 34.15 16.20 72 31.30 +16.8Oracle ORCL .76 1.6 53 53.48 42.57 33448 49.03 +3.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 288 15.95 -8.3 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 19, 2018

PAGE 47

OrchidIsl ORC 1.08e 14.4 39 10.47 6.77 398 7.50 -19.2OrchidsPP TIS 1.40 35.8 6 15.74 .70 315 3.91 -69.5OrionECarb OEC .72 ... 71 36.55 21.10 563 32.45 +26.8OrionGpHl ORN ... ... ...dd 9.83 5.77 118 8.11 +3.6Orix IX ... ... ... 100.03 77.11 23 82.34 -2.9OrmatTc ORA .49 .9 50 70.68 45.79 127 55.68 -12.9OshRusS n OUSM ... ... ... 29.16 24.89 41 28.98 +7.2OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.61 -3.7OshkoshCp OSK .96 1.3 17 100.26 66.77 357 74.75 -17.8OsiskoGl n OR .20 ... ... 13.58 7.29 1068 7.42 -35.8OutfrontM OUT 1.44 7.2 17 25.30 17.75 687 20.09 -13.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 325 3.34 +21.9OwensMin OMI 1.04 6.1 11 29.85 14.07 642 17.07 -9.6OwensCorn OC .84 1.4 18 96.52 55.39 844 58.79 -36.1OwensIll OI ... ... 23 25.90 16.22 1203 19.66 -11.3OwensRM ORM .80 4.9 11 18.72 13.71 5 16.45 +2.7OxfordInds OXM 1.36 1.5 21 97.19 59.23 119 89.95 +19.6P-QPBF Engy PBF 1.20 2.4 15 53.72 24.86 1810 50.96 +43.8PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 23 22.25 +6.2PCM Fund PCM .96 8.3 ...q 12.13 10.15 25 11.53 -.3PG&E Cp PCG 2.12f 4.5 8 70.33 37.30 3182 47.20 +5.3PGT Inc PGTI ... ... 27 26.40 13.05 1254 21.25 +26.1PHH Corp PHH ... ... ...dd 14.32 8.01 67 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.70 49.83 10 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 52 51.24 -1.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 25 64.82 -6.4tPimBrdTIPS TIPZ .80e 1.4 ...q 58.30 56.63 2 56.55 -2.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 13 99.52 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 79 102.33 -3.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 90 100.44 PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 62 100.44 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 411 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 16 52.44 -2.3PimSTMun SMMU .47e .9 ...q 50.73 49.49 9 49.81 -.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 15 109.04 -10.2PJT Part n PJT .20 .4 ...dd 61.18 35.53 72 52.83 +15.9PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 53 26.07 -13.3PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 65 27.13 -4.1PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 19 24.86 -1.9PNC PNC 3.80f 2.7 12 163.59 128.55 1790 139.93 -3.0PNC wt PNC/WS ... ... ... 89.25 61.35 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 443 40.25 -.5POSCO PKX ... ... ... 93.12 63.79 118 66.88 -14.4PPDAI n PPDF ... ... ... 13.68 3.82 391 5.87 -17.4PPG s PPG 1.92f 1.7 20 122.07 100.36 998 113.27 -3.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 18 25.26 -1.3PPL Corp PPL 1.64 5.4 13 39.41 25.30 3171 30.19 -2.5PQ GrpH n PQG ... ... 36 18.69 12.88 183 17.85 +8.5PS BusPk PSB 4.20f 3.2 26 137.60 107.91 94 129.30 +3.4PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 68 24.76 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 1 24.77 -2.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 22.59 -8.2PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 30 23.30 -7.8PS BsPk pfW PSBpW ... ... ... 25.77 22.23 15 23.27 -7.8PVH Corp PVH .15 .1 16 169.22 120.91 1069 137.80 +.4PcrTrnd750 PTLC ... ... ...q 31.46 26.80 225 31.39 +9.6PcrTrnd450 PTMC ... ... ...q 33.96 28.89 60 33.68 +8.3PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 34 35.52 +17.4PacrCash n GCOW ... ... ... 34.59 29.77 19 31.30 -.6PacrTrendp PTEU ... ... ... 33.39 26.51 36 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 11 26.60 +5.4Pac Cash n CALF ... ... ... 32.73 23.90 2 29.23 +12.0PacDvCsh n ICOW ... ... ... 31.03 26.38 4 27.54 -6.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 6 2.76 1.42 138 2.65 +36.6PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.4 ... 32.47 21.19 30 27.77 -1.5PacGE pfB PCGpB 1.37 5.7 ... 29.83 20.49 3 24.29 -6.0PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 3 22.19 -9.7PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 5 21.98 -9.0PacGE pfE PCGpE 1.25 5.7 ... 29.48 19.60 3 21.87 -11.3PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 0 21.12 -14.0PacGE pfH PCGpH 1.12 5.2 ... 29.54 17.36 21.50 -6.8PacGE pfI PCGpI 1.09 5.4 ... 25.90 17.25 5 20.18 -10.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 18 131.13 107.39 578 116.45 -3.4Pagsegur n PAGS ... ... ... 39.97 24.57 1864 27.33 -13.8PalatinTch PTN ... ... ... 1.59 .58 1102 1.02 +18.7PaloAltNet PANW ... ... ...dd 239.50 135.85 690 234.05 +61.5PampaEng PAM ... ... ... 72.98 24.93 704 30.86 -54.1Pandora P ... ... ...dd 10.07 4.09 7971 9.62 +99.6PanhO&G PHX .16 .9 ...cc 25.30 17.65 35 18.10 -11.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 80 26.40 7.31 142 23.31 +149.3ParaGold n PZG ... ... 4 1.77 1.01 12 1.03 -20.8ParamtGp PGRE .40 2.6 ... 16.61 13.70 1337 15.65 -1.3Paretem rs TEUM ... ... ...dd 3.59 .54 1738 2.96 +43.0ParkEl PKE .40 2.0 16 24.16 15.78 55 19.66 +15.3ParkHot n PK 2.20f 6.5 ... 34.27 23.91 1137 33.68 +17.1ParkNatl PRK 3.84 3.6 16 119.00 97.70 48 107.15 +3.0ParkDrl rs PKD ... ... ... 21.60 2.96 73 3.14 ParkerHan PH 3.04 1.6 23 212.80 152.47 1006 188.89 -5.4ParsleyEn PE ... ... 32 33.43 21.12 3786 27.97 -5.0PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 4 25.04 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 10 26.01 -3.1PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 23 27.21 -5.1PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 6 25.10 -4.5PartyCity n PRTY ... ... 13 16.95 9.50 736 14.60 +4.7PaycomSft PAYC ... ... ...cc 164.08 73.02 697 157.69 +96.3PeabodyE n BTU .60 1.4 ... 47.84 28.08 869 42.99 +9.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 12.73 7.62 157 11.00 +12.0Pebblebrk PEB 1.52 4.1 21 41.65 32.73 2647 36.76 -1.1Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 9 25.02 -1.0Pebbleb pfD PEBpD 2.09 8.2 ... 26.22 24.11 53 25.35 -1.6Pedevco rs PED ... ... ... 4.44 .26 44 2.08 +550.0Pembina g PBA 1.56 ... 25 36.99 29.28 346 33.53 -7.3Penney JCP ... ... 31 4.75 1.60 7585 1.87 -40.8PennaRE PEI .84 8.7 13 12.52 8.86 688 9.71 -18.3PenRE pfB PEIpB 1.84 7.5 ... 25.57 20.21 3 24.50 -2.7PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 10 24.03 -7.2PenRE pfD PEIpD 1.72 7.5 ... 25.83 19.01 12 23.00 -8.4PennyMFn PFSI .47p ... 8 25.20 17.05 45 21.35 -4.5PennyMac PMT 1.88 9.3 21 20.41 14.87 419 20.25 +26.0Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 17 25.03 -.8PennyM pfB PMTpB ... ... ... 25.45 23.68 31 24.85 -1.3Penske PAG 1.40f 2.7 12 54.83 41.74 500 51.70 +8.0Pentair PNR .70 1.5 14 74.84 41.00 2116 45.31 -35.8Penumbra n PEN ... ... ...cc 167.35 82.55 260 152.15 +61.7PerfFood n PFGC ... ... 21 39.45 26.35 339 32.55 -1.7PerkElm PKI .28 .3 37 96.87 67.51 432 94.96 +29.9PermRck n PRT ... ... ... 16.69 11.75 88 12.95 -16.5Prmian PBT .65e 7.7 23 10.30 8.23 56 8.37 -5.6PermvRoy PVL 1.45e 40.8 10 4.41 2.51 48 3.55 +12.7Perrigo PRGO .76 1.0 ...dd 95.93 67.53 869 72.99 -16.3sPerspecta n PRSP ... ... ... 25.98 19.84 1127 25.69 +4.6PetChina PTR .70e .9 ... 85.02 61.87 111 77.77 +11.2PetrbrsA PBR/A ... ... ... 14.98 7.55 6078 9.75 -.8Petrobras PBR ... ... ... 17.20 9.02 26496 11.22 +9.0Pfenex PFNX ... ... ...dd 8.42 2.07 121 4.72 +77.4sPzer PFE 1.36 3.1 17 43.18 33.20 19252 43.51 +20.1Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.3 ... 7.18 4.89 77 5.92 +1.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.7 19 116.19 76.21 4238 80.33 -24.0PhilipsNV PHG .88e 1.9 ... 46.09 35.47 606 45.50 +20.4Phillips66 PSX 3.20f 2.8 26 123.97 87.50 2493 113.30 +12.0Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 138 51.78 -1.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 87 4.46 -31.3PhysRltTr DOC .92 5.4 45 19.03 14.13 997 17.01 -4.2PiedmOfc PDM .84 4.3 9 20.57 16.69 556 19.40 -1.1Pier 1 PIR .28 16.1 ...dd 5.92 1.66 893 1.74 -58.0PimUS Eq n MFUS ... ... ... 30.04 25.55 13 29.98 +8.6Pim IntEq n MFDX ... ... ... 28.41 24.89 2 25.83 -3.4PimEmMkt MFEM ... ... ... 28.32 23.02 11 23.74 -9.3PimcoCA PCQ .92 5.6 ...q 17.89 14.43 55 16.51 -4.4PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 131 8.38 -17.5PimcCA3 PZC .72 6.9 ...q 11.06 9.55 64 10.42 -.2PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 72 18.50 +7.6PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 382 17.89 +8.7PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 425 24.04 +7.1PimDyInco PDI 2.65a 8.0 ...q 33.65 28.84 363 32.92 +9.6PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 80 12.00 +2.7PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 227 10.62 +1.8PimStPls PGP 2.20 15.7 ...q 17.09 12.37 64 14.03 -8.8PimcoHiI PHK 1.24 14.2 ...q 9.04 7.19 930 8.76 +17.4PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 34 27.42 +5.8PimcoMuni PMF .98 7.5 ...q 14.04 12.29 84 13.06 +.5PimcoMu2 PML .78 6.0 ...q 13.56 11.80 241 13.05 -1.0PimcMu3 PMX .75 6.8 ...q 11.99 10.76 102 11.14 -3.8PimcoNY PNF .68 5.8 ...q 13.35 11.26 49 11.76 -8.0PimcoNY2 PNI .80 6.8 ...q 12.51 10.40 24 11.68 -2.7PimcNY3 PYN .63 6.5 ...q 10.27 8.50 4 9.72 -2.0PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 260 9.64 +5.0PinnaclFds PF 1.30 1.9 13 70.51 52.25 1339 67.19 +13.0PinWst PNW 2.78 3.4 19 92.42 73.41 790 80.82 -5.1PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 55 14.53 -7.7PionEnSvc PES ... ... ...dd 6.35 1.70 311 3.15 +3.3PionFltRt PHD .72 6.5 ...q 12.22 10.91 74 11.02 -3.9PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 119 9.17 -5.6PioMuAdv MAV .84 7.7 ...q 11.85 10.50 71 10.86 -4.5PioMunHi MHI .84 7.3 ...q 12.34 11.10 101 11.48 -3.1PioNtrl PXD .32 .2 ...cc 213.40 135.31 1394 173.79 +.5PiperJaf PJC 1.50f 2.0 13 99.80 54.00 46 76.35 -11.5PitnyBw PBI .75 10.1 5 14.80 6.88 2096 7.45 -33.4PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 39 23.50 -3.6PivotSft n PVTL ... ... ... 31.24 15.11 3774 20.22 +28.5PlainsAAP PAA 1.95 7.8 40 27.70 18.38 1416 25.03 +21.3PlainsGP rs PAGP 1.70 ... 48 27.00 18.98 1121 24.48 +11.5PlanetFit n PLNT ... ... 2 53.41 25.55 1683 50.02 +44.4Plantron PLT .60 1.0 20 82.28 42.91 229 60.73 +20.5PlatfmSpc PAH ... ... 18 13.54 9.09 1771 12.80 +29.0PlatGpM rs PLG ... ... 1 .58 .08 1652 .16 -48.0PlayAGS n AGS ... ... ... 32.80 16.66 504 31.28 +69.1PlymInd n PLYM 1.50 9.4 ...dd 18.98 14.37 35 15.99 -13.5PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.06 -.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 101.06 373 109.07 -12.0PolyMet g PLM ... ... ...dd 1.36 .58 233 .88 +2.8PolyOne POL .70 1.6 20 47.48 37.20 316 44.10 +1.4PortGE POR 1.45 3.1 22 50.11 39.02 293 46.98 +3.1PostHldg POST ... ... 26 101.17 70.66 521 98.84 +24.8PowrREIT PW ... ... ...dd 6.92 5.50 0 6.14 -.3PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.50 -.4PS 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 13.34 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 129.50 51.80 2 54.20 -38.9PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.85 -34.9PSBMetDS BOM ... ... ...q 12.41 4.24 7.36 -.8 PSCrudeLg OLO ... ... ...q 6.54 4.20 2 6.53 +28.2PSCrudeSh SZO ... ... ...q 90.00 44.71 60.01 -21.7PwshDB DBC ... ... ...q 18.47 15.18 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.53 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.46 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 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 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.14 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 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.98 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 36 168.54 133.84 1087 158.17 +2.3PrecDrill PDS .28 ... ...dd 4.14 2.26 848 3.70 +22.5PfdAptCm APTS 1.02 5.5 ...dd 22.71 13.60 244 18.40 -9.1Prestige rs PBH ... ... 3 258.98 27.84 375 38.28 -13.8Pretium g PVG ... ... ... 12.44 6.17 2278 8.10 -29.0Primerica PRI 1.00 .9 14 128.35 76.20 869 117.10 +15.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.78 -1.2PrinActGl GDVD ... ... ... 29.52 26.56 28.14 +.5Prin Cont n PVAL ... ... ... 27.47 25.45 27.46 +7.7sPrn MegC n USMC ... ... ... 28.11 24.58 9 28.12 +7.1PrinSpec n PREF ... ... ... 101.70 94.59 0 95.07 -5.3PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 9 17.66 +2.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 281 48.30 -15.5ProLogis PLD 1.92 2.9 28 68.20 58.28 3166 66.73 +3.4ProPetr n PUMP ... ... ... 22.88 11.87 1885 16.88 -16.3PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.64 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 245 48.86 ProUltMC s MVV ... ... ...q 47.05 35.09 378 46.38 PrUltQQQ s QLD ... ... ...q 102.51 61.33 857 97.23 +32.6ProUltSP s SSO .40e .3 ...q 127.83 94.45 1492 126.85 +15.9PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.43 +6.1ProShtHY SJB ... ... ...q 23.91 22.58 26 22.63 -2.1ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 38 71.54 -14.4Pro7-10yrT UST .42e .8 ...q 59.25 51.89 471 52.66 -8.3ProSShOG DDG ... ... ...q 25.56 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 25.46 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 61.91 27 72.15 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 43.50 +.7ProHdgRep HDG ... ... ...q 46.26 44.45 7 45.13 -.4ProUltEM EET ... ... ...q 114.48 66.99 2 71.69 -23.7ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.29 -3.5ProUSL7-10T PST ... ... ...q 23.82 21.02 60 23.32 +8.2ProShtEafe EFZ ... ... ...q 26.97 23.78 6 26.03 +2.2ProShtEM EUM ... ... ...q 20.26 16.23 761 19.61 +9.2ProUltEaf s EFO ... ... ...q 50.26 38.06 1 40.65 ProUEurop UPV ... ... ...q 66.95 50.15 52.95 -9.7ProShtBM SBM ... ... ...q 19.02 16.90 17.53 -.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 7 67.77 +2.7ProUltFin s UYG ... ... ...q 47.86 35.83 29 44.75 ProShtRE REK ... ... ...q 17.94 15.05 1 15.37 -2.8ProShtChi50 YXI ... ... ...q 21.16 16.42 3 20.19 +4.9ProUltSem s USD ... ... ...q 54.11 31.03 9 44.25 ProUltUt s UPW ... ... ...q 54.09 37.86 1 50.00 +6.3PrUltTech s ROM ... ... ...q 124.42 70.64 30 116.74 +33.0ProUltJpn s EZJ ... ... ...q 50.46 36.98 1 41.41 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 25 41.77 +5.5ProUltInd s UXI ... ... ...q 83.64 61.87 0 81.84 +12.0PrUltHCr s RXL .63e .6 ...q 113.18 79.39 9 112.19 +27.1ProUCnsSv s UCC ... ... ...q 109.30 66.82 1 107.56 +32.1PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.04 -10.2ProUBasM UYM .15e .2 ...q 82.75 60.40 2 70.07 -5.4PrUlPR2K s URTY ... ... ...q 114.27 66.23 59 107.92 +31.1PUltM400 s UMDD .03e ... ...q 138.30 91.43 1 135.87 +16.3ProUltSC s SAA ... ... ...q 134.63 85.21 0 129.72 +28.8ProUPD30 s UDOW ... ... ...q 116.82 68.18 451 106.97 +13.4ProUlR2K s UWM ... ... ...q 89.24 61.29 81 85.90 +21.6ProSht20Tr TBF ... ... ...q 23.81 21.62 1326 23.42 +7.1PUltSP500 s UPRO ... ... ...q 57.56 37.43 2317 56.85 ProUChin50 XPP ... ... ...q 113.86 60.30 11 66.26 -21.0PrUSSilv s ZSL ... ... ...q 45.75 28.95 3 44.46 +41.6PUVxST rs UVXY ... ... ...q 150.90 37.99 39.95 PUVixST rs UVXY/O ... ... ...q 30.18 7.60 7.99 -21.7ProVixST rs VIXY ... ... ...q 46.84 21.24 1327 23.13 -.1PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 209 56.01 +50.4PrUCrude rs UCO ... ... ...q 34.79 16.14 2252 32.28 +37.7PrUltYen rs YCL ... ... ...q 65.77 55.52 56.16 -2.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 14 20.93 -1.0PrUltSilv AGQ ... ... ...q 36.55 21.93 26 22.63 -33.1PrUltShN s KOLD ... ... ...q 52.12 30.06 83 39.10 -1.4ProUShGld GLL ... ... ...q 86.21 63.08 3 82.87 +19.9PrSUShAus CROC ... ... ...q 54.81 42.20 53.26 +16.5PrUltShYen YCS ... ... ...q 76.95 64.93 4 76.37 +1.9ProSUltGold UGL ... ... ...q 44.38 31.92 17 33.14 -18.5ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 14.57 2379 15.12 -38.4ProShtEuro EUFX ... ... ...q 43.05 38.37 41.80 +4.5ProUltEuro ULE ... ... ...q 18.97 15.00 2 15.86 -9.2ProUShEuro EUO ... ... ...q 24.45 19.46 54 23.02 +8.6ProctGam PG 2.87 3.4 22 94.67 70.73 5927 84.00 -8.6sProgsvCp PGR .69e 1.0 28 69.01 45.90 2332 69.68 +23.7ProsHldg PRO ... ... ...dd 41.10 21.36 161 37.84 +43.1ProShtQQQ PSQ ... ... ...q 39.03 29.10 1559 29.87 -16.0ProShSP rs SH ... ... ...q 32.56 27.36 3446 27.50 -8.9PrUShSP rs SDS ... ... ...q 47.82 33.19 2587 33.45 -18.5PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.99 15.61 2 15.84 -15.5PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 40.79 20.36 400 21.50 -33.6tPrUShD3 rs SDOW ... ... ...q 27.34 14.76 3668 14.69 -24.7PUltShtF rs FINZ ... ... ...q 11.61 6.47 7 7.00 -13.7PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 6 20.52 +46.7ProUShL20 TBT ... ... ...q 39.86 33.06 2417 38.32 +13.4PrShR2K rs RWM ... ... ...q 45.53 36.82 245 37.54 -11.2PrUShHC rs RXD ... ... ...q 32.33 22.40 1 22.56 -25.0PrUShCnS rs SCC ... ... ...q 29.46 17.00 17.02 -29.7PrUShRE rs SRS ... ... ...q 37.33 26.08 16 27.03 -7.5PUShtR2K TWM ... ... ...q 20.31 13.00 537 13.49 -22.7PrUShtSC SDD ... ... ...q 18.69 10.94 1 11.37 -27.2PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 0 29.91 -10.7tPUShtIndl SIJ ... ... ...q 19.81 14.05 4 13.86 -17.7PS OnlSt n CLIX ... ... ... 51.84 37.63 7 47.25 +20.2PrShtSmC SBB ... ... ...q 37.25 29.00 29.50 -14.0PUPShtMC SMDD ... ... ...q 13.15 7.66 0 7.85 -21.7PrSh K1 n OILK ... ... ... 27.25 18.95 1 26.14 +20.7PUShtEur EPV ... ... ...q 34.19 26.83 10 31.68 +2.2PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.60 22.75 11 25.51 -3.6ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 524 67.80 +5.9PUltShEafe EFU ... ... ...q 25.17 19.90 23.97 +5.2PrUGMin rs GDXX ... ... ...q 47.81 21.89 2 24.62 -41.5PrUltBra rs UBR ... ... ...q 107.88 42.35 5 46.95 -39.9PrSht20yTr TTT ... ... ...q 31.13 25.65 72 29.15 +9.6ProGblInf TOLZ 1.63e 3.8 ...q 44.35 39.30 2 42.49 -.9PUltShOG DUG ... ... ...q 45.85 28.56 19 31.02 -16.2sPS MngdF FUT ... ... ... 40.60 39.00 0 40.66 +1.0PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 1 36.97 +3.2ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.11 +.8PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 5 68.41 +1.7ProSPxTch SPXT .23p ... ...q 55.35 49.31 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2sProMerger MRGR .12e .3 ...q 36.65 34.73 0 36.66 +1.1sProSPxFin SPXN .23p ... ...q 59.81 51.15 0 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.82 +7.7PrUltPFn FINU .29e .3 ...q 134.30 75.00 4 99.65 -5.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 22 75.16 -2.4ProSht7-10y TBX ... ... ...q 29.77 27.92 38 29.49 +4.2ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 16 58.15 +6.6sProSR2KDv SMDV .47e ... ...q 60.09 51.18 26 60.02 +8.8PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 0 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 1 22.49 -10.9PrUltShtTc REW ... ... ...q 21.06 10.55 13 11.17 -32.1PrUShtFn SKF ... ... ...q 25.23 18.17 5 18.63 -10.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 2 38.16 +.4Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 4 29.22 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 4 54.19 -7.5ProCdNASh WYDE ... ... ...q 33.50 32.00 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 53 25.05 -3.3ProspBcsh PB 1.44 2.0 19 79.20 59.70 366 73.13 +4.4Protalix PLX ... ... ...dd .92 .38 321 .52 -21.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 83 166.60 73.30 148 159.15 +54.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 157 25.03 -7.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1675 100.21 -12.8Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 12 25.15 -.4PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 33 25.10 -.8PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.36 +.6PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 5 25.98 -.4Prud UK PUK 1.49e 3.4 ... 55.36 43.12 169 43.92 -13.5PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.4 18 54.50 45.05 2008 53.09 +3.1PubStrg PSA 6.80 3.3 22 234.90 180.48 682 205.44 -1.7PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 10 25.05 -.4PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 18 24.81 -1.6 PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 37 24.39 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 11 24.32 -2.7tPubSt pfY PSApY 1.59 6.2 ... 27.09 25.56 11 25.60 -3.8PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 10 25.57 -3.3PubSt pfG PSApG ... ... ... 25.63 22.49 69 24.42 -2.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 94 24.30 -2.9PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 24 23.72 -4.7PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 29 23.87 -4.6PubSt pfC PSApC ... ... ... 26.45 23.05 6 24.60 -3.4PubSt pfB PSApB ... ... ... 26.69 23.90 22 24.82 -3.4PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 8 25.53 -3.8PulteGrp PHM .36 1.3 15 35.21 25.49 3177 26.94 -19.0PureStrg n PSTG ... ... ...dd 29.14 14.43 1907 27.92 +76.0PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.3 ...q 7.72 6.89 113 6.96 -6.1PMIIT PIM .31 6.8 ...q 4.89 4.53 92 4.58 -4.0PMOT PMO .71 6.2 ...q 12.83 11.44 50 11.45 -7.3PPrIT PPT .31 5.9 ...q 5.50 5.05 227 5.26 -1.3tPuxin n NEW ... ... ... 35.00 9.03 141 8.30 -60.5PyxusInt PYX ... ... ...dd 30.70 10.25 823 21.35 +61.1PzenaInv PZN .41e 4.5 18 13.15 8.61 75 9.21 -13.7Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 233 64.90 +76.1QEP Res QEP .08 .8 30 13.77 7.04 3240 10.62 +11.0QIAGEN QGEN ... ... 42 39.45 30.20 855 38.12 +23.2QTS RltTr QTS 1.64 3.6 42 61.55 31.58 429 45.74 -15.5QuadGrph QUAD 1.20 5.7 10 31.29 17.73 204 21.22 -6.1sQuakerCh KWR 1.48f .8 39 192.65 137.95 51 195.30 +29.5QuanexBld NX .32f 1.7 24 24.60 16.00 144 18.80 -19.7QuantaSvc PWR ... ... 23 40.11 32.19 1118 34.25 -12.4QntmDSS rs QTM ... ... 30 6.56 1.58 427 2.40 -57.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 28.27 +8.3QnForSm n FFSG ... ... ... 27.44 24.51 12 27.12 +5.2QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.14 -1.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 99 29.01 +6.1InspCpBd n IBD ... ... ... 28.29 23.80 11 24.50 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 7 29.79 +12.6QuaInsLg n BLES ... ... ... 30.44 26.83 6 28.43 FormInco n FFTI ... ... ... 27.57 23.70 66 24.06 -3.6FrmHdGr n FFHG ... ... ... 30.36 25.25 13 29.87 +8.5QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 30.97 26.09 1 30.88 +10.5QuanMulT n QXTR ... ... ... 26.83 24.56 26.48 +1.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.18 -2.0QuanGrw n QXGG ... ... ... 29.10 26.00 29.06 +4.6Qudian n QD ... ... 11 34.91 4.86 1568 5.38 -57.1QstDiag DGX 2.00 1.9 20 116.49 90.10 1109 107.22 +8.9QuintEn n QES ... ... ... 10.67 6.62 41 7.89 -12.3QuormHl n QHC ... ... ...dd 10.00 3.80 109 4.65 -25.5QuotientTc QUOT ... ... ...dd 17.85 10.35 217 15.45 +31.5Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 102 25.00 +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 70 23.48 +6.7Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 52 24.44 +8.0Qwest 56 CTAA ... ... ... 27.25 21.51 11 25.92 +4.9Qwest57 n CTDD ... ... ... 25.71 20.51 101 24.18 +5.7Qwest56 n CTBB ... ... ... 25.60 19.86 197 23.67 +5.1R -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 -8.1tRELX plc s RELX .54e 2.7 ... 24.03 20.31 230 20.23 -14.6RH RH ... ... 30 164.49 68.39 977 135.11 +56.7RLI Corp RLI .88 1.1 32 79.98 53.55 92 78.57 +29.5RLJ LodgT RLJ 1.32 5.8 15 23.97 18.68 700 22.58 +2.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 21 26.28 -2.7RPC RES .40 2.6 20 27.07 12.96 1122 15.36 -39.8RPM RPM 1.28 1.9 27 68.13 46.36 796 67.30 +28.4RYB Edu n RYB ... ... ... 31.80 15.50 89 20.95 +24.1RadianGrp RDN .01 ... 12 23.49 14.06 1053 20.14 -2.3RadiantLog RLGT ... ... 32 5.45 3.46 442 5.39 +17.2RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 2 25.81 -.3RafaelHl n RFL ... ... ... 10.31 3.05 8 9.20 +87.8RLauren RL 2.50 1.9 19 147.79 83.26 683 132.22 +27.5RamcoG RPT .88 6.3 15 15.00 11.15 844 13.90 -5.6RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 54.90 -4.8RangeRs RRC .08 .5 18 20.65 11.93 4418 16.36 -4.1RngrEnS n RNGR ... ... ...dd 15.07 6.88 15 8.36 -9.4RJamesFn RJF .88f 1.0 19 102.17 79.94 341 92.01 +3.3RayAdvM RYAM .28 1.3 11 22.96 13.31 347 21.23 +3.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 2 146.90 +2.0Rayonier RYN 1.08 3.2 36 39.73 28.25 427 34.10 +7.8Raytheon RTN 3.47 1.7 30 229.75 179.30 1289 207.90 +11.1RealityETF DIVY .46p ... ...q 28.89 25.70 9 27.12 +4.0RltDvcDiv LEAD ... ... ...q 34.67 28.75 3 34.64 +8.4RealDivc n DFND ... ... ...q 28.60 25.45 1 28.49 +4.5RealDivG n GARD ... ... ...q 26.84 22.61 27 26.16 +4.7Realogy RLGY .27p 1.3 12 35.00 19.71 4482 20.68 -22.0RltyInco O 2.53 4.4 32 59.99 47.25 1816 57.51 +.9ReavesUtl UTG 1.82 5.8 ...q 34.00 27.13 174 31.50 +1.8ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 78 177.70 104.51 2594 142.71 +18.8RedLionH RLH ... ... ...dd 14.75 7.37 61 13.25 +34.5RedwdTr RWT 1.20 7.3 12 17.50 14.29 772 16.42 +10.8Reeds REED ... ... ... 3.50 1.30 38 3.15 +103.2RegalBel RBC 1.12 1.3 15 86.65 67.84 127 84.25 +10.0RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 990 65.35 -5.5RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.03 .10 1943 .20 +16.5RegHlt pfA RHEpA 2.72 108.8 ... 22.40 1.25 4 2.50 -68.8RegnlMgt RM ... ... 13 37.21 21.50 39 30.42 +15.6RegionsFn RF .56f 3.0 16 20.21 13.77 9205 18.91 +9.4Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 40 25.24 -.4Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 24 26.73 -6.0Regis Cp RGS ... ... 22 22.40 13.01 271 21.02 +36.8ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 267 143.95 -7.7ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 13 27.04 -1.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 39 25.82 -7.8RelStlAl RS 2.00 2.3 19 97.41 72.32 557 86.23 +.5RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 43.85 138 44.30 -8.7RenaisIPO IPO .02e .1 ...q 31.67 26.11 1 30.37 +7.7RenIntIPO IPOS .24e 1.0 ...q 27.06 22.09 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 121 132.52 +5.5RenRe prE RNRpE 1.34 5.5 ... 25.70 23.45 11 24.50 -2.6RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.20 -1.2ReneSola rs SOL ... ... ...dd 3.79 2.12 21 2.18 -18.0RennFund RCG ... ... ...q 2.20 1.13 45 1.97 +31.0Renren rs RENN ... ... ...dd 3.19 .72 622 1.50 +58.7sRepubSvc RSG 1.50f 2.0 34 75.63 60.26 891 75.45 +11.6ResMed RMD 1.48f 1.3 55 114.50 75.28 875 113.43 +33.9ResolEn rs REN ... ... ... 38.64 25.46 298 33.80 +7.4ResoluteF RFP ... ... ...dd 15.75 4.55 513 14.60 +32.1RestBrnds QSR 1.80 3.0 19 68.89 53.09 919 59.25 -3.6RetailProp RPAI .66 5.2 12 13.66 10.84 1421 12.74 -5.2RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 72 .72 +5.9RevGp n REVG .20 1.3 16 33.15 12.73 289 15.61 -52.0Revlon REV ... ... ...dd 27.90 14.00 130 23.25 +6.7RexAmRes REX ... ... 10 96.62 70.48 21 75.98 -8.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 776 1.88 -6.9RexfordIR REXR .64 2.0 54 32.91 26.32 717 31.63 +8.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.49 -4.7RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 0 24.31 -2.0Rexnord RXN ... ... 22 31.44 22.89 538 31.09 +19.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 2 65.00 +11.1RingCentrl RNG ... ... ...dd 98.15 38.45 624 93.50 +93.2RingEngy REI ... ... ...dd 17.35 10.11 408 11.41 -17.9RioTinto RIO 2.27e 4.7 ... 60.72 45.62 2466 48.34 -8.7RitchieBr RBA .68 1.8 43 38.77 24.08 186 37.52 +25.4RiteAid RAD ... ... 1 2.80 1.23 6166 1.33 -32.5tRivrnOpp n RIV 1.68 9.2 ... 21.63 18.60 237 18.20 -9.1Riv/Doubl n OPP ... ... ... 19.76 17.12 55 17.43 -5.2RoadrnTrn RRTS ... ... 2 9.75 .75 5375 1.23 -84.0RobtHalf RHI 1.12 1.6 26 79.91 46.39 1564 72.07 +29.8RockwlAut ROK 3.68 1.9 29 210.72 155.81 941 194.07 -1.2RockColl COL 1.32 .9 22 141.99 129.70 902 140.87 +3.9RogCm gs RCI 1.57 ... 14 54.95 43.11 170 52.67 +3.4Rogers ROG ... ... 40 184.00 105.60 87 144.50 -10.8sRollins s ROL .56 .9 79 63.98 42.82 689 64.16 +37.9Roper ROP 1.65 .5 33 312.65 236.99 391 311.51 +20.3sRosettaStn RST ... ... ...dd 17.49 9.11 414 17.77 +42.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 10.94 3548 16.24 +3.7RBCda pfT RYpT 1.69 ... ... 35.33 27.94 34.21 +14.3RoyalBk g RY 3.92f ... ... 87.10 73.92 506 80.09 -1.9RBScotlnd RBS ... ... ... 8.74 6.13 745 6.69 -12.4RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 19 25.49 +.2RylCarb RCL 2.80f 2.1 17 135.65 101.20 2187 131.00 +9.8RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 58.94 1953 68.16 -.2RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 57.28 3135 66.02 -1.0RoyceGVal RGT .10e ... ... 11.73 10.08 13 10.52 -2.8RoyceMC RMT .63e 6.2 ...q 10.68 8.71 63 10.22 +8.3Royce RVT 1.22e 7.5 ...q 17.18 14.85 177 16.36 +1.2RubiconPrj RUBI ... ... ...dd 4.20 1.48 371 3.91 +109.1Rudolph RTEC ... ... 15 34.55 23.05 146 24.30 +1.7Ryder R 2.16f 2.9 18 90.26 65.65 397 75.69 -10.1RyersonH RYI ... ... 39 12.95 7.85 146 10.90 +4.8RymanHP RHP 3.40 3.8 19 90.02 60.51 377 89.36 +29.5S -S&P Glbl SPGI 2.00 .9 31 217.31 153.25 714 213.55 +26.1SAP SE SAP 1.31e 1.1 ... 122.74 99.20 491 120.28 +7.0SCANA SCG .50 1.4 9 59.65 33.61 1340 35.86 -9.9SCE TrV n SCEpK ... ... ... 29.09 24.70 30 25.08 -5.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 25 23.46 -2.9SCE Tr pfH SCEpH 1.44 5.6 ... 28.49 25.05 15 25.57 -5.5SCETr pfJ SCEpJ 1.34 5.4 ... 27.99 23.96 15 24.99 -3.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.41 21.75 36 22.84 -4.9SJW SJW 1.12a 1.9 21 69.29 51.26 91 59.22 -7.2SK Tlcm SKM ... ... ... 28.97 22.66 460 27.30 -2.2SLGreen SLG 3.25 3.2 36 106.54 89.46 533 101.02 +.1SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 6 25.46 +1.5sSM Energy SM .10 .3 ...dd 31.95 15.51 4206 31.65 +43.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 221.99 2995 262.91 +6.3SpdrGold GLD ... ... ...q 129.52 111.06 4738 113.44 -8.3SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 11 33.43 -6.9SpdrNoANR NANR ... ... ...q 37.79 32.13 20 33.91 -4.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 1 91.80 +2.2SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2817 38.11 -6.4Spd MsciCh XINA ... ... ... 26.62 17.74 0 18.19 -24.0S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 22 95.86 -8.3SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 1 51.59 -4.2Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3 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 19, 2018

PAGE 48

SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.16 0 79.15 +.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 0 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 0 60.43 -5.5S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 141 93.84 -12.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 78.35 +3.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 11 58.30 -9.6SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 11 64.06 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 7 68.97 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 3 80.55 +2.1SpdEMkt s SPEM ... ... ...q 42.47 33.13 189 34.17 -10.4SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 102 30.39 -7.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.51 32 49.34 +.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 96 48.67 -.4SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 88 44.97 -13.5SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 60 38.32 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 137 36.95 -5.3SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 5 49.32 -4.8SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 181 39.07 -3.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 97 34.33 -3.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 2121 30.57 -3.6SP Mid MDY 2.94e .8 ...q 374.10 319.17 917 371.45 +7.5S&P500ETF SPY 4.13e 1.4 ...q 291.74 248.08 61833 290.91 +9.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 8 26.27 -.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.85 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 18 38.54 +.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 406 47.23 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 12 40.31 +.3sSpdrCreEq SYE 1.63e 1.2 ...q 81.17 70.38 1 81.56 +9.3SpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 257 47.22 -2.9SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.44 1 69.61 +5.1SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 1 85.63 +7.8SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2930 95.45 +12.5sSpdr Div SDY 3.80e 1.9 ...q 99.74 87.95 212 99.61 +5.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.55 85.59 +.1SpdrHome XHB .15e .4 ...q 47.20 38.21 1406 40.24 -9.1SpdrS&PBk KBE .53e 1.1 ...q 52.00 42.05 1966 48.09 +1.6SpdrS&PCM KCE .91e 1.6 ...q 62.51 49.43 8 57.58 -.6SpdrS&PIn s KIE ... ... ...q 32.44 29.26 80 32.26 +5.1Spd LgCap s SPLG ... ... ...q 34.25 29.16 573 34.16 +9.1SpdrLCpG s SPYG ... ... ...q 38.26 30.53 715 37.95 +15.0SpdrLCapV s SPYV ... ... ...q 32.54 28.45 648 31.54 +2.8Spd MidC s SPMD ... ... ...q 37.08 30.75 221 36.68 +10.0SpdMCpG s MDYG ... ... ...q 57.23 48.17 81 56.71 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 55 54.28 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 12 93.14 +11.1SpdrSemi s XSD .16e .2 ...q 79.40 62.94 129 76.71 +9.9SpdrSCp s SLYG ... ... ...q 70.00 53.68 141 68.81 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 108 69.29 SpdrRs3K s THRK ... ... ...q 36.46 30.88 549 36.30 +9.3SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 88 95.91 +2.4tSpdrShTTr SPTS .27 .9 ...q 30.24 29.42 162 29.42 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 7 104.15 +33.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 94.45 0 108.22 +6.1SpdrScored CBND .99 3.2 ...q 32.55 30.78 1 30.83 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 23 33.67 -4.7SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 813 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 67 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.19 41.81 51 42.88 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 30.76 150 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 857 53.60 +5.9SpdrLTBd s SPLB ... ... ...q 28.77 25.87 64 26.09 -8.8SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 833 33.24 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.39 25.09 15 25.16 -3.3SpdrEMBd EBND ... ... ...q 30.91 25.43 171 25.87 -12.8SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 761 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 7256 35.98 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 605 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 51.62 14 52.11 -9.4SPLIntTB s BWX ... ... ...q 29.72 27.20 251 27.50 -3.3SpdrTrans s XTN .25e .4 ...q 69.36 57.42 6 68.64 +5.4SpdrTelcm XTL .68e .9 ...q 77.41 65.10 25 76.50 +12.0SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 5 75.72 +23.0SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 92 87.11 +35.3SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 17 91.32 +31.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.53 -4.0sSpdrAerDf s XAR 1.70e 1.0 ...q 99.95 76.58 102 100.89 +20.7SpdAgBd n SPAB ... ... ... 28.84 27.57 382 27.67 -3.7tSpdrBarcTip IPE 1.04e 1.8 ...q 56.91 54.50 256 54.44 -3.2SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 457 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.00 33.45 88 33.81 -7.6SpdrLehIntTr ITE .74 1.3 ...q 60.24 57.94 29 58.13 -2.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 52.59 5390 61.27 +4.1Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.37 1 128.13 +11.7SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 4459 51.44 +13.9tSpdNuBMu s TFI ... ... ...q 49.33 47.52 1566 47.52 -3.0SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 81 48.08 +10.5SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 9845 41.80 +12.4SpNuBST rs SHM ... ... ...q 48.82 47.51 276 47.72 -.4sSpdrGendr SHE ... ... ... 77.37 66.80 8 77.47 +9.3SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 1135 16.16 -5.7sSpdR1KLVF ONEV ... ... ... 77.77 68.57 1 77.67 +7.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2334 34.81 -4.3SpdrR1KMo ONEO ... ... ... 77.52 69.08 12 76.76 +5.6SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 73.86 +5.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 207 38.52 +2.9SpdrFosFFr SPYX ... ... ...q 71.09 60.28 2 70.81 +9.3SpdrR1KLV LGLV 5.40e 1.8 ...q 98.47 85.68 3 98.45 +8.7sSpdrUsaSt QUS .54e ... ...q 83.70 71.65 8 83.54 +8.1Spd SP600 s SLY ... ... ... 78.25 61.97 60 76.71 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.74 4 67.11 +7.6SpdrSCap n SPSM ... ... ... 34.15 28.11 223 33.62 +6.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 316 18.99 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 4 98.56 +7.9SPX Cp SPXC ... ... 16 39.28 26.36 225 35.28 +12.4SPX Flow n FLOW ... ... 50 54.92 36.38 225 52.53 +10.5SRC Eng SRCI ... ... 13 13.32 7.76 2724 8.75 +2.6STMicro STM .40 2.2 20 26.43 17.43 2277 18.17 -16.8SABESP SBS .39e 6.6 ... 11.96 5.58 1817 5.92 -43.3SabnR SBR 2.34e 5.7 19 50.00 38.75 18 41.20 -7.6SachemC n SACH .44f 10.4 ... 5.00 3.30 75 4.22 +7.1SafeBulk SB .04 1.5 ... 4.00 2.51 275 2.74 -15.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 2 23.56 -1.4SafeB pfD SBpD 2.00 8.5 ... 24.46 21.10 3 23.59 +.3SafegdSci SFE ... ... ...dd 14.40 9.85 49 10.00 -10.7SafeInco n SAFE .60 3.3 ... 20.17 15.57 47 17.97 +2.1SailptTch n SAIL ... ... ...dd 33.63 12.82 795 31.67 +118.4StJoe JOE ... ... 51 20.00 16.20 188 16.85 -6.6Salesforce CRM ... ... ...cc 158.79 92.11 3702 156.00 +52.6SalMidMLP SMM .68 6.8 ...q 12.20 8.53 84 10.03 -9.0SallyBty SBH ... ... 11 20.50 13.72 1173 17.95 -4.3tSJuanB SJT .65e 13.7 10 10.54 5.17 663 4.76 -42.2SanchezEn SN ... ... ...dd 6.19 2.35 2170 2.65 -50.1tSanchzM rs SNMP 1.80 25.8 ...dd 13.25 7.60 343 7.00 -36.9SandRidge SD ... ... ... 21.90 10.74 339 10.86 -48.5SandRMiss SDT .22e 17.2 1 2.30 .73 171 1.30 +57.4SandRMs2 SDR .21e 17.1 1 2.00 .74 347 1.26 +48.1SandRdgP PER .50e 19.3 6 3.00 1.80 273 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 813 3.75 -24.8Sano SNY 1.58e 3.6 ... 50.65 37.43 959 43.96 +2.2SantCUSA SC .23e ... 6 21.81 14.24 1227 21.23 +14.0SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.59 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 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.6 ... 28.30 19.62 17 23.80 +6.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 9 25.67 -.5Sasol SSL 1.41e 3.8 ... 39.73 26.92 309 37.11 +8.5SaulCntr BFS 2.08 3.8 18 65.43 46.71 43 55.04 -10.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 1 25.27 -.2tSaulCt pfD BFSpD ... ... ... 23.98 22.83 7 23.13 -.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 37 80.35 59.25 6779 60.99 -9.5SchndrNt n SNDR .24 .9 ... 30.52 23.31 766 26.28 -8.0SchwUSMkt SCHB .96e 1.4 ...q 70.86 60.06 470 70.55 +9.3SchwUSLgC SCHX .98e 1.4 ...q 69.87 59.29 1097 69.65 +9.2SchwLCGr SCHG .63e .8 ...q 81.99 64.93 355 81.39 +15.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 184 56.78 +3.9SchwMCap SCHM .59e 1.0 ...q 58.83 49.38 600 58.50 +9.8SchUSSmC SCHA .76e 1.0 ...q 78.34 65.01 340 77.13 +10.6SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 751 25.14 -10.0Sch 1000 n SCHK ... ... ... 28.76 24.88 65 28.67 +9.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 252 27.84 -6.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 128 34.60 -3.8SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 469 29.75 -2.1SchUSSmCo FNDA .36e .9 ...q 41.83 35.10 270 41.17 +8.6sSchUSLgCo FNDX .54e 1.4 ...q 39.96 34.70 291 39.92 +6.6sSchUSBrd FNDB .61e 1.5 ...q 39.79 34.54 15 39.79 +6.7SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 452 53.69 +4.9SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1627 33.29 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 363 50.22 -3.5SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 638 42.72 +2.6SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 443 51.78 -2.9tSchSTUSTr SCHO .35 .7 ...q 50.46 49.55 394 49.54 -1.0tSchUSTips SCHP ... ... ...q 55.76 54.00 522 53.91 -2.7SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 133 35.84 -2.2Schwab SCHW .52f 1.0 26 60.22 40.30 4134 50.62 -1.5Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 71 25.81 -4.0Schwb pfD SCHWpD ... ... ... 27.60 25.49 74 25.83 -4.3SchwitMau SWM 1.72 4.1 15 48.06 38.00 125 41.62 -8.2SciApplic SAIC 1.24 1.6 18 93.31 63.03 556 77.76 +1.6ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 10 25.15 -1.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 679 6.75 -8.8ScorpioTk STNG .04 2.1 ... 3.73 1.80 1696 1.91 -37.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 0 24.67 -.8ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.22 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 409 79.02 -26.1Sea Ltd n SE ... ... ... 17.19 10.06 1307 13.66 +2.5SbdCp SEB 6.00 .2 12 4690.00 3525.00 0 3647.00 -17.3SeabGld g SA ... ... ... 13.70 9.80 278 11.10 -1.8SeacorHld CKH ... ... ...dd 59.00 40.10 90 48.70 +5.4SeacrMar SMHI ... ... ... 26.20 11.66 49 22.24 +90.1Seadrill n SDRL ... ... ... 25.00 15.76 1954 21.54 +2.6Seadrill SDLP .40 11.2 ... 4.20 2.60 322 3.56 -2.7SealAir SEE .64 1.5 21 49.94 38.49 1562 42.15 -14.5Seaspan SSW .50 5.5 14 10.72 5.50 364 9.04 +33.9Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.36 +2.2Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 26 25.40 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 22 24.95 +1.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 86 24.51 +3.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 17 25.41 +4.6Seaspan n SSWA ... ... ... 25.51 23.15 12 25.09 +3.2SeaWorld SEAS ... ... ...cc 32.47 10.42 2665 31.19 +129.8 SelEngS n WTTR ... ... ... 21.96 11.50 481 12.12 -33.6SelMedHld SEM ... ... 13 21.65 15.85 322 18.50 +4.8SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.05 -.5SemGroup SEMG 1.89 8.2 ...dd 30.95 20.20 714 23.05 -23.7SemiMfg SMI ... ... 16 9.14 5.10 86 5.46 -36.2SempraEn SRE 3.58 3.1 18 127.22 100.49 2652 117.27 +9.7Sempra pfA SREpA ... ... ... 107.00 95.95 25 103.39 +4.3SendGrid n SEND ... ... ...cc 38.66 17.50 638 36.85 +53.7SensataT ST ... ... 18 57.40 46.86 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 25 80.98 65.56 191 75.01 +2.5tSequansC SQNS ... ... ...dd 3.65 1.44 310 1.45 -24.1Seritage n SRG 1.00 2.0 ... 51.89 34.07 105 49.42 +22.1Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 3 24.87 +2.1sServiceCp SCI .68 1.6 28 42.93 33.16 1222 43.11 +15.5ServiceMst SERV ... ... 34 62.27 43.75 1149 59.28 +15.6ServcNow NOW ... ... ...dd 206.30 110.17 2295 191.88 +47.2Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 10.30 -7.5ShakeShk n SHAK ... ... 79 70.12 31.09 421 57.94 +34.1ShawCm g SJR 1.18 ... ... 23.44 18.50 561 19.76 -13.4ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 757 21.92 -26.5sSherwin SHW 3.44 .7 36 471.63 338.45 331 472.98 +15.3ShinhanFn SHG ... ... ... 50.37 36.35 77 37.62 -18.9tShipFin SFL 1.40 10.3 12 15.98 13.55 880 13.65 -11.9Shopify n SHOP ... ... ...dd 176.60 89.35 1705 162.28 +60.7Shutterstk SSTK 3.00e ... 42 55.76 32.50 208 51.40 +19.5SibanyeG SBGL .14r 5.8 ... 5.44 2.02 4918 2.42 -50.2SiderurNac SID ... ... ... 3.55 1.91 3071 2.14 -12.7SierraMt n SMTS ... ... ... 3.00 2.13 11 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.80 1 5.40 -18.8SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 1073 67.51 +19.4Silvrbow n SBOW ... ... ... 34.76 21.21 32 28.24 -5.0SlvrcpMt n SVM .02 ... 53 3.12 2.12 104 2.67 +1.9SimonProp SPG 8.00f 4.4 24 186.03 145.78 1372 181.42 +5.6Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.18 -1.9SimpsnM SSD .88 1.2 40 78.36 46.75 125 75.96 +32.3SinopcShg SHI ... ... ... 74.09 54.54 35 56.47 -.9Siteone n SITE ... ... 81 95.49 52.92 347 87.75 +14.4SixFlags SIX 3.12 4.6 22 73.38 56.01 1485 67.94 +2.1Skechers s SKX ... ... 15 43.08 23.80 1642 27.98 -26.1Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 25 10.00 4.45 296 6.60 -22.8Smartsh n SMAR ... ... ... 33.98 18.06 421 31.75 +62.8Smith&N SNN .61e 1.6 66 40.41 33.79 299 37.52 +7.2SmithAO s AOS .72 1.2 30 68.39 56.30 1057 59.32 -3.2Smucker SJM 3.40f 3.1 13 133.38 96.13 1144 110.47 -11.1SnapInc A n SNAP ... ... ...dd 21.22 8.90 18001 9.13 -37.5SnapOn SNA 3.28 1.8 18 187.83 141.63 467 187.25 +7.4SocCapH n IPOA ... ... ... 10.85 9.83 104 9.90 -1.9SocCapH un IPOA/U ... ... ... 11.58 10.02 48 10.17 -4.1SocQ&M SQM .99e 2.1 25 64.20 40.91 777 46.70 -21.3Sogou n SOGO ... ... ...cc 15.50 7.21 847 7.54 -34.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 438 17.37 -18.9Solitario XPL ... ... ...dd .81 .33 98 .38 -37.0SonicAut SAH .24 1.1 11 23.60 17.20 83 21.70 +17.6SonocoP SON 1.64f 2.8 24 58.69 46.55 302 58.12 +9.4sSonyCp SNE ... ... ... 59.90 36.25 1144 59.83 +33.1Sothebys BID .40 .8 18 60.16 44.08 228 48.93 -5.2SourcC SOR 1.00 2.5 ...q 42.97 39.00 6 40.25 -1.3SoJerInd s SJI 1.12 3.1 ...dd 36.01 25.96 596 35.81 +14.7SthcrssEn SXE ... ... ...dd 2.45 .43 107 .69 -59.5SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 0 21.15 -8.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.55 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 0 21.97 -8.9SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.70 -6.8SouthnCo SO 2.40 5.4 21 53.51 42.38 5846 44.79 -6.9SouthCo 75 SOJA 1.56 6.0 ... 27.51 25.60 54 26.17 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 50 24.30 -5.4SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 76 23.90 -6.1SthnCopper SCCO .23e .6 29 58.09 38.34 870 41.81 -11.9SwstAirl LUV .64 1.0 11 66.99 49.93 2769 63.05 -3.7SwtGas SWX 2.08 2.5 25 86.87 62.54 166 81.67 +1.5SwGA Fn SGB .48 2.1 17 26.04 19.21 1 23.10 -3.8SwstnEngy SWN ... ... 6 6.72 3.42 16559 5.18 -7.2SprkNtSE wi LOV ... ... ... 15.40 10.15 5 11.90 -5.9Sparton SPA ... ... 16 23.46 11.96 81 14.60 -36.7SpdFosFr n EFAX ... ... ... 77.82 67.78 1 69.89 -4.1SpdDbShDu STOT ... ... ... 49.81 47.00 3 48.73 -1.4SpdEmFos EEMX ... ... ... 76.80 59.99 0 61.03 -12.6SpdDbEMk EMTL ... ... ... 52.27 47.87 68 48.33 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.01 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.64 -.8SpectraEP SEP 3.06f 8.0 11 45.70 29.89 336 38.19 -3.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 18 23.47 16.46 28 17.03 -9.8SpF LgCap n FMDG ... ... ... 33.20 26.89 28.84 +2.9SpinMedT n FFIU ... ... ... 25.15 23.30 1 24.30 -2.1Spire SR 2.25 3.0 21 82.85 60.09 145 76.15 +1.3SpiritAero SPR .48 .5 20 105.20 76.00 950 90.34 +3.5SpiritAir SAVE ... ... 20 49.63 32.99 1234 48.33 +7.8SpirMTA n SMTA ... ... ... 11.19 8.90 119 10.95 +20.1SpiritRltC SRC .50f 6.1 18 8.53 6.58 3073 8.17 +6.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 18 23.08 -7.1Spotify n SPOT ... ... ...dd 198.99 135.51 1157 175.52 +17.8SpragueRs SRLP 2.67f 10.0 18 29.00 21.80 37 26.65 +10.1Sprint S ... ... 4 8.55 4.81 14782 6.42 +9.0SprottSilv PSLV ... ... ...q 6.58 5.00 372 5.13 -19.1SprottGold PHYS ... ... ...q 11.15 9.35 265 9.62 -9.2SprottPPP SPPP ... ... ... 9.91 7.21 73 8.37 -10.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 10504 87.99 +153.8STAG Indl STAG 1.39 4.9 38 29.07 22.42 559 28.24 +3.3STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 0 25.96 -.8StageStrs SSI .20 10.2 ...dd 3.25 1.60 36 1.97 +17.3SP Matls XLB .98e 1.6 ...q 64.17 55.21 4079 59.68 -1.4sSP HlthC XLV 1.01e 1.1 ...q 93.92 78.74 5423 93.73 +13.4SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 15638 54.73 -3.8SP Consum XLY 1.12e 1.0 ...q 117.74 88.91 3668 116.94 +18.5SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 10222 74.87 +3.6SPDR Fncl XLF .46e 1.6 ...q 30.33 24.84 36404 28.25 +1.2SP Inds XLI 1.12e 1.4 ...q 80.96 69.48 8691 79.82 +5.5SP Tech XLK .78e 1.0 ...q 76.03 57.57 9651 74.47 +16.5SpdrRESel XLRE ... ... ...q 34.13 29.17 1452 33.57 +1.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 9767 54.38 +3.2StdMotor SMP .84 1.6 30 52.20 40.56 41 51.56 +14.8Standex SXI .72 .7 35 114.20 89.40 28 109.65 +7.7StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 1335 150.76 -11.2StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 45 25.11 -.4StanBlD un SWP ... ... ... 128.00 104.21 68 113.10 -7.9Stantec g STN .55 ... 15 29.25 24.05 55 25.55 -8.6StarGas SGU .47f 4.8 15 11.35 8.74 66 9.76 -9.2Starret SCX .40 6.6 20 9.40 5.80 5 6.05 -29.7Startek SRT ... ... 44 14.27 5.35 106 6.22 -37.6StarwdPT STWD 1.92 8.7 12 23.04 19.47 2698 22.02 +3.1StateStr STT 1.68 2.0 14 114.27 82.43 2265 85.62 -12.3StateSt pfC STTpC ... ... ... 25.57 24.01 30 24.77 -1.7StateSt pfD STTpD ... ... ... 28.96 26.00 43 26.53 -3.4StaStCp pfG STTpG ... ... ... 28.45 25.50 32 25.92 -4.4StateSt pfE STTpE ... ... ... 26.96 25.47 59 25.74 -2.7Statoil ASA STO .92e 3.4 ... 27.35 19.43 27.14 +26.7SteelPtrs SPLP 1.50 9.2 7 20.70 15.90 2 16.25 -16.9SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.66 +7.1Steelcse SCS .54f 3.5 ... 15.90 13.10 484 15.25 +.3StellusCap SCM 1.36 9.8 10 14.29 11.07 48 13.87 +5.6StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.32 Stepan SCL .90f 1.0 22 90.96 68.09 59 88.89 +12.6Steris plc STE 1.36f 1.2 29 117.48 82.88 416 114.55 +31.0SterlingBc STL .28 1.3 13 26.50 21.48 1178 22.05 -10.4SterlBc pfA STLpA ... ... ... 26.85 25.65 3 26.68 +1.4StewInfo STC 1.20 2.7 24 47.37 35.35 81 45.12 +6.7StifelFin SF .48f .9 17 68.76 48.41 275 54.11 -9.2Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 34 25.47 -5.9Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.60 -1.3tStoneHEM EDF 2.16 17.1 ...q 17.28 12.80 487 12.62 -20.7tStonHEmM EDI 1.81 15.4 ...q 16.45 12.37 219 11.76 -24.5StoneMor STON 1.32 29.3 ... 7.20 3.44 189 4.50 -31.4Stonerdg SRI ... ... 20 37.69 17.68 258 28.15 +23.1StoreCap STOR 1.32f 4.7 24 29.52 22.51 1685 28.24 +8.4StratALL36 GJT .29 1.4 ... 21.85 19.60 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8sStratGS33 GJS .32 1.5 ... 21.52 19.35 36 21.73 +7.3StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 4 25.94 +.2StratPG34 GJR .27 1.2 ... 23.46 21.17 2 23.14 +5.1StratUSM GJH .64 6.4 ... 10.95 9.37 9.95 -1.0sStratWMT GJO .22 .9 ... 23.48 21.77 2 23.49 +5.5Stryker SYK 1.88 1.1 30 179.84 138.94 1485 174.10 +12.4SturmRug RGR 1.36f 2.0 24 69.20 43.00 174 68.50 +22.6SubPpne SPH 2.40 10.4 33 27.05 21.85 147 23.09 -4.7SumitMitsu SMFG ... ... ... 9.67 7.58 1096 8.08 -7.0SummitHtl INN .72 5.4 12 16.39 12.77 413 13.30 -12.7SumtH 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 25.05 -1.7SumHP pfE INNpE ... ... ... 26.25 22.82 14 23.93 -6.8SumtMtls n SUM .29t ... 18 34.06 18.47 1934 19.18 -39.0SummitMP SMLP 2.30 14.3 ...dd 22.95 13.10 214 16.05 -21.7SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 422 101.90 +9.8SunLfFn g SLF 1.90 ... ... 44.50 38.10 271 39.52 -4.2SunCokeE SXC .99e ... 6 14.32 8.42 394 11.77 -1.8SunCokeEn SXCP 1.60m 10.3 9 21.95 14.70 22 15.60 -10.6Suncor g SU 1.44 ... ... 42.55 31.33 3223 39.55 +7.7SunlOnl n STG ... ... ...dd 14.08 5.05 14 6.41 -42.3SunLink SSY ... ... ...dd 2.08 1.22 11 1.30 -18.4SunocoLP SUN 3.30 11.8 7 33.11 24.46 220 28.05 -1.2SunstnHtl SHO .20 1.2 19 17.60 14.09 878 16.59 +.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.26 +.5SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.20 -2.6Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 55.04 3091 68.51 +6.1SunTr wtB STI/WS/B ... ... ... 25.36 12.48 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 21.97 34.28 +7.2tSunTr pfA STIpA 1.50 6.5 ... 25.83 22.93 34 23.01 -6.4SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.97 .70 303 2.85 +93.9SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1529 9.36 -2.8SuperiorInd SUP .36 2.0 28 22.95 12.70 86 18.15 +22.2Supvalu rs SVU ... ... 16 32.40 13.60 575 32.21 +49.1SuthrlAs n SLD 1.60f 9.6 35 17.30 13.55 60 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.16 +2.0SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3tSwEGrain23 GRU ... ... ... 3.89 3.22 3 3.22 -3.8SwRCmETR RJN ... ... ... 3.72 1.87 41 3.29 +17.8SwRCmMTR RJZ ... ... ... 9.20 7.45 7.59 -15.0SwLgCap22 EEH ... ... ...q 20.52 18.35 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.67 27 5.63 -6.2SwERCmTR RJI ... ... ... 5.96 5.02 44 5.44 +.7SwisHelv SWZ .64e .3 ...q 13.74 8.51 131 8.62 -32.4Switch n SWCH .03e ... ... 20.45 10.00 705 11.42 -37.2Synchrony SYF .84f 2.5 12 40.59 28.64 4142 32.98 -14.6tSynnex SNX 1.40 1.5 12 141.94 93.30 263 93.39 -31.3Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.13 1490 46.87 -2.2SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2491 73.05 +20.3Systemax SYX .22 .6 34 47.75 24.39 62 34.96 +5.1T -TAL Educ s TAL ... ... ...cc 47.63 24.86 4954 25.04 -15.7TC PpLn TCP 2.60 7.7 11 57.08 22.64 147 33.60 -36.7TCF Fncl TCF .60 2.4 16 27.34 16.03 701 24.93 +21.6 TCF Fn wt TCF/WS ... ... ... 5.45 1.45 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 14 24.49 -4.8TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.6 ...q 6.01 5.34 82 5.67 -3.4TE Connect TEL 1.76 2.0 26 108.23 80.93 2243 89.76 -5.6THL Crd21 TCRX ... ... ... 26.31 25.07 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.45 -1.8THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 21 16.74 -.7TIM Part TSU .28e 2.0 ... 23.12 13.82 880 14.21 -26.4TJX TJX 1.56 1.4 23 111.91 66.44 4635 109.07 +42.6TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 50 10.08 +3.6TPG RE n TRTX 1.72f 8.5 16 21.05 18.22 129 20.16 +5.8TPG SpLnd TSLX 1.56 7.6 9 21.15 17.00 386 20.42 +3.1TableauA DATA ... ... ...dd 118.08 68.37 717 113.74 +64.4TahoeRes TAHO .24 8.3 ... 5.86 2.55 3865 2.90 -39.5TailorBr TLRD .72 2.9 12 35.94 13.11 1292 25.08 +14.9Taiwan TWN ... ... ...q 22.25 18.93 1 19.17 -8.1TaiwSemi TSM .73e 1.7 19 46.57 35.35 8812 43.56 +9.9tTakung n TKAT ... ... 23 5.05 .68 5 .92 -63.3TallgELP n TEGP 1.95f 8.3 ...dd 28.94 17.14 1669 23.39 -9.1TalosEn rs TALO ... ... ...dd 40.16 23.58 96 31.95 -.7StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.1 12 26.73 19.86 2009 23.04 -13.1TanzRy g TRX ... ... ... .68 .24 85 .38 +36.0Tapestry TPR 1.35 2.7 32 55.50 38.70 1552 50.82 +14.9sTargaRes TRGP 3.64 6.5 ... 56.42 39.59 2366 55.85 +15.3TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 8 27.03 +2.1Target TGT 2.56f 2.9 15 90.39 54.04 4965 87.68 +34.4TaroPhrm TARO ... ... 10 128.46 93.01 21 98.73 -5.7Taseko TGB ... ... ... 2.46 .68 382 .76 -67.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 2196 17.51 -47.1Taubmn TCO 2.62f 4.3 21 66.61 44.78 321 61.36 -6.2Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 1 25.18 +.2Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 9 25.01 -.8TaylorMH TMHC ... ... 12 28.42 18.70 615 19.17 -21.7Team TISI ... ... ...dd 25.55 11.45 455 21.30 +43.0Technip FTI .13 ... 18 35.00 24.53 3165 30.90 -1.3TeckRes g TECK .16e ... ... 30.80 20.06 2552 24.36 -6.9Teekay TK .22 3.4 ...dd 10.90 6.25 771 6.55 -29.7TeekLNG TGP .56 3.7 75 21.65 14.70 271 14.95 -25.8TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 14 25.56 +1.2TeekOffsh TOO .04m 1.7 77 3.12 2.14 185 2.30 -2.5TeekOf pfA TOOpA 1.81 8.4 ... 24.49 20.30 13 21.47 -7.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 19 24.04 -3.3TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 62 24.05 -4.0TeekayTnk TNK .21 21.9 14 1.95 .94 726 .96 -31.4Tegna TGNA .28 2.4 6 15.60 10.00 1610 11.86 -15.8TejonRnch TRC ... ... ...cc 26.25 18.59 132 22.16 +6.7TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 130 22.65 +.4TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 115 18.68 +6.6TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 47 19.76 +.7TeklaWH n THW 1.40 9.9 ...q 14.83 12.47 210 14.10 +3.6TelInstEl TIK ... ... ...dd 6.35 2.05 3 2.55 -1.9Teladoc n TDOC ... ... ... 79.64 27.35 1000 76.95 +120.8Telaria n TLRA ... ... ...dd 5.30 3.42 246 3.98 -1.2TlcmArg TEO .71e 4.1 ... 40.19 15.26 339 17.50 -52.2TelItalia TI ... ... ... 11.28 5.80 389 6.61 -23.4TelItaliaA TI/A .30e 5.0 ... 9.60 5.32 65 5.99 -16.9sTeledyne TDY ... ... 39 248.00 155.62 196 247.77 +36.8Teleex TFX 1.36 .5 33 288.78 227.52 366 268.94 +8.1tTelefBrasil VIV .64e 6.8 11 17.33 9.42 1460 9.42 -36.5TelefEsp TEF 1.20e 15.2 ... 11.00 7.70 1928 7.84 -19.0TelData TDS .64 2.1 10 31.01 23.54 392 30.56 +9.9TelData45 TDI 1.66 6.6 ... 26.60 23.29 3 25.20 -1.4TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.31 -2.4TelData60 TDJ 1.75 7.0 ... 25.90 23.95 6 25.08 -.8TelData59 TDE 1.72 6.8 ... 25.99 24.26 11 25.15 -.6Telus gs TU 2.10 ... ... 38.50 34.28 326 37.22 -1.7TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 422 19.42 -9.7TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 78 14.34 -12.6TmpEMI TEI .80a 8.2 ...q 11.98 9.78 170 9.80 -12.3TmpGlb GIM .30 5.0 ...q 6.77 5.97 250 6.05 -6.3TempurSly TPX ... ... 15 68.05 41.10 1233 55.09 -12.1Tenaris TS .69e 2.1 ... 40.64 25.91 2702 32.97 +3.5TenetHlth THC ... ... ...dd 39.74 12.25 763 28.35 +87.0Tengsco TGC ... ... ...dd 2.47 .57 24 .99 +23.1Tennant TNC .84 1.1 ...cc 86.03 59.00 71 74.80 +3.0Tenneco TEN 1.00 2.3 7 65.59 41.26 374 43.48 -25.7TVA 28 TVC .96 3.8 ... 25.97 23.29 13 25.25 +.6TVA 29 TVE .84 3.5 ... 26.98 23.22 7 24.33 -2.7Teradata TDC ... ... 23 44.27 31.77 864 38.07 -1.0Teradyn TER .36 1.0 29 50.68 32.06 2298 37.48 -10.5Terex TEX .40 1.0 36 50.17 35.30 1400 40.62 -15.8Ternium TX 1.10e 3.7 9 42.43 25.52 698 29.85 -5.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 302 37.44 +6.8TetraTech TTI ... ... ...dd 5.11 2.44 314 4.32 +1.2tTeucrCorn CORN ... ... ...q 18.60 15.57 99 15.40 -8.2TeucrSug CANE ... ... ...q 10.03 6.51 10 6.81 -30.4TeucrWht WEAT ... ... ...q 7.33 5.80 103 6.29 +4.8tTeucrSoyb SOYB ... ... ...q 19.47 15.35 54 15.30 -14.5TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.0 11 25.96 10.85 2 1111 24.46 +29.1TexPacLd TPL .29f ... ...cc 874.00 377.96 18 832.19 +86.3Textainer TGH .96 7.0 57 26.50 13.50 62 13.70 -36.3sTextron TXT .08 .1 39 71.36 51.07 1266 71.56 +26.5Thai TTF .25e ... ...q 11.31 9.32 11.27 +4.7ThermoFis TMO .68 .3 30 244.37 181.51 1122 239.10 +25.9Thermon THR ... ... 54 27.95 17.36 114 26.62 +12.5ThirdPtRe TPRE ... ... 11 17.10 12.28 2027 13.20 -9.9ThomsonR TRI 1.38 3.0 19 48.61 36.52 2171 45.62 +4.7Thor Inds THO 1.48 1.4 12 161.48 87.62 3254 103.20 -31.53D Sys DDD ... ... ...dd 21.78 7.92 2348 19.10 +121.13M Co MMM 5.44 2.6 29 259.77 190.57 1651 211.53 -10.1Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 94 31.15 +27.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 210 23.77 +16.6Tiffany TIF 2.20 1.8 35 141.64 86.15 1101 125.12 +20.4Tillys TLYS ... ... 43 25.46 10.72 580 18.17 +23.1Timken TKR 1.12 2.3 19 55.65 41.85 583 48.60 -1.1TimknSteel TMST ... ... ...dd 20.24 12.54 268 14.74 -3.0Titan Intl TWI .02 .3 ...dd 14.53 6.71 204 7.40 -42.5TollBros TOL .44 1.2 10 52.73 33.47 1209 36.49 -24.0Tompkins TMP 1.92 2.3 21 91.99 73.29 24 83.48 +2.6TootsieR TR .36b 1.2 26 37.48 27.45 52 28.85 -18.4TopBuild n BLD ... ... 25 87.21 58.72 161 62.00 -18.1Torchmark TMK .64 .7 7 93.60 77.06 554 85.97 -5.2Trchmk pfC TMKpC ... ... ... 27.43 25.44 40 26.03 -2.7Toro Co s TTC .80f 1.3 25 67.81 56.60 486 62.48 -4.2TorDBk gs TD 2.68 ... ... 75.46 54.66 883 61.38 +4.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 22 23.90 +2.3TortWat n TBLU ... ... ... 30.84 26.95 0 29.17 -2.1TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 52 12.48 -6.0TortEnInf TYG 2.62 9.6 ...q 32.40 24.24 310 27.42 -5.7TortMLP NTG 1.69 10.4 ...q 21.09 14.91 173 16.19 -7.8TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 19 17.31 -7.9TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 53 19.35 -6.0Total SA TOT 2.71e 4.3 ... 65.69 52.95 842 63.10 +14.1TotalSys TSS .52 .5 25 100.39 64.56 1494 97.89 +23.8TowerIntl TOWR .48 1.5 14 36.65 23.10 107 31.00 +1.5TownsqMda TSQ .30 3.6 11 10.59 6.03 94 8.33 +8.5Toyota TM ... ... ... 140.99 117.38 267 125.03 -1.7TrCda g TRP 2.76 6.6 16 51.54 39.16 849 42.11 -13.4sTransEntx TRXC ... ... ...dd 6.04 1.15 9396 6.21 +221.8TransUn n TRU .30 .4 31 79.48 41.52 968 76.25 +38.7Trnsalta g TAC .23 ... ... 6.40 4.75 16 5.75 -3.4TrnsatlPet TAT ... ... ...dd 2.18 .60 36 1.56 +12.2TrnsRty TCI .20p ... ...dd 52.00 23.90 3 35.06 +11.9TransDigm TDG 24.00 ... 25 377.67 252.35 310 372.82 +35.8TrnsMont TLP 3.18f 8.3 16 44.34 33.98 9 38.45 -2.5Transocn RIG ... ... ...dd 14.34 8.70 12607 11.93 +11.7TrGasSur TGS ... ... ...cc 24.22 10.72 426 16.00 -28.0Travelers TRV 3.08f 2.3 17 150.55 119.90 1455 131.37 -3.1Travelport TVPT .30 1.7 ... 20.30 12.10 671 17.26 +32.1TrecoraRs TREC ... ... 19 15.60 10.25 19 14.05 +4.1Tredgar TG .44 2.0 29 26.50 15.35 98 21.95 +14.3TreeHseF THS ... ... 17 68.90 36.35 447 53.92 +9.0Trex s TREX ... ... 48 90.74 39.58 422 83.91 TriPointe TPH ... ... 11 19.55 12.90 1690 13.84 -22.8TriContl TY 1.02e 3.7 ...q 28.32 25.15 33 27.75 +3.0TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 2 51.50 +2.2TribMda A TRCO 1.00 2.6 12 43.71 31.61 1730 37.86 -10.9TrilogyMtl TMQ ... ... ... 2.02 .69 65 1.91 +75.2TrimShrk n TTAC ... ... ... 38.86 30.44 30 38.43 +14.0TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.51 -2.5TriNetGrp TNET ... ... 35 60.15 32.73 242 53.89 +21.5Trinity TRN .52 1.4 8 39.19 29.50 1099 36.68 -2.1TrinityPlce TPHS ... ... ... 7.59 5.86 34 5.95 -14.4Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 402 77.70 +7.0TrioTch TRT ... ... 14 8.47 4.04 4 4.47 -36.2TriplePtV TPVG 1.44 11.1 7 14.15 11.12 190 12.95 +2.0TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.28 -2.3Triple-S GTS ... ... 19 44.01 20.01 121 20.95 -15.7TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 358 37.63 +.5TriumphGp TGI .16 .7 5 34.58 17.75 577 23.30 -14.3Tronox TROX .18 1.4 41 28.40 12.80 734 13.17 -35.8TrueBlue TBI ... ... 16 29.85 20.75 198 26.40 -4.0Tsakos TNP .20 6.2 ... 4.86 3.11 109 3.25 -16.9TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 6 25.15 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.26 -1.0Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 15 24.32 -1.8TsaksE p E TNPpE ... ... ... 25.89 24.53 20 24.78 -1.7Tuppwre TUP 2.72 8.4 ...dd 66.26 31.08 519 32.50 -48.2Turkcell TKC ... ... ... 11.29 3.93 2325 4.51 -55.8TurnPtBr n TPB .16 .4 ... 44.13 15.34 127 41.16 +94.8TurqHillRs TRQ ... ... 20 3.59 2.12 8800 2.18 -36.4TutorPerini TPC ... ... 11 29.90 17.55 162 20.45 -19.322ndCentry XXII ... ... ...dd 4.44 1.92 2068 2.72 -2.9Twilio n TWLO ... ... ... 87.91 23.25 2159 85.38 +261.8Twitter TWTR ... ... ...dd 47.79 16.57 15835 29.22 +21.7TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 15 26.90 -1.3TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 26 26.29 +.1TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 3104 15.24 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 59 24.85 -.9TylerTech TYL ... ... 57 252.47 168.12 277 242.73 +37.1Tyson TSN 1.20 1.9 11 84.65 56.79 1689 62.37 -23.1U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 5 35.65 +51.4UBS 3xInvC WTID ... ... ... 28.52 6.54 14 6.88 -55.0VelDlyIn n EXIV ... ... ... 61.00 26.21 1 35.90 -25.8VelLngVS n EVIX ... ... ... 18.13 8.27 8.71 -27.4UBS FILCG FBGX ... ... ...q 297.31 161.21 3 294.13 +29.5UBS2xSPDiv SDYL 3.40e 3.7 ...q 91.38 59.18 0 91.19 +6.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 871 15.71 -14.6UDR UDR 1.29 3.2 25 40.67 32.88 1118 40.32 +4.7UGI Corp UGI 1.04 1.9 12 55.94 42.51 825 55.00 +17.1UMH Prop UMH .72 4.6 22 16.69 11.38 115 15.59 +4.6UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 3 26.39 -3.4UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.21 -7.2UQM Tech UQM ... ... ...dd 1.79 .89 75 1.35 -2.9US FdsHl n USFD ... ... 21 40.92 25.43 3297 31.68 -.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 62 129.65 57.80 82 121.75 +68.6US Silica SLCA .25 1.2 27 38.70 19.02 1682 20.68 -36.5US 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 19, 2018

PAGE 49

USA Cmp USAC 2.10 12.6 ...dd 19.33 15.30 222 16.65 +.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 9 53.74 +3.3Usaa SCVal USVM ... ... ... 57.34 47.00 10 55.97 +10.3USAA IntlVl UIVM ... ... ... 55.54 46.76 9 48.69 -5.3Usaa EMVl UEVM ... ... ... 56.13 43.69 15 44.97 -12.5Usaa STrBd USTB ... ... ... 54.88 49.34 9 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 9 48.28 -3.8USANA s USNA ... ... 29 137.95 55.50 124 124.10 +67.6USCF Oil n USOU ... ... ... 80.79 26.00 6 69.30 +61.2USCF ShOil USOD ... ... ... 20.60 4.69 12 4.92 -56.5USCF shpei BUY ... ... ... 28.76 23.45 0 27.74 +9.5USCF shpen BUYN ... ... ... 28.15 23.45 26.79 +3.4USD Ptrs USDP 1.42f 14.5 ... 12.00 9.65 78 9.80 -12.9USG USG ... ... 24 43.47 29.29 891 43.29 +12.3Ultrapar UGP .55e 5.8 ... 26.48 8.88 502 9.51 -58.2UndrArm s UAA ... ... 33 24.70 11.40 4112 18.96 +31.4UnAr C wi UA ... ... ... 22.68 10.36 3148 17.46 +31.1tUni UFI ... ... 14 39.21 28.97 161 28.67 -20.1UniFirst UNF .45f .2 23 193.05 143.65 123 180.10 +9.2UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1191 56.26 -.1Unilever UL 1.48e 2.7 ... 60.13 50.74 674 55.77 +.8UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3sUnionPac UNP 3.20f 2.0 11 157.95 108.71 10315 163.70 +22.1UniqueF n UFAB .60 7.6 9 9.70 7.05 2 7.88 +6.2Unisys UIS ... ... ...dd 20.35 7.20 3219 20.20 +147.9Unit UNT ... ... 14 28.68 16.17 246 26.78 +21.7UtdMicro UMC .09e 3.6 ... 3.14 2.32 710 2.47 +3.3UPS B UPS 3.64 3.1 20 135.53 101.45 2808 118.24 -.8UtdRentals URI ... ... 9 190.74 128.09 1020 167.05 -2.8USNatGas UNL ... ... ...q 10.28 8.54 5 9.23 +.5US12MoOil USL ... ... ...q 26.01 17.61 36 25.79 +23.3USAntimny UAMY ... ... ... .79 .20 99 .74 +131.3US Bancrp USB 1.20 2.2 14 58.50 48.49 4222 54.15 +1.1US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 20 921.38 +3.8US Bcp pfH USBpH .89e 3.9 ... 24.22 21.61 30 22.54 -.2US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 49 27.52 -2.5US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 26 25.02 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.60 95 22.09 +22.0US Cellular USM ... ... 58 45.00 32.06 65 44.06 +17.1US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 11 25.15 -.4US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 10 25.59 -.5US Cell64 UZC 1.81 6.9 ... 27.20 24.55 8 26.09 +.7USCmdtyFd USCI ... ... ...q 45.44 39.72 18 41.62 -2.1USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 5 34.45 +8.2USCoppFd CPER ... ... ...q 21.26 16.20 27 17.15 -18.6USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 4398 23.84 US OilFd USO ... ... ...q 15.25 9.92 14657 14.69 +22.3USSteel X .20 .7 17 47.64 23.16 6097 29.71 -15.6sUtdTech UTX 2.80 2.0 24 139.24 112.65 4312 139.58 +9.4UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 3501 263.29 +19.4UNITIL UTL 1.46 2.8 27 53.07 40.92 27 51.81 +13.6Univar n UNVR ... ... 53 31.95 25.54 4511 28.29 -8.6UnvslCp UVV 3.00f 4.6 9 71.60 45.95 91 65.25 +24.3UnvHR UHT 2.68f 3.6 43 78.61 53.00 19 73.73 -1.8sUnivHlthS UHS .40 .3 16 130.25 95.26 1215 127.77 +12.7sUniv Insur UVE .64a 1.4 15 46.26 20.25 282 45.95 +68.0UnvSecInst UUU ... ... ...dd 3.50 1.05 3 1.30 -23.5UnivTInst UTI .08 3.0 ...dd 3.75 2.21 6 2.70 +12.5UnumGrp UNM 1.04f 2.7 2 58.73 34.57 3976 38.49 -29.9Ur-Energy URG ... ... 87 .91 .50 660 .87 +26.6UraniumEn UEC ... ... ...dd 2.00 .96 411 1.74 -1.7UrbnEdg n UE .88 4.0 26 26.19 19.51 862 22.21 -12.9UrstdBid UBP 1.08f 6.2 36 18.92 15.36 5 17.51 +3.3UrsBidA UBA 1.08f 5.2 38 23.94 17.20 123 20.74 -4.6UrsBid pfG UBPpG 1.69 6.7 ... 26.54 24.78 0 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 4 24.72 -5.5V -VF Corp VFC 1.84 2.0 49 97.00 61.56 1701 92.34 +24.8VICI Pr n VICI .71e 3.3 ... 21.76 17.58 3466 21.60 +3.4VOC EnTr VOC .47e 8.6 12 6.66 3.15 47 5.45 -7.9VaalcoE EGY ... ... ... 3.38 .68 247 2.27 +225.7VailRsrt MTN 5.88 2.0 30 302.76 200.68 336 292.35 +37.6Vale SA VALE .29e 2.1 13 15.24 9.53 19838 13.81 +12.9ValeroE VLO 3.20 2.8 31 126.98 71.14 1958 115.33 +25.5ValeroEPt VLP 2.20f 6.2 13 48.66 33.25 141 35.75 -19.7Valhi VHI .08 2.7 27 9.24 2.25 168 2.97 -51.9Validus pfA VRpA ... ... ... 26.32 24.65 9 25.39 -2.0Validus pfB VRpB ... ... ... 26.23 24.62 48 25.15 -1.8VlyNBcp VLY .44 3.8 20 13.38 10.84 1888 11.72 +4.5VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 4 26.19 -5.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 25.54 -3.4Valmont VMI 1.50 1.1 22 176.35 135.00 87 139.35 -16.0Valvoline n VVV .30 1.4 ... 25.63 19.86 1864 21.49 -14.2VanEMGold OUNZ ... ... ...q 13.44 11.53 5 11.77 -8.4VanEGold GDX .06e .3 ...q 24.86 17.28 39896 18.43 -20.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 4 28.19 +7.1VanE Grn n GRNB ... ... ... 27.50 24.66 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 39.22 20 44.93 -2.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 9 21.71 -7.0VanE Env EVX .53e .5 ...q 101.30 80.34 1 98.44 +13.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 21.99 30 22.43 -8.4VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 825 31.19 VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 63 24.32 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 8962 20.65 -2.6VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 118 17.22 +3.7VEckPfSec PFXF 1.24e 6.3 ...q 20.14 18.60 178 19.63 -.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 133 29.02 -3.1VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 104 24.13 -5.9VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 27 24.12 +.2tVnEkCfMun XMPT 1.35 5.5 ...q 27.65 24.80 27 24.76 -7.0VanE EmM EMAG .92 4.6 ...q 22.45 19.73 20.02 -8.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 81 25.29 +.1VanE EMBd EMLC .98 6.1 ...q 19.91 15.74 1976 16.08 -15.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.22 -3.2VEckMun PRB .15e .6 ...q 24.65 24.08 2 24.17 -.5VnEkSMu SMB .20 1.2 ...q 17.63 17.05 36 17.18 -.3tVanE LgMu MLN .62 3.2 ...q 20.43 19.41 138 19.44 -4.4VanEIntMu ITM .54 2.3 ...q 24.30 23.25 446 23.30 -3.2VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 2 13.48 +.4VanE GenDr GNRX ... ... ... 26.68 22.04 1 25.45 +4.7VanE OilR CRAK ... ... ...q 35.64 26.09 12 34.80 +13.4V IntMoat MOTI ... ... ...q 36.88 31.74 11 33.16 -2.8VEckNucl NLR 1.72e 3.2 ...q 54.27 45.37 1 53.00 +8.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 7 24.51 -29.2sVanE Israel ISRA .44e 1.3 ...q 33.93 28.58 10 34.09 +12.2sVanEWMoat MOAT .41e .9 ...q 46.71 39.90 205 46.73 +10.1VanE UncOG FRAK .06e .4 ...q 18.24 13.37 10 16.47 +5.2VnEkSemi SMH .58e .5 ...q 114.55 89.46 2872 106.04 +8.4VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.41 16 110.61 +21.1VanE Agri MOO 1.10e 1.7 ...q 65.86 58.25 44 65.14 +5.7VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 4857 24.40 -6.3VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 2 31.79 -22.4VEckVcREr REMX .50a 2.6 ...q 32.97 18.41 59 19.15 -36.4VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 3 37.73 -21.8VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 30 46.75 -31.1VanE Egyp EGPT ... ... ...q 40.97 27.71 47 31.20 -4.6VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 16.90 -14.5VanE JrGld GDXJ ... ... ...q 36.08 25.91 11226 27.46 -19.5VanE Coal KOL .13 .8 ... 18.49 14.26 71 15.48 -3.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 398 16.76 -6.3VanEBrzSC BRF ... ... ...q 26.12 15.93 8 16.46 -29.8VanEIndo IDX .25e 1.2 ...q 26.90 19.43 9 20.32 -18.2VanENatRs HAP .64e 1.7 ...q 39.67 34.74 2 37.14 +.1VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 3 21.34 -14.2VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 6 40.34 -13.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 117 87.06 -8.4VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 680 80.37 -4.1VangSTBd BSV 1.08e 1.2 ...q 79.95 77.83 1018 77.97 -1.4 VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 2504 78.57 -3.7VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 92 109.41 -9.6VangMegG MGK 1.33e 1.1 ...q 128.32 103.50 105 126.62 +13.7VangMegV MGV 1.53e 1.9 ...q 81.59 71.34 73 80.86 +5.8VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 514 88.34 +3.2VangEMI VXF 1.13e .9 ...q 125.36 104.73 161 123.86 +10.9VangGrth VUG 1.38e .9 ...q 161.40 130.61 435 159.55 +13.4VangLgCp VV 1.84e 1.4 ...q 134.13 114.00 153 133.73 +9.1VangMidC VO 1.76e 1.1 ...q 166.82 145.21 288 165.88 +7.2VangSmCp VB 1.63e 1.0 ...q 166.03 137.78 291 164.31 +11.2VangSCG VBK 1.19e .6 ...q 190.49 149.00 106 188.33 +17.1VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 214 141.42 +6.5VangTSM VTI 2.17e 1.4 ...q 150.77 127.69 1665 150.13 +9.4VangValu VTV 2.05e 1.8 ...q 113.46 98.92 894 111.98 +5.3VangSP500 VOO 3.81e 1.4 ...q 268.05 227.86 1823 267.30 +9.0VangMCVal VOE 1.76e 1.5 ...q 117.97 104.15 155 115.15 +3.2VangMCGr VOT .82e .6 ...q 143.97 119.63 68 142.79 +11.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 8040 83.01 sVangDivAp VIG 1.82e 1.6 ...q 111.00 93.82 437 111.46 +9.2VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 102 113.24 -5.0VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2692 51.86 -5.2VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 10998 40.74 -11.3VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 305 70.34 -3.5VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2281 56.37 -4.7VangTEBd VTEB .28e ... ...q 51.95 50.36 838 50.58 -2.1Vang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 34 157.53 +15.0Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 13 113.00 +2.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 121.59 5 146.19 +10.5VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 13 176.47 +20.9VangSC600 VIOO 1.19e .7 ...q 165.03 129.18 20 161.77 +16.1VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 10 129.53 +6.4VanMC400G IVOG 1.16e .8 ...q 147.36 122.99 8 146.09 +9.8VanMC400 IVOO 1.57e 1.1 ...q 138.61 118.70 16 137.68 +7.7VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 8704 43.19 -3.7VangCnD VCR 2.03e 1.1 ...q 181.76 141.83 45 180.24 +15.6VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 89 142.22 -2.6VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 122 103.53 +4.6VangFncl VFH .90e 1.3 ...q 75.48 62.80 379 71.04 +1.4VanHC Etf VHT 1.96e 1.1 ...q 178.54 148.31 103 177.83 +15.4VangIndl VIS 2.25e 1.5 ...q 151.28 131.35 78 150.45 +5.7VangInfT VGT 1.61e .8 ...q 203.34 148.23 799 200.60 +21.8VangMat VAW 2.12e 1.6 ...q 144.65 124.99 50 134.90 -1.3VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 83 121.42 +4.1VangTel VOX 3.14e 3.6 ...q 95.57 81.62 83 86.06 -5.6VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 98.34 543 111.39 +.2tVectorGp VGR 1.60b 11.2 21 22.03 14.57 1652 14.24 -33.2Vectren VVC 1.80 2.5 28 71.74 58.00 264 71.30 +9.7Vectrus VEC ... ... 13 41.48 26.62 54 33.13 +7.4VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.58 616 12.85 -38.3VeevaSys VEEV ... ... ...cc 107.77 52.17 790 105.20 +90.3VenatorM n VNTR ... ... ... 26.90 9.82 743 10.06 -54.5Ventas VTR 3.16 5.5 16 69.50 46.55 1651 57.59 -4.0VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 4 24.80 -1.4Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.3 ...cc 8.71 6.52 6072 7.55 -3.1Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 114 25.05 -2.0Veritiv VRTV ... ... ...dd 51.00 20.35 52 47.05 +62.8VerizonCm VZ 2.41f 4.4 7 55.42 43.97 13397 54.39 +2.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 38 25.67 -2.7VermilnE g VET 2.03 ... ... 40.59 30.17 169 32.09 -11.6Verso Cp VRS ... ... ... 32.46 4.83 422 29.45 +67.6Versum VSM .24f .7 ... 42.74 33.06 477 35.62 -5.9ViadCorp VVI .40 .7 30 62.50 49.20 82 61.35 +10.7Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 40.70 5 48.09 +7.8VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 96 16.18 +161.4Vipshop VIPS ... ... 5 19.14 5.74 9674 6.11 -47.9VirnetX VHC ... ... ...dd 8.75 2.10 337 4.20 +13.5VirDynCr n BLHY ... ... ... 25.65 24.24 19 24.64 -.6VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.8 ...q 14.18 10.74 130 11.10 -17.2tVirtGblMSc VGI 1.87 14.4 ...q 19.46 13.02 58 13.01 -25.7Visa s V .84 .6 49 148.37 102.75 5673 147.63 +29.5VishayInt VSH .34 1.6 ...cc 26.50 17.15 1073 21.20 +2.2VishayPrc VPG ... ... 29 45.00 20.50 75 38.90 +54.7VistaGold VGZ ... ... ...dd .87 .46 151 .50 -28.6VistaOutd n VSTO ... ... ...dd 23.71 12.36 289 17.40 +19.4VistraEn n VST ... ... ... 24.81 17.10 4326 23.27 +27.0VitaminSh VSI ... ... 13 13.95 2.95 820 12.00 +172.7VivintSolar VSLR ... ... 14 6.15 2.70 206 5.00 +23.5VMware VMW ... ... 41 165.00 107.12 1929 153.40 +22.4VoceraCm VCRA ... ... ...dd 34.49 22.43 140 33.49 +10.8VolarisAv VLRS ... ... ... 12.33 4.87 322 7.77 -3.1VolitionRX VNRX ... ... ... 4.00 1.44 19 2.21 -24.8VoltInfoSci VISI ... ... ...dd 4.90 2.16 56 3.45 -9.2Vonage VG ... ... ...dd 14.73 7.79 783 14.01 +37.8Vornado VNO 2.52 3.4 26 80.30 64.14 714 74.72 -4.4Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 5 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.65 22.37 14 24.13 -3.1Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 40 22.69 -9.6Voxeljet VJET ... ... ... 6.37 3.07 11 4.10 -10.3VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.14 16 9.39 -10.4VoyaEmHi IHD .92 12.0 ...q 9.86 7.48 77 7.67 -13.8VoyaFincl VOYA .04 .1 18 55.27 37.93 1256 49.56 +.2VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.54 41 11.40 -.3VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 301 7.26 -6.3VoyaInfra IDE 1.46 9.4 ...q 17.66 14.25 31 15.51 -8.0VoyaIntHD IID .83 12.9 ...q 7.90 6.34 19 6.42 -14.9VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 526 4.97 -2.0VoyaNatRs IRR .81 12.7 ...q 7.00 5.75 106 6.37 +1.8VulcanM VMC 1.12 1.0 24 141.20 106.10 990 112.87 -12.1W -W&T Off WTI .40 5.7 12 9.12 2.43 2190 6.98 +110.9WBI TacGr WBIA .03e .1 ...q 26.51 23.38 8 25.14 WBI TactV WBIB .08e .3 ...q 27.48 23.69 7 24.21 -8.1WBI TacYd WBIC .28e 1.2 ...q 24.17 21.11 11 23.22 +3.8WBI TacSel WBID .05e .2 ...q 25.62 22.53 5 24.68 +.7WBI LCTG WBIE .19e .7 ...q 28.10 23.65 6 28.01 +7.5WBI LCTV WBIF .22e .7 ...q 30.96 26.50 7 30.89 +6.8WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 15 27.18 +5.1WBI LCTS WBIL .04e .1 ...q 29.15 24.98 6 28.31 +3.2WBI PwFact WBIY ... ... ... 28.05 23.88 37 27.44 +3.2WBITacRot WBIR ... ... ... 26.78 24.53 7 25.25 -.8WBI TacInc WBII .26e 1.1 ...q 25.61 23.77 22 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 58 23.88 -4.3WEC Engy WEC 2.21 3.2 22 70.09 58.48 1858 68.34 +2.9WEX Inc WEX ... ... 37 203.50 109.47 348 195.52 +38.4WNS Hldg WNS ... ... 25 54.38 35.64 162 50.02 +24.6WP Carey WPC 4.06 6.2 18 72.41 59.23 276 65.48 -5.0WPP plc WPP 3.91e 5.2 ... 103.53 73.05 105 74.55 -17.7WPX Engy WPX ... ... ...dd 19.78 9.90 5762 18.39 +30.7WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 294 18.80 -13.4WABCO WBC ... ... 15 162.20 110.50 1175 114.88 -19.9Wabtec WAB .48 .5 33 115.40 69.75 1733 105.38 +29.4WaddellR WDR 1.00 4.8 14 23.82 17.53 535 20.63 -7.7WageWrks WAGE ... ... 24 65.80 38.40 460 41.75 -32.7WalMart WMT 2.08f 2.2 23 109.98 77.50 6296 95.43 -3.4WalkerDun WD ... ... 8 61.44 42.66 160 54.59 +14.9WarrMet n HCC .20 ... ... 31.65 11.22 744 25.95 +31.6WashPrGp WPG 1.00 13.4 20 8.87 5.40 1313 7.44 +4.5WashPr pfH WPGpH 1.88 8.1 ... 25.50 20.05 10 23.11 -6.1WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 17 21.25 -14.2WREIT WRE 1.20 3.9 30 33.75 24.92 278 30.70 -1.3WasteCon s WCN .56 ... 43 81.36 65.06 804 80.20 +13.1sWsteMInc WM 1.85 2.0 20 92.67 75.86 1689 92.51 +7.2Waters WAT ... ... 30 220.20 177.58 478 195.73 +1.3Watsco WSO 5.80 3.2 34 192.94 153.36 271 182.79 +7.5WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 180.26 +6.7WattsWtr WTS .84 1.0 28 93.35 64.55 108 82.00 +8.0Wayfair W ... ... ...dd 151.20 55.33 986 143.26 +78.5WeathfIntl WFT ... ... ...dd 4.72 2.07 11729 2.43 -41.7WebsterFn WBS 1.32 2.1 20 69.63 48.04 501 61.41 +9.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 40.93 1441 70.20 +58.5WeinRlt WRI 1.58 5.3 10 33.83 25.67 904 29.95 -8.9WeisMk WMK 1.20 2.7 21 57.82 31.26 58 44.41 +7.3Welbilt WBT ... ... ... 23.85 18.34 1213 21.84 -7.1Wellcare WCG ... ... 36 315.65 162.25 995 306.17 +52.2WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 4 1286.00 -1.8WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 30 24.45 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 33 24.44 -2.7WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 27 24.65 -2.1WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 119 25.72 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 52 27.64 -3.4WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 44 25.69 -2.9WellsFargo WFC 1.72f 3.2 13 66.31 50.26 21844 54.50 -10.2WellsF wt WFC/WS ... ... ... 30.82 18.09 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 118 25.13 -3.1WellsF pfX WFCpX ... ... ... 26.16 24.15 171 24.94 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 88 25.10 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 70 25.73 -4.0EvgGlbDiv EOD .54m 9.9 ...q 6.34 5.40 91 5.45 -8.1WFAdvInco EAD .82 10.2 ...q 8.77 7.80 128 8.03 -4.4WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 122 12.30 -5.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 20 25.86 -2.4WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 9 12.65 -4.2Welltower WELL 1.68e 2.5 15 74.71 49.58 1768 66.44 +4.2Welltwr pfI HCNpI 3.25 5.2 ... 67.00 54.50 6 62.16 +3.8WescoAir WAIR ... ... 15 14.23 6.05 412 10.85 +46.6Wesco Intl WCC ... ... 18 69.35 54.30 253 61.35 -10.0WestPhrm WST .56 .5 51 121.14 82.74 318 119.73 +21.3WstnAlliB WAL ... ... 16 64.06 47.48 658 57.04 +.7WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 8 25.24 -3.7WstACpLn TLI .87 8.7 ...q 10.95 9.93 53 9.99 -5.0WAstEMkt EMD .84 6.2 ...q 16.16 13.10 162 13.47 -13.4WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 24 16.34 -9.2WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 82 9.08 -11.2WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 230 6.34 -9.0WAHiInOp HIO .43 8.8 ...q 5.19 4.73 289 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 77 14.45 -4.4WstnAsst PAI .69 5.1 ...q 17.37 13.32 32 13.55 -14.4tWstnAsInt SBI .48 5.7 ...q 9.92 8.47 73 8.43 -9.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 28 19.98 -12.6tWAMgdMu MMU .78 6.4 ...q 14.60 12.29 127 12.21 -13.3WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 231 11.26 +13.2WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 42 22.62 -8.3WA MunDef MTT 1.01a 4.8 ...q 23.14 20.45 8 20.82 -.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 50 7.12 -3.8tWAMunPrt MNP .87 6.3 ...q 16.02 13.87 29 13.80 -9.4WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 38 12.54 -9.2WstAVari GFY .93 5.7 ...q 17.79 16.21 4 16.35 -5.9WAstInfSc WIA .38 3.4 ...q 12.10 11.20 28 11.32 -4.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 58 10.95 -4.1WstC&G gs WRN ... ... ... 1.33 .62 14 .65 -35.4WstnGasEq WGP 2.19f 6.5 21 42.92 31.63 151 33.63 -9.5WstnGasPt WES 3.80f 8.3 37 54.40 40.44 1057 45.51 -5.4WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 4511 18.66 -1.8WestlkChm WLK 1.59f 1.9 8 124.30 79.65 1264 83.90 -21.2WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 11 25.15 +.8WestmRs s WMLP .46m 24.4 ...dd 5.58 .98 18 1.89 -32.3WestpacBk WBK 1.52e 7.6 ... 26.38 19.45 581 20.10 -17.6WestRck WRK 1.72 3.1 16 71.55 52.78 1163 56.16 -11.2WestwdH WHG 2.72 5.2 11 71.00 51.25 30 51.96 -21.5Weyerhsr WY 1.36 4.0 30 38.39 32.93 3618 33.96 -3.7WheatPr g WPM .28e ... 21 22.87 15.18 4185 16.53 -25.3tWhrlpl WHR 4.60 3.8 ...dd 190.73 122.20 1150 122.10 -27.6WhtMtIns WTM 1.00 .1 76 980.89 786.23 21 958.37 +12.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 176 13.63 -5.4WhitngPet rs WLL ... ... ...dd 56.47 18.56 1637 48.51 +83.2WidOpW n WOW ... ... ... 15.73 6.03 265 11.49 +8.7WidePoint WYY ... ... ...dd .73 .40 59 .47 -27.7WildhRs n WRD ... ... 94 29.67 11.31 927 20.58 +11.8WileyJA JW/A 1.20 2.1 16 71.75 51.90 249 56.50 -14.1WileyJB JW/B 1.20 2.1 15 71.40 52.74 0 56.41 -14.1WLyonHm WLH ... ... 10 32.95 17.58 920 19.31 -33.6WmsCos WMB 1.36 4.8 11 33.67 24.00 9676 28.09 -7.9WmsSon WSM 1.72 2.6 22 73.99 44.01 1000 67.35 +30.3Winnbgo WGO .40 1.1 11 58.65 34.30 663 36.15 -35.0Wipro s WIT .03e .6 ... 5.99 4.50 852 5.32 -2.7WirelessT WTT ... ... ...dd 2.64 1.41 71 1.95 -19.8WT IntQua IQDG ... ... ... 32.75 29.10 7 29.73 -3.1WT ST HiYl SFHY ... ... ... 51.40 48.47 50.64 +3.3WT ShTr n SFIG ... ... ... 49.77 48.54 48.75 -1.2WT HiYld n WHFY ... ... ... 52.27 48.72 49.76 -1.2WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.28 3 31.14 -6.2WT G exMx XMX ... ... ... 31.68 28.10 1 30.69 +3.6WT DyCEu DDEZ ... ... ... 33.88 29.02 0 29.85 -5.2WT DyInEq DDWM ... ... ... 32.00 28.55 19 29.37 -3.8WT DyInSm DDLS ... ... ... 34.74 30.34 2 31.83 -5.0WT DynCJp DDJP ... ... ... 31.29 27.94 0 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 7 26.67 +2.3WT LgSEq DYLS ... ... ...q 35.94 30.25 27 35.71 +9.6WT EuLoc EZR ... ... ... 34.19 26.35 27.41 -11.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 26.55 +1.3WT GlSmC GSD ... ... ... 35.24 30.70 0 32.86 -.6WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.71 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 33.77 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 51 48.34 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 6 30.85 -.8WT PutStr PUTW ... ... ... 30.75 26.65 12 30.66 +5.5WT EMexSt XSOE .77e 2.8 ...q 35.10 27.15 23 27.92 -12.3WT JpDvG JHDG ... ... ...q 30.34 26.52 1 28.55 -1.4WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 15 32.03 +1.1WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 10 25.89 -4.0WTFltRtTr USFR ... ... ...q 27.90 24.99 556 25.11 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 345 62.97 -1.2WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.69 -6.6WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 12 32.33 -15.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 8 24.74 -1.2WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.84 -1.8Wis US Mul USMF ... ... ... 31.12 26.09 20 30.93 +11.3GrnHCmdty GCC ... ... ...q 19.89 17.35 32 17.78 -7.5WT Diefa DWM .74e 1.4 ...q 59.63 51.32 24 53.23 -4.6WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 48 41.96 -5.5WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 5 92.15 +4.3WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 11 47.16 -2.8WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 46 65.19 -7.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 24 73.08 +.3WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 10 42.26 -2.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 24 48.13 -4.9WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 26 66.07 -4.2WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 50 71.90 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 4 57.57 -2.7WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 87 76.38 -5.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 6403 56.71 -4.4WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 19 95.99 +4.2WT MCD s DON ... ... ...q 37.56 32.65 323 37.42 +6.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 55.78 -6.3WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 7 67.73 -3.5WT SC s DES ... ... ...q 30.76 26.45 144 30.12 +3.7WT TotDv DTD 2.05e 2.1 ...q 97.46 86.50 9 96.81 +4.1WT MgdFut WDTI ... ... ...q 41.50 38.54 17 40.73 +2.9WT EmCur CEW ... ... ...q 20.09 17.63 2 17.95 -7.6WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.18 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 71 45.82 -12.1WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 185 43.30 -4.5WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 5 30.03 -7.8WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.04 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 2811 25.55 -8.2WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 52 24.62 -5.1WTUSDBull USDU 1.78e ... ...q 27.08 24.78 12 26.65 +2.9WT LowPE EZY .90e 1.0 ...q 88.56 74.95 1 87.95 +7.5WT SCErn EES .95e 2.4 ...q 41.06 33.05 30 40.34 +11.4 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 A -:A-MarkPM AMRK .32 2.3 42 17.23 10.39 30 13.76 -6.1AAON AAON .32f .8 51 43.30 29.05 115 39.95 +8.9AC Immun n ACIU ... ... ... 17.40 7.57 43 8.04 -37.2ACI Wwde ACIW ... ... ...cc 28.98 20.23 583 28.25 +24.6ACM Rsc n ACMR ... ... ... 15.60 4.74 27 11.89 +126.5ACNB Cp ACNB .92 2.4 21 41.45 26.80 6 38.55 +30.5AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 7287 18.77 -7.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 21 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 67 26.65 +3.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 3 1.80 -42.9AMAG Ph AMAG ... ... ...dd 26.10 11.93 826 20.95 +58.1AMC Net AMCX ... ... 11 69.02 46.89 364 63.81 +18.0ANGI Hme ANGI ... ... ... 23.95 10.24 1040 23.24 +122.2ANI Ph h ANIP ... ... 22 74.70 49.25 46 53.53 -16.9ARC Grp ARCW ... ... ...dd 2.95 1.80 14 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 142 .52 -61.5ASLAN n ASLN ... ... ...dd 10.44 5.08 5 7.77 +38.5ASML Hld ASML 1.71e .9 36 221.66 160.95 687 186.57 +7.3ASV Hld n ASV ... ... ... 10.80 4.75 19 6.07 -40.2ATA Inc ATAI ... ... ... 3.37 .40 88 1.25 +175.3ATN Intl ATNI .68 .9 ...dd 75.94 49.34 51 73.00 +32.1AV Homes AVHI ... ... 6 22.03 15.55 329 21.43 +28.7AXT Inc AXTI ... ... 20 10.75 5.80 376 7.20 -17.2AbeonaTh ABEO ... ... ...dd 22.75 10.50 384 13.70 -13.6Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 178 3.39 -23.0Abiomed ABMD ... ... ...cc 450.93 155.57 582 376.56 +100.9Abraxas AXAS ... ... ... 3.27 1.66 1423 2.41 -2.0AcaciaC n ACIA ... ... ...dd 50.08 24.72 600 38.78 +7.0AcaciaTc ACTG .50 15.6 ...dd 5.50 3.05 98 3.20 -21.0AcadiaHlt ACHC ... ... 15 48.35 26.92 704 35.45 +8.6AcadiaPh ACAD ... ... ...dd 41.20 12.77 1452 14.28 -52.6Acasti g rs ACST ... ... ...dd 3.36 .43 54 .54 -42.6AccelrDiag AXDX ... ... ...dd 30.35 16.75 261 22.50 -14.1sAcceleron XLRN ... ... ...dd 54.34 32.53 727 54.03 +27.3AccessNt ANCX .64f 2.4 24 30.99 25.07 24 27.12 -2.6Accuray ARAY ... ... ...dd 6.15 3.20 381 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 974 3.75 +85.2AcerTh rs ACER ... ... ... 34.10 8.55 27 30.65 +121.3AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 185 2.90 -71.9tAchaogen AKAO ... ... ...dd 17.18 4.09 800 4.28 -60.1tAchvLfS rs ACHV ... ... ...dd 38.45 2.55 82 2.59 -80.7Achillion ACHN ... ... ...dd 4.82 2.33 550 3.21 +11.5AclarisTh n ACRS ... ... ...dd 28.62 14.12 209 14.98 -39.3AcordaTh ACOR ... ... 33 36.35 15.60 784 17.80 -17.0ActivsBliz ATVI .34f .4 46 82.03 57.29 4941 79.63 +25.8Acxiom ACXM ... ... 95 49.40 18.60 965 48.47 +75.9AdamasPh ADMS ... ... ...dd 44.00 17.68 924 18.67 -44.9AdamisPh ADMP ... ... ...dd 5.85 2.20 716 3.00 -31.8Adaptim n ADAP ... ... ... 14.63 6.60 407 11.48 +71.9AddusHmC ADUS ... ... 53 71.78 30.95 171 71.25 +104.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 9 1.38 -6.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 289 6.05 -6.2AdialPh n ADIL ... ... ... 4.40 2.51 294 3.20 -21.0AdmaBio ADMA ... ... ...dd 6.96 2.01 105 6.47 +101.6AdobeSy ADBE ... ... 56 277.61 143.95 2683 270.79 +54.5 Adomani n ADOM ... ... ... 8.48 .45 294 .65 -85.1Adtran ADTN .36 1.9 ...dd 25.10 13.95 288 18.60 -3.9AduroBio n ADRO ... ... ...dd 11.55 5.10 294 6.75 -10.0AdvEmis n ADES 1.00 8.5 2 12.20 7.00 83 11.75 +21.6AdvEnId AEIS ... ... 14 95.00 51.94 339 52.99 -21.5AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 34.14 9.04 176193 31.93 +210.6Advaxis wt ADXSW ... ... ... 2.91 .62 .87 -13.3Advaxis ADXS ... ... ...dd 5.20 .78 681 .79 -72.2AdverumBi ADVM ... ... ...dd 8.59 2.85 403 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.53 8 24.74 -1.2AdS Micr n DWMC ... ... ... 26.52 23.69 2 24.95 +1.1AdvS Vice n ACT ... ... ... 29.50 24.23 11 26.58 +1.4Aegion AEGN ... ... 21 28.19 19.81 64 24.00 -5.6AegleaBio n AGLE ... ... ...dd 12.00 3.75 141 8.49 +56.9AehrTest h AEHR ... ... ... 4.10 2.12 41 2.45 -9.6Aemetis AMTX ... ... ...dd 3.12 .45 16 1.18 +115.5AeriePhm AERI ... ... ...dd 74.75 47.05 358 56.55 -5.4sAeroViron AVAV ... ... 55 119.95 41.53 692 119.83 +113.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 52 1.65 -30.1Aethlon rs AEMD ... ... ...dd 2.12 .79 260 1.04 -8.2AeviGeno GNMX ... ... ...dd 2.65 .83 102 1.38 +15.0AffimedNV AFMD ... ... ...dd 7.35 1.15 737 4.35 +234.6Agenus AGEN ... ... ...dd 6.19 1.55 1031 1.91 -41.4AgileThr h AGRX ... ... ...dd 5.40 .23 2551 .37 -86.4Agilysys AGYS ... ... ...dd 16.87 10.42 272 16.00 +30.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 198 71.67 +25.4AgroFresh AGFS ... ... 15 8.75 4.94 194 6.71 -9.3AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 202 3.33 -68.4Aimmune n AIMT ... ... ...dd 42.00 23.00 468 27.69 -26.8AirT Inc AIRT ... ... ...dd 35.74 16.90 1 32.50 +31.6AirTrnsp ATSG ... ... 53 27.67 19.17 218 22.16 -4.2AirMedia AMCN ... ... ...dd 2.80 .38 153 .42 -63.5Airgain n AIRG ... ... 51 12.98 7.31 25 12.73 +41.6AkamaiT AKAM ... ... 68 83.08 46.97 971 74.33 +14.3AkariTh rs AKTX ... ... ... 11.95 1.70 16 2.01 -53.5AkceaTh n AKCA ... ... ... 40.75 15.20 257 26.50 +52.6AkebiaTher AKBA ... ... ...dd 20.25 7.32 438 7.78 -47.7AkersBios AKER ... ... ...dd 1.82 .12 1156 .25 +88.1Akorn Inc AKRX ... ... 38 33.63 10.76 1857 13.38 -58.5Akoustis n AKTS ... ... ... 9.50 4.86 73 8.05 +29.2Alarm.cm n ALRM ... ... 56 59.05 33.39 667 55.84 +47.9AlaskCom ALSK ... ... 12 2.91 1.39 52 1.66 -38.1Albireo ALBO ... ... ... 39.87 20.25 52 32.86 +28.4Alcentra h ABDC .72 11.6 ...dd 11.24 5.75 44 6.22 -25.9AlderBioPh ALDR ... ... ...dd 20.87 9.55 912 16.35 +42.8AldeyraTh ALDX ... ... ... 9.55 5.55 74 7.85 +15.4Alexion lf ALXN ... ... 46 146.98 102.10 1019 120.82 +1.0Alico ALCO .24 .7 ...dd 34.80 25.55 23 33.30 +12.9AlignTech ALGN ... ... ...cc 393.98 180.31 470 385.96 +73.7AlimerSc h ALIM ... ... ...dd 1.46 .74 71 1.11 -16.5Alkermes ALKS ... ... ...dd 71.22 38.23 646 39.03 -28.7Allakos n ALLK ... ... ... 49.11 26.00 76 44.90 +43.7AllgnceBc n ABTX ... ... 31 46.85 34.00 16 43.65 +15.9AllegiantT ALGT 2.80 2.1 10 181.45 117.30 169 130.60 -15.6AllegMrg n ALGR ... ... ... 9.60 9.50 9 9.56 +.2AllegMr 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 72 10.42 +3.6All MMA n AMMA ... ... ... 3.07 .15 473 .29 -75.2AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 209 19.40 -1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.26 +7.9AlliedMot AMOT .12 .2 49 51.80 24.43 24 50.10 +51.4Alliqua rs ALQA ... ... ...dd 4.50 1.58 2 2.40 +32.6AllotComm ALLT ... ... ...dd 6.55 4.74 19 6.24 +17.1AllscriptH MDRX ... ... ...dd 16.13 10.78 1748 14.74 +1.3AlnylamP ALNY ... ... ...dd 153.99 74.50 553 93.75 -26.2tAlphaOmg AOSL ... ... 10 18.72 12.19 91 12.03 -26.5Alphabet C GOOG ... ... 32 1273.89 909.70 1184 1161.22 +11.0Alphabet A GOOGL ... ... 35 1291.44 924.51 1583 1167.11 +10.8Alphatc rs ATEC ... ... ... 4.27 1.96 83 3.29 +23.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 23 6.48 -42.1AlpsRtSec n SWIN ... ... ... 33.55 27.66 0 32.81 +10.3AltaMesa n AMR ... ... ...dd 10.79 4.04 1111 4.57 -53.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 9300 64.98 -7.0Altair A n ALTR ... ... ...dd 43.06 16.55 504 39.83 +66.5Altisrce n ASPS ... ... 2 37.86 23.18 41 33.82 +20.8AltraIndlM AIMC .68 1.6 24 53.70 37.80 5117 41.30 -18.1AmTrstFn AFSI .34 2.3 15 14.75 8.80 479 14.58 +44.8AmalBk n AMAL ... ... ... 19.62 16.00 122 18.66 +13.1Amarin AMRN ... ... ... 4.60 2.35 3874 2.76 -31.2Amazon AMZN ... ... ...cc 2050.50 931.75 4231 1941.05 +66.0AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 150 21.18 +32.5Ambarella AMBA ... ... ...cc 66.23 34.33 1116 35.55 -39.5Amdocs DOX 1.00 1.5 18 71.72 61.00 664 66.21 +1.1tAmedica rs AMDA ... ... ... 6.94 .27 2621 .26 -92.0Amedisys AMED ... ... 69 126.30 45.60 247 120.10 +127.9AMERCO UHAL 1.50e ... 18 400.99 317.43 51 355.55 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 138 1.77 -42.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.6 20 6.50 5.25 135 5.80 -4.1AmCarM CRMT ... ... 16 89.85 39.58 77 80.15 +79.5AmAirlines AAL .40 1.0 7 59.08 35.64 5548 40.79 -21.6AmElTech AETI ... ... ...dd 2.53 .62 88 .69 -54.0sAmFinTr n AFIN .04p ... ... 17.17 13.15 894 17.51 +16.7AmerNtl AMNB 1.00 2.5 16 43.00 34.95 8 40.00 +4.4AmNatIns ANAT 3.28 2.6 22 134.03 112.89 20 128.10 -.1AmOutBr AOBC ... ... 42 16.90 8.32 1196 15.61 +21.6AmPubEd APEI ... ... 24 46.15 18.55 47 32.45 +29.5AmRailcar ARII 1.60 3.5 6 47.77 34.76 55 45.86 +10.1AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.36 +.8ASoft lf AMSWA .44 3.7 35 18.94 10.59 127 12.00 +3.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 57 6.39 +76.0tAWoodmk AMWD ... ... 23 148.44 80.25 154 83.05 -36.2AmerisBc ABCB .40 .9 18 59.05 43.35 325 47.00 -2.5Amerisafe AMSF .88 1.4 25 67.82 52.00 55 63.85 +3.7AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 13 4.40 +6.0AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.45 -1.9AmesNatl ATLO .92f 3.5 17 32.15 26.00 24 26.60 -4.5Amgen AMGN 5.28 2.6 18 204.42 163.31 1978 202.34 +16.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 50

AmicusTh FOLD ... ... ... 17.62 11.57 2200 11.79 -18.1AmkorTch AMKR ... ... 7 11.88 7.30 1588 7.74 -23.0Amphastar AMPH ... ... ... 20.45 14.40 144 18.58 -3.4AmpOnRt ef IBUY ... ... ... 54.55 35.84 295 52.97 +29.6AmtechSys ASYS ... ... ... 15.45 4.56 117 5.23 -48.1Amyris rs AMRS ... ... ...dd 9.22 2.82 537 7.36 +96.3AnalogDev ADI 1.92 2.1 24 103.59 80.95 2355 91.86 +3.2Anaptys n ANAB ... ... ... 134.00 32.16 355 88.08 -12.5Anavex rs AVXL ... ... ...dd 5.15 1.85 148 2.27 -29.5AnchBcWA ANCB ... ... 19 30.05 24.00 7 27.85 +12.3Andersons ANDE .66 1.7 30 41.70 29.60 77 38.65 +24.1AngioDyn ANGO ... ... ... 24.24 15.16 122 23.46 +41.1AnikaTh ANIK ... ... 20 69.81 28.54 66 40.98 -24.0Ansys ANSS ... ... 53 190.45 119.20 599 184.83 +25.2AntaresP ATRS ... ... ...dd 4.09 1.58 1163 3.36 +68.8Apellis n APLS ... ... ... 32.00 12.45 312 18.22 -16.0ApogeeE APOG .63 1.5 16 51.33 37.24 1873 42.48 -7.1ApollEnd rs APEN ... ... ... 9.65 3.75 12 7.40 +32.1ApolloInv AINV .60 10.9 ... 6.20 5.18 1000 5.51 -2.7ApolMed n AMEH ... ... ... 30.00 10.00 88 16.27 -32.2AppFolio n APPF ... ... ...cc 91.49 37.56 181 86.70 +108.9Appian A n APPN ... ... ... 43.61 19.62 317 35.98 +14.3Apple Inc AAPL 2.92 1.3 26 229.67 149.16 31481 218.24 +29.0ApplRecy h ARCI ... ... ...dd 1.68 .59 208 1.13 +8.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 312 1.23 -22.8AppGenTc AGTC ... ... ...dd 5.75 3.25 79 4.25 +18.1ApldMatl AMAT .80 2.0 11 62.40 37.39 9844 39.19 -23.3ApldOptoel AAOI ... ... 20 71.29 22.54 1230 32.54 -14.0tApproach AREX ... ... 9 4.21 1.96 334 2.02 -31.8Apptio n APTI ... ... ... 41.36 16.98 398 39.59 +68.3ApricusB rs APRI ... ... ...dd 3.34 .25 293 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.91 88 4.83 +13.9Aptinyx n APTX ... ... ... 32.25 17.35 188 28.78 +42.5AptoseB g APTO ... ... ...dd 4.55 1.30 269 2.57 +14.7AquaMetal h AQMS ... ... ...dd 8.17 1.42 119 2.65 +24.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 55 2.68 -23.9AquestTh n AQST ... ... ... 20.70 14.75 202 16.07 +.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 164 2.84 -75.9ArQule ARQL ... ... ...dd 7.21 .97 1084 5.02 +204.2Aradigm h ARDM ... ... ...dd 7.35 1.03 15 1.21 -81.9AratanaTh PETX ... ... ...dd 7.28 3.67 136 5.45 +3.6ArbutusB g ABUS ... ... ...dd 12.60 4.30 241 9.55 +89.1ArcBest ARCB .32 .7 16 51.45 28.50 264 47.00 +31.5ArcadB rsn RKDA ... ... ... 66.56 3.60 65 4.63 -15.8ArchCap s ACGL ... ... 27 34.20 25.71 1242 30.24 -.1ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 38 23.86 -5.8ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 33 23.33 -7.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 24 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 34 9.17 +15.3Ardelyx ARDX ... ... ... 8.65 3.58 405 3.90 -40.9ArenaPh rs ARNA ... ... ...dd 50.05 24.13 429 42.04 +23.8AresCap ARCC 1.56f 9.0 9 17.58 15.03 1377 17.25 +9.7Argenx n ARGX ... ... ...cc 103.00 21.25 391 87.30 +38.3AridisPh n ARDS ... ... ... 13.85 11.25 3 12.57 -3.3ArkRst ARKR 1.00 4.5 83 29.49 20.20 0 22.31 -17.5Arotech ARTX ... ... 22 4.35 2.70 92 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.98 2825 14.67 +14.6ArrisIntl ARRS ... ... 30 30.00 22.33 934 26.37 +2.6ArrowFn AROW 1.04b 2.8 16 38.98 29.91 11 37.50 +13.8ArrCountR n DWCR ... ... ... 33.04 27.55 0 28.43 -5.9ArwDWATc DWAT .09e .7 ...q 12.50 11.21 12.46 +7.1ArrowPhm ARWR ... ... ...dd 22.39 3.01 961 18.84 +412.0tArsanis n ASNS ... ... 2 28.69 1.70 81 1.66 -87.0ArtesRes ARTNA .95 2.7 24 43.22 32.00 8 35.95 -6.8ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 4 2.70 -9.5AscenaRtl ASNA ... ... ...dd 5.29 1.69 1169 4.04 +71.9Ascendis n ASND ... ... ... 76.99 27.74 78 67.83 +69.3tAscentCap ASCMA ... ... ... 14.15 .95 209 .88 -92.4AsiaPWire APWC .08e 3.0 ... 3.05 2.26 1 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.85 158 6.64 -25.6AspenTech AZPN ... ... 31 118.86 61.71 828 113.90 +72.1AssembBio ASMB ... ... ...dd 67.36 27.00 269 35.04 -22.6AssertThr ASRT ... ... ...dd 9.48 4.31 588 5.89 -26.8AstaFd lf ASFI 5.30e ... ... 5.30 2.80 4 3.95 +14.7Astec ASTE .44f .9 18 64.80 44.92 164 51.28 -12.3AstroNova ALOT .28 1.3 45 23.95 11.00 10 22.05 +59.2Astronics ATRO ... ... 47 49.45 28.12 140 43.54 +5.0Astrotch rs ASTC ... ... ... 8.15 1.64 21 3.22 -3.9AsureSftw h ASUR ... ... ...dd 19.78 10.08 159 13.16 -6.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 529 39.70 +119.3athenahlth ATHN ... ... 87 163.94 111.61 3275 135.27 +1.7Athenex n ATNX ... ... ... 20.90 13.28 202 16.44 +3.4Athersys ATHX ... ... ...dd 3.09 1.29 542 1.87 +3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.20 1 2.95 -13.2AtlCapBc n ACBI ... ... 24 21.60 15.20 44 17.75 +.9AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 227 20.60 -2.9Atlanticus ATLC ... ... ... 3.83 1.52 10 2.79 +16.3AtlasAir AAWW ... ... 7 75.29 50.65 231 63.35 +8.0AtlasFin AFH ... ... ...dd 21.50 8.05 29 10.30 -49.9AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.71 -1.3Atlassian n TEAM ... ... ...dd 95.00 33.61 1659 92.40 +103.0Atomera n ATOM ... ... ...dd 8.00 2.45 12 4.90 +13.2AtriCure ATRC ... ... ...dd 35.17 14.88 339 34.35 +88.3Atrion ATRI 5.40f .8 51 694.25 516.85 5 641.95 +1.8AttisInd hn ATIS ... ... ... 3.63 .23 169 .26 -75.5AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 269 19.14 +174.2aTyrPhm h LIFE ... ... ... 6.50 .60 206 .76 -78.4AubNB AUBN .96 2.5 17 53.96 33.22 70 38.61 -.7Audentes n BOLD ... ... ...dd 46.18 23.89 225 40.05 +28.2AudioEye n AEYE ... ... ... 10.24 7.00 8 8.85 +21.2AudCodes AUDC .20p ... 25 11.48 6.15 135 9.71 +31.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 518 5.68 +25.4AuroraMob n JG ... ... ... 11.72 5.00 45 8.20 -6.8AutoWeb AUTO ... ... 9 9.91 2.88 50 3.40 -62.3Autodesk ADSK ... ... ...dd 159.94 101.55 1433 148.79 +41.9Autolus n AUTL ... ... ... 33.50 19.17 8 29.05 +16.2AutoData ADP 2.76f 1.9 39 148.30 106.25 1128 147.56 +25.9tAvadelPh AVDL ... ... ...dd 11.93 4.20 120 4.29 -47.7tAveThera n ATXI ... ... ... 5.90 2.65 26 3.53 -2.5AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1456 2.87 +2.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 23 16.60 +9.4AvidBios rs CDMO ... ... ...dd 8.44 2.24 614 6.55 +68.8AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 212 5.46 +1.3Avingr nrs AVGR ... ... ...dd 25.20 .95 205 1.40 -80.8AvisBudg CAR ... ... 11 50.88 29.94 1676 33.52 -23.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10 10.12 +2.0Avnet AVT .80f 1.7 13 49.41 35.67 755 47.30 +19.4AvroBio n AVRO ... ... ... 44.01 26.51 220 41.50 +33.0Aware AWRE ... ... 32 5.00 3.00 5 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 375 20.40 -28.9AxoGen AXGN ... ... ...dd 56.85 18.10 667 35.50 +25.4AxonEntpr AAXN ... ... ...cc 76.45 20.57 570 69.08 +160.7AxosFinl BOFI ... ... 15 45.18 24.20 352 35.62 +19.1AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 3 25.73 -.3Axovant n AXON ... ... ...dd 27.98 1.02 694 2.09 -60.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 78 3.30 -41.1AytuBioS rs AYTU ... ... ... 136.40 2.73 33 2.73 -93.9AzurRx n AZRX ... ... ... 5.25 2.20 36 2.65 -27.1B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.63 -47.6BRileyFn RILY .49e 2.2 23 23.70 15.75 29 22.05 +21.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.57 -1.7BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 5 25.41 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 0 25.12 -1.0BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 5 26.03 +3.7BRileyFn pf RILYI ... ... ... 25.18 24.85 7 25.08 +.8BCB Bc BCBP .56 4.0 15 16.10 12.65 14 14.15 -2.4BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 0 27.61 +.3BGC Ptrs BGCP .72 6.0 ...dd 16.97 10.39 2505 12.00 -20.6BIO-key n BKYI ... ... ... 3.64 1.20 4 1.55 -12.4BJsRest BJRI .44 .6 30 76.50 28.85 327 73.65 +102.3BMC Stock BMCH ... ... 23 25.70 17.10 166 21.38 -15.5BOK BOKF 2.00f 1.9 17 107.00 80.11 116 103.01 +11.6BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 15 24.62 -3.9BOS Ltd BOSC ... ... ...dd 2.97 1.63 12 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.75 13 32.90 +12.5Baidu BIDU ... ... 8 284.22 207.74 2103 216.88 -7.4sBalchem BCPC .42f .4 51 115.29 70.23 111 116.69 +44.8BallardPw BLDP ... ... ...dd 5.94 2.57 1034 3.90 -11.6BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 80 60.75 +18.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.20 +9.8BncpBnk lf TBBK ... ... ...dd 12.00 7.86 218 9.73 -1.5Bandwith n BAND ... ... 45 55.44 18.05 80 55.25 +139.0tBankOZK OZK .80f 2.1 12 53.70 38.43 1120 38.31 -20.9BkCmcCA BOCH .16 1.3 16 13.21 10.10 32 12.70 +10.4BankMarin BMRC 1.28f 1.5 23 90.85 63.50 6 86.45 +27.1BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.00 7 31.17 -9.2BankSC BKSC .60 2.9 20 22.50 15.96 2 20.49 +16.7BkofJames BOTJ .24 1.5 16 18.00 13.87 3 16.15 +8.2BankFncl BFIN .36f 2.3 24 18.62 14.79 26 15.93 +3.8BankwellF BWFG .48 1.5 15 37.95 30.11 8 31.35 -8.7Banner Cp BANR 1.40a 2.2 19 67.11 52.20 179 63.64 +15.5Baozun n BZUN ... ... ...cc 67.41 26.77 1263 44.41 +40.7BiPTrLBear DLBS ... ... ...q 22.73 14.71 5 21.40 +31.0BiP10yTBear DTYS ... ... ...q 24.96 15.83 42 23.94 +31.2BiP2yrTBull DTUL ... ... ...q 61.24 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 -5.8BiP2yrTBear DTUS ... ... ...q 41.52 31.10 0 40.19 +14.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 4 28.98 +31.9BarHilc n BHAC ... ... ... 12.00 10.30 10.83 +3.7BarHilc 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 27 98.76 52.86 46 64.79 +.5tBassettF BSET .50f 2.4 32 41.30 21.03 26 20.90 -44.4BayCom n BCML ... ... 57 26.94 22.50 60 25.76 +11.5BeacnRfg BECN ... ... 21 66.48 35.04 697 39.45 -38.1BeasleyB BBGI .20 2.8 2 14.40 6.00 22 7.10 -47.0BedBath BBBY .64 3.4 6 28.94 16.52 5798 18.56 -15.6BeiGene n BGNE ... ... ...dd 220.10 77.54 247 160.75 +64.5BelFuse A BELFA .24 1.1 22 29.90 15.24 14 21.50 -1.5BelFuseB BELFB .28 1.1 25 33.45 17.10 25 26.00 +3.3Belleroph n BLPH ... ... ...dd 3.30 .47 634 1.18 -54.3BellicumP BLCM ... ... ...dd 13.30 5.02 279 6.28 -25.3BenefBncp BNCL .24a 1.4 ... 18.60 14.75 300 17.10 +4.0Benetfoc BNFT ... ... ...dd 44.70 21.75 242 41.10 +52.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.40 -18.9BerryPet n BRY ... ... ... 16.73 11.71 731 16.34 +23.3Beyondsp n BYSI ... ... ... 40.87 19.15 5 25.40 -12.7tBig 5Sprt BGFV .60 12.5 5 9.75 4.95 824 4.80 -36.8BigRockP n BRPA ... ... ...dd 10.93 9.58 10.00 +3.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 49 22.70 9.09 3948 13.76 +22.4BioTechne TECH 1.28 .6 60 201.90 119.01 183 197.35 +52.3BioDlvry lf BDSI ... ... ...dd 3.20 1.70 1118 2.63 -11.0BioHiTch n BHTG ... ... ...dd 5.76 2.68 91 3.62 -20.4BioLifeSol BLFS ... ... ...dd 26.35 4.63 225 17.90 +198.3BioLneRx h BLRX ... ... ... 1.34 .78 353 .91 -17.0BioXcelT n BTAI ... ... ...dd 14.79 6.76 8 8.06 -26.9BioanlySys BASI ... ... 34 2.95 1.37 12 1.70 -30.6Bioblast rs ORPN ... ... ... 5.99 1.03 5 1.28 -44.0Biocept rs BIOC ... ... ... 40.50 2.86 58 2.97 -85.7Biocryst BCRX ... ... ...dd 8.13 4.12 348 7.15 +45.6Biofront n BFRA ... ... ... 17.98 11.25 2 13.65 +12.1Biogen BIIB ... ... 21 388.67 249.17 1207 336.89 +5.8BioMarin BMRN ... ... ...dd 106.20 75.81 1277 99.56 +11.7Biomeri n BMRA ... ... ... 9.32 2.68 3 3.39 -9.4Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 8.00 5.40 32 7.34 +19.3BiondVax n BVXV ... ... ... 7.85 4.60 2 5.77 +7.6BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 521 3.02 +3.8BioSpecif BSTC ... ... 35 62.50 38.05 29 58.23 +34.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 47 1.88 +6.2BioTelem BEAT ... ... ...cc 62.80 23.30 435 61.65 +106.2sBisnCap n BCAC ... ... ... 10.25 9.67 1 10.30 +4.4 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.20 10.83 +5.5BisnCap rt BCACR ... ... ... .54 .25 301 .45 +18.7BlackBox BBOX .48 51.6 ...dd 4.15 .75 238 .93 -73.8BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA 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 ... ... ... 57.09 31.53 221 55.54 +69.3BlkRkCap BKCC .72 11.8 87 7.57 5.48 502 6.08 -2.4BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 209 14.24 -6.8Blckbaud BLKB .48 .5 69 120.35 82.90 357 104.23 +10.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 546 2.44 -21.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1654 19.89 -6.8Blucora BCOR ... ... ...cc 40.60 19.05 338 36.65 +65.8BlueBird BLBD ... ... 11 26.95 15.66 218 25.65 +28.9BlueHBcp BHBK .80 3.5 29 23.90 18.45 35 22.80 +13.4BluebBio BLUE ... ... ...dd 236.17 119.90 729 140.00 -21.4BlueknEP BKEP .32m 13.1 ... 5.95 2.35 75 2.45 -52.0Bluekn pf BKEPP .72 10.9 ... 8.00 5.99 9 6.53 -16.0BlueprtM n BPMC ... ... ...dd 109.00 57.44 454 70.96 -5.9Boingo WIFI ... ... ...dd 35.98 20.02 285 34.84 +54.8Bojangles n BOJA ... ... 8 16.20 11.35 179 13.45 +14.0BonsoElec BNSO ... ... ... 5.04 2.06 1 3.14 +28.2BookingHl BKNG ... ... 27 2228.99 1630.56 299 1911.11 +10.0BorqsTch BRQS ... ... 76 10.00 4.00 4.55 -16.5BosOma n BOMN ... ... ... 35.49 15.27 55 29.95 -7.5BostPrv BPFH .48 3.5 18 17.85 13.70 398 13.80 -10.7BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 96 69.70 30.54 396 69.79 +101.2Boxlight n BOXL ... ... ...dd 17.40 2.94 41 3.09 -46.6Brainstorm BCLI ... ... ...dd 5.35 2.88 38 4.03 +2.8BridgeBcp BDGE .92 2.7 18 38.00 30.96 26 34.70 -.9Bridglne rs BLIN ... ... ... 4.45 .79 65 1.02 -58.0BridgBcs n BWB ... ... ... 13.87 12.29 41 12.70 +.6BridgfdFds BRID ... ... 17 21.55 11.76 23 16.95 +35.1Brightcove BCOV ... ... ...dd 10.75 6.30 158 8.30 +16.9BrghtFn n BHF ... ... ...dd 67.55 39.24 1087 43.26 -26.2BrghtFn pf n BHFAL ... ... ... 25.05 24.88 255 24.93 -.3BroadcInc AVGO 7.00 2.9 ... 285.68 197.46 5050 239.73 -6.7BroadVis BVSN ... ... ...dd 4.50 1.60 4 1.60 -55.6BrdwyFn h BYFC ... ... ...cc 2.60 1.38 17 1.60 -32.2BroadwdE BWEN ... ... ...dd 4.11 2.01 11 2.23 -18.0BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 5370 20.25 -8.6BrkdPr A n BPR ... ... ... 21.16 19.19 1742 20.20 -2.9BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.17 16 24.32 -1.5BrklneB BRKL .40 2.3 19 19.35 14.35 216 17.55 +11.8BrooksAuto BRKS .40 1.1 36 39.75 21.75 715 35.28 +47.9BrukerCp BRKR .16 .5 31 36.53 28.13 516 34.90 +1.7BrynMawr BMTC 1.00f 2.1 27 50.35 40.75 53 47.75 +8.0Bsquare BSQR ... ... ...dd 5.55 1.75 13 2.25 -51.6BldrFstSrc BLDR ... ... 14 23.28 15.26 866 16.17 -25.8BusinFst n BFST .32 1.2 43 30.00 23.10 42 26.87 +6.4C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 6 58.60 +1.0CA Inc CA 1.02 2.3 22 44.25 31.45 2361 44.01 +32.2CAS Med CASM ... ... ...dd 2.70 .59 49 1.96 +154.5CASI Phr h CASI ... ... ...dd 8.89 1.40 296 5.74 +76.6CB FnSvcs CBFV .88 2.8 21 36.95 27.46 6 31.85 +6.2CBAK En h CBAK ... ... ... 2.35 .49 52 .70 -52.7CBTX Inc n CBTX .20 .5 ... 38.71 27.00 129 37.59 +26.7CDK Globl CDK .60 .9 25 76.04 59.84 938 64.00 -10.2CDW Corp CDW .84 .9 31 90.50 61.91 1068 89.27 +28.5CEVA Inc CEVA ... ... 29 51.80 26.10 74 28.40 -38.5CH Robins CHRW 1.84 1.9 29 101.20 71.31 694 97.19 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 26 1.12 -67.6CHS Inc pf CHSCP 2.00 6.7 ... 30.98 28.89 17 29.75 -1.3CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 11 28.32 -1.7CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 9 27.50 +.5CHS pfB3 CHSCM 1.69 6.4 ... 27.89 25.56 10 26.33 -.5CHS pfB4 CHSCL 1.88 6.9 ... 29.15 27.15 29 27.32 -2.9CIM CmTr CMCT .50a 3.7 37 20.40 11.75 34 13.55 -29.1CIM CT pfL CMCTP ... ... ... 0 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 38 13.20 +139.6CM Finan CMFN 1.00 11.2 8 9.90 7.40 43 8.90 +9.2CM Fin23 n CMFNL ... ... ... 27.77 25.01 16 25.34 +1.0CM SevSt n CMSS ... ... ... 11.00 9.59 1 10.04 +4.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 130.37 1123 172.40 +18.0CNBFnPA CCNE .68f 2.3 16 32.86 25.25 14 29.75 +13.4CPI Crd rs PMTS ... ... ... 7.80 1.93 24 3.61 -1.8CPS Tech CPSH ... ... 26 2.20 1.04 7 1.55 -6.7CRA Intl CRAI .68 1.3 26 58.75 38.27 22 53.90 +19.9CRISPR n CRSP ... ... ... 73.90 16.16 620 53.18 +126.5CSG Sys CSGS .84 2.0 26 48.82 36.38 171 41.31 -5.7CSI Comp CCLP .75 14.5 ...dd 8.05 4.51 122 5.17 -5.5CSP Inc CSPI .60f 4.3 30 18.89 8.75 5 13.84 -12.5CSW Ind n CSWI ... ... 37 57.20 41.57 47 53.70 +16.9CSX CSX .88 1.2 11 76.24 48.26 5146 74.11 +34.7CTI BioP rs CTIC ... ... ...dd 5.36 1.70 234 1.88 -29.9CTI Inds CTIB ... ... ... 5.09 3.25 1 3.65 -10.3CUI Glbl CUI ... ... ...dd 4.35 2.14 59 2.35 -14.5CVB Fncl CVBF .56 2.4 20 25.49 21.06 504 23.55 CVD Eqp CVV ... ... 15 13.50 5.25 21 6.11 -47.4CabotMicro CCMP 1.60 1.5 32 123.76 73.70 204 105.44 +12.1Cadence CDNS ... ... 45 47.40 35.49 1575 45.22 +8.1Cadiz h CDZI ... ... ...dd 14.75 8.85 57 10.55 -26.0CaesarStne CSTE .44e 2.1 44 30.45 12.50 374 21.00 -4.5CaesarsEnt CZR ... ... ...dd 14.50 8.55 14767 10.80 -14.6CafePress PRSS ... ... ...dd 2.30 1.12 2 1.24 -32.8Cal-Maine CALM 2.52e 5.0 23 52.30 38.51 387 50.40 +13.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 51 6.03 +71.8CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 236 13.28 +12.1CalaCvOp CHI 1.14 9.0 ...q 12.94 10.01 252 12.64 +13.0CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 109 21.87 +9.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 168 9.15 +.8CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 9 14.27 -5.2CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 296 13.30 +10.1CalAmp CAMP ... ... 29 25.45 19.31 153 22.55 +5.2CalavoGr h CVGW .95f .9 42 108.00 68.70 169 104.75 +24.1Calithera CALA ... ... ...dd 18.35 4.05 293 4.75 -43.1CalumetSp CLMT ... ... ...dd 9.95 6.10 229 6.40 -16.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 65 16.00 -27.4CambLrn ABCD 1.36 10.9 40 13.98 5.19 70 12.47 +119.5CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 7 86.70 +8.6CamdnN s CAC 1.20 2.8 22 47.86 40.00 21 43.50 +3.3Camtek h CAMT .56 6.7 13 11.11 4.70 156 8.31 +45.3CdnSolar CSIQ ... ... 6 19.09 11.37 318 14.88 -11.7CancrGen h CGIX ... ... ...dd 3.50 .82 702 1.08 -41.6CantbryPk CPHC .28 1.8 24 17.72 11.45 0 15.50 -4.6tCpStarFn n CSTR .04p ... 47 22.22 16.62 34 16.60 -20.1CapCtyBk CCBG .36f 1.5 21 26.50 20.69 12 23.80 +3.7CapProd CPLP .32 11.4 16 3.63 2.72 243 2.81 -16.4CapSwst CSWC 1.36f 7.2 19 19.80 14.85 54 18.90 +14.2CapitalaF CPTA 1.00 11.2 13 10.00 6.88 106 8.96 +23.1Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 17 25.00 -.8CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 219 12.99 -3.1Capricor CAPR ... ... ...dd 4.25 .97 86 1.15 -27.2CpstnTur rs CPST ... ... ...dd 1.90 .59 599 .93 +21.2CarGurus n CARG ... ... ...cc 56.17 25.85 733 52.54 +75.3sCaraThera CARA ... ... ...dd 22.29 11.11 1219 22.38 +82.8CarbBlk n CBLK ... ... ...dd 35.00 19.76 208 23.00 -3.9Carbonite CARB ... ... ...cc 43.63 19.25 158 40.85 +62.7CardiovSys CSII ... ... ... 40.00 20.58 194 38.06 +60.7Cardlytc n CDLX ... ... ...dd 28.29 11.10 416 26.06 +94.9Cardtronic CATM ... ... 23 39.10 15.80 612 32.22 +74.0CareTrust CTRE .82 4.5 36 19.76 12.73 293 18.15 +8.3CareDx h CDNA ... ... ...dd 27.55 2.77 639 27.14 +269.8CareerEd CECO .30f 2.1 ...dd 19.07 9.00 264 14.36 +18.9CarlyleGp CG 1.38e 5.8 9 25.90 19.50 457 23.60 +3.1CarlGp pfA TCGP 1.47 6.4 ... 25.85 22.89 58 23.06 -9.1CaroFin s CARO .28 .7 20 45.58 31.60 97 39.67 +6.8CarolTrBk CART ... ... 31 10.00 7.40 8 8.44 -11.6Carrizo CRZO ... ... 51 31.57 13.27 1231 24.39 +14.6CarrolsRst TAST ... ... 19 16.40 9.90 138 14.65 +20.6CarverBc lf CARV ... ... 40 11.94 2.01 17 4.02 +38.2CasaSys n CASA ... ... 84 34.21 11.26 853 15.92 -10.4CasellaW CWST ... ... ...dd 33.94 16.64 107 32.24 +40.1Caseys CASY 1.16 .9 31 130.50 90.42 587 127.76 +14.1CassInfo CASS 1.04 1.6 32 74.49 54.37 13 66.41 +14.1Catabasis n CATB ... ... ... 3.78 .61 230 .77 -48.3CatalstB rs CBIO ... ... ...dd 37.00 3.80 200 9.44 -30.8CatalystPh CPRX ... ... ...dd 4.51 2.18 483 3.10 -20.7sCatasys n CATS ... ... ... 13.44 3.30 355 13.22 +252.5CathayGen CATY .96 2.3 16 45.59 36.65 287 42.25 +.2CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 136.20 50 254.90 +67.0CecoEnv CECE .30 3.7 ... 9.42 4.00 85 8.05 +56.9Celcuity n CELC ... ... ... 29.86 11.10 27 29.25 +54.4Celgene CELG ... ... 26 147.17 74.13 2973 87.61 -16.1Celgene rt CELGZ ... ... ... 2.65 .11 23 1.50 +54.6CelldexTh CLDX ... ... ...dd 3.26 .40 1206 .42 -85.3CellectBio n APOP ... ... ... 13.50 4.40 4 5.06 -27.7CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 197 2.28 -83.4Cellectis n CLLS ... ... ...dd 38.85 22.62 183 28.58 -2.0CallularBio CBMG ... ... ...dd 23.00 9.15 25 19.50 +73.3Celsion rs CLSN ... ... ...dd 6.06 1.45 227 2.83 +5.6CelsiusH n CELH ... ... ... 6.27 3.05 29 4.28 -18.5Celyad n CYAD ... ... ... 64.75 25.55 12 28.56 -33.7Cemtrx wt CETXW ... ... ... .51 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 39 1.51 -40.8Cemtrx pf CETXP .58t ... ... 7.05 3.50 0 3.83 -24.2CntRsDvA CDEV ... ... ... 22.14 15.78 2355 21.02 +6.2CntrStBk CSFL .40 1.3 ... 32.27 24.94 711 29.70 +15.4CEurMed CETV ... ... ...dd 5.20 3.40 80 3.65 -21.5CentrlFd rs CFBK ... ... 33 16.75 12.32 18 16.15 +6.8CentGard lf CENT ... ... 21 45.02 34.81 110 39.02 +.3CenGrdA lf CENTA ... ... ... 41.97 32.57 302 36.08 -4.3CntlVyCm CVCY .32f 1.5 17 22.75 18.05 22 21.61 +7.1CentAl CENX ... ... 20 24.77 11.04 4130 12.94 -34.1CntyBcMA CNBKA .48 .7 ... 89.40 67.00 4 71.45 -8.7CentCas CNTY ... ... 47 9.85 6.75 240 7.49 -18.0CeragonN CRNT ... ... ... 4.15 1.64 260 2.80 +41.4Cerecor n CERC ... ... ...dd 5.74 .67 33 4.72 +47.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1540 64.38 -4.5CerusCp CERS ... ... ...dd 8.05 2.43 595 7.25 +114.5CescaTh h KOOL ... ... ... 6.44 .22 149 .41 -86.5sChaisma n CHMA ... ... ...dd 2.95 1.20 309 3.05 +79.4sChampO hrs CSBR ... ... ...dd 11.80 3.05 690 12.30 +217.0Changyou CYOU ... ... 5 27.93 12.68 227 13.56 -45.4Chantic rs BURG ... ... ... 5.15 1.81 6 2.51 -4.4CharlsCol h CTHR ... ... ...dd 1.60 .80 58 .90 -33.3ChartInds GTLS ... ... 52 80.31 34.66 286 77.29 +64.9ChartCm n CHTR ... ... ...cc 396.64 250.10 1950 328.79 -2.1ChkPoint CHKP ... ... 23 120.81 93.76 1309 119.66 +15.5CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 847 3.80 -63.6ChckPnt n CKPT ... ... ... 9.50 2.22 90 4.24 +9.3Cheesecake CAKE 1.32f 2.5 17 60.19 40.07 419 53.61 +11.3sChefsWhs CHEF ... ... 74 36.15 16.15 289 36.75 +79.3Chembio CEMI ... ... ...dd 11.55 5.75 21 9.85 +20.1ChemFinl CHFC 1.36f 2.5 17 59.83 47.00 193 54.61 +2.1ChemoCntx CCXI ... ... 43 15.08 5.42 354 11.52 +93.6ChemungF CHMG 1.04 2.5 24 56.83 39.01 12 41.66 -13.4Cherokee h CHKE .20 25.6 ...dd 3.60 .38 321 .78 -58.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 8 10.45 +16.1ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 4 25.73 +3.3ChildPlace PLCE 2.00 1.6 28 161.65 99.90 431 123.40 -15.1Chimerix CMRX ... ... ...dd 5.94 3.57 125 3.78 -18.4ChAdvCns CADC ... ... ...dd 10.20 1.60 10 4.15 -3.5tChinaAuto CAAS ... ... 6 5.51 3.64 21 3.59 -25.2ChinaBio CBPO ... ... 22 107.44 71.85 257 82.00 +4.1ChinCer rs CCCL ... ... ... 4.28 1.25 18 1.28 -46.4ChiCmCr h GLG ... ... ... 4.00 .46 19 .68 -50.4ChiCustR n CCRC ... ... ... 35.10 7.90 24 9.51 -44.2tChiFnOnl JRJC ... ... ...dd 4.14 1.70 75 1.70 -36.6ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.26 +2.6ChnaIntNt n CIFS ... ... ... 66.10 7.99 381 9.00 -78.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 208 1.49 +20.2 tChinLend h CLDC .32e 37.6 ... 7.75 .85 32 .85 -72.6ChinaNRes CHNR ... ... ... 4.23 1.65 8 1.85 -30.7ChiRecy rs CREG ... ... ... 9.39 .95 52 1.15 -59.0ChnaTcF rs CNTF ... ... ... 4.07 1.75 10 2.21 -14.6ChXDPlas CXDC ... ... 3 5.00 3.13 4 3.75 -18.5ChiCache lf CCIH ... ... ...dd 4.75 .78 15 1.06 -37.3ChinaNt rs CNET ... ... ...dd 11.90 .94 32 1.90 +74.3ChipMOS IMOS 1.97e 13.5 19 21.90 12.69 51 14.64 -17.1ChromaDx n CDXC ... ... ... 7.24 3.19 188 3.75 -36.2ChrchllD CHDN 1.52f .5 33 314.60 198.90 73 278.55 +19.7ChuysHldg CHUY ... ... 29 34.10 19.03 112 28.15 +.4CideraTh n CDTX ... ... ...dd 8.80 3.65 71 4.20 -38.2Cimpress CMPR ... ... ...cc 171.76 94.93 96 144.05 +20.2sCinnFin CINF 2.12 2.7 22 78.04 66.33 430 77.98 +4.0Cinedigm rs CIDM ... ... ... 1.81 .98 1 1.28 -15.0Cintas CTAS 1.62f .8 37 217.34 133.70 532 214.88 +37.9Cirrus CRUS ... ... 14 58.80 34.78 674 38.99 -24.8Cisco CSCO 1.32f 2.8 24 48.06 32.26 16308 47.46 +23.9CitiTrends CTRN .32 1.1 24 34.90 18.45 100 30.41 +14.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 88 1.35 -64.5Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 7 27.10 +12.9CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 5 14.09 +4.4CitizFst CZFC .28e 1.1 16 26.83 21.51 1 26.25 +9.4CitizHold CIZN .96 4.1 17 25.90 21.18 1 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 75.19 1032 110.85 +26.0CtyHld CHCO 1.84 2.4 22 83.27 64.32 32 77.55 +14.9CivistaBcsh CIVB .28 1.2 17 25.88 20.41 28 22.93 +4.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 113 10.75 +36.9CleanEngy CLNE ... ... ...dd 4.05 1.31 650 2.60 +28.1ClearOne CLRO .28 13.3 ...dd 9.95 2.03 12 2.10 -76.5ClrAllCGr n CACG ... ... ... 31.85 25.84 3 31.15 +11.8ClrDvStr n YLDE ... ... ... 29.22 26.35 29.06 +5.0Cleareld CLFD ... ... 30 15.30 10.35 20 13.40 +9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 133 6.29 -10.1ClearSign CLIR ... ... ...dd 4.70 1.40 169 1.80 -50.0ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 40 10.49 -44.7CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 1.95 -51.4ClovisOnc CLVS ... ... ...dd 86.26 31.19 1148 32.19 -52.7CoDiagn n CODX ... ... ... 6.85 1.45 12 2.70 +2.3CoBizFncl COBZ .40 1.7 36 23.48 16.71 219 23.12 +15.7CoStar CSGP ... ... 87 448.35 255.41 182 425.00 +43.1CoastFn n CCB ... ... ... 18.90 15.50 52 17.61 +7.4CoastwayB CWAY ... ... 76 28.20 19.75 3 28.18 +32.9CocaBtl COKE 1.00 .5 47 230.00 125.08 38 183.68 -14.7CocrystP n COCP ... ... ... 6.45 1.61 40 2.69 -41.6CodaOct n CODA ... ... ... 8.44 3.28 33 5.63 +18.0Codexis CDXS ... ... ...dd 19.30 5.55 383 18.25 +118.6CdrsVlly CVLY .62b 2.1 16 33.46 24.60 9 30.07 +9.2CoffeeH JVA ... ... 39 5.75 3.65 60 4.70 +10.4CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 288 56.10 +23.8Cognex s CGNX .18 .3 43 72.99 39.90 645 55.91 -8.6CognizTch CTSH .80 1.0 24 85.10 69.69 2593 76.88 +8.3tCohBar n CWBR ... ... ... 10.79 4.37 72 4.25 -14.5Coherent COHR ... ... 26 329.00 145.66 256 180.27 -36.1CoherusBio CHRS ... ... ...dd 20.66 8.05 382 17.10 +94.3Cohu COHU .24 1.1 20 27.83 18.60 149 21.34 -2.8CollPlant n CLGN ... ... ... 8.99 4.70 2 5.15 -42.5CllctUnv CLCT .70 4.7 11 30.82 13.00 18 15.01 -47.6Collegium n COLL ... ... ...dd 29.90 9.01 476 14.20 -23.1Colliers CIGI .10 .1 27 84.20 46.60 49 79.25 +31.3ColonyBk CBAN .20 1.1 12 19.50 13.00 7 18.10 +24.0ColBnkg COLB 1.04 2.6 21 48.06 37.95 243 40.53 -6.7ColumFn n CLBK ... ... ... 17.73 15.30 126 16.68 +8.2ColuSprtw COLM .88 1.0 32 95.58 57.50 238 92.32 +28.4Colmbus CMCO .20 .5 ...cc 45.85 33.11 99 42.48 +6.3comScore n SCOR ... ... ... 25.69 17.72 424 19.46 -20.5Comcast s CMCSA .76 2.0 18 44.00 30.43 23443 37.74 -5.4CommScpe COMM ... ... 30 41.60 26.29 2475 29.60 -21.8CmcBMO CBSH .94f 1.4 20 72.55 52.07 412 68.45 +22.6CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 0 25.79 -2.1CmclVehcl CVGI ... ... 35 13.90 6.38 230 8.47 -20.8CommSys JCS .16 5.0 ...dd 4.79 3.00 17 3.21 -9.8CmtyBkTr ESXB ... ... 23 10.05 7.90 12 8.95 +9.8tCmtyFinCp TCFC .40 1.2 17 40.44 33.14 4 33.19 -13.3CommuFt n CFBI ... ... ... 13.91 10.53 6 11.60 CmtyHlt rt CYHHZ ... ... ... .04 .01 1832 .04 +400.0CmtyTrBc CTBI 1.44f 3.1 15 53.00 41.80 41 46.45 -1.4CmtyWest CWBC .20 1.7 18 12.97 10.25 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 191 68.80 +31.0Compugn CGEN ... ... ...dd 5.00 2.25 133 3.85 +54.0CmptrPr CPSI .40 1.5 49 34.65 25.15 127 26.40 -12.1CmpTask CTG .24 4.7 ... 9.62 4.90 32 5.16 +1.2CmstkH rs CHCI ... ... ... 6.58 1.20 99 2.67 +57.1Comtech CMTL .40 1.2 26 36.80 17.11 120 32.82 +48.4ConatusPh CNAT ... ... 22 7.95 3.22 1123 4.70 +1.7ConcertPh CNCE ... ... ...dd 30.71 12.33 101 13.42 -48.1Conformis n CFMS ... ... ...dd 4.17 .88 360 1.22 -48.7ConiferH n CNFR ... ... ...dd 7.20 5.00 2 5.85 +.9Conmed CNMD .80 1.0 28 83.49 49.09 227 80.01 +57.0Conns CONN ... ... 33 42.65 21.65 325 35.05 -1.4ConnectOne CNOB .30 1.3 22 31.40 21.80 122 24.00 -6.8ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 51 68.65 +19.6ConsolCom CNSL 1.55 11.7 ... 20.72 10.31 550 13.22 +8.4ConsolWtr CWCO .34 2.4 42 15.35 11.20 43 14.20 +13.5ConstAlph n CNAC ... ... ... 10.15 9.55 4 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 1 .41 +32.3tConstPh n CNST ... ... ... 12.21 6.67 80 6.50 -43.5ConstPrt n ROAD ... ... ... 14.06 10.31 60 12.20 +.8ConsuPtf CPSS ... ... 5 4.86 3.18 13 3.90 -6.0ContraFect CFRX ... ... ... 2.93 .85 180 1.68 +66.3ContraV rs CTRV ... ... ... 6.60 .61 380 .69 -76.0Control4 CTRL ... ... 52 37.62 20.50 385 36.20 +21.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 80 9.33 -6.5CoolHl rs AWSM ... ... ... 13.45 2.70 1596 5.87 -18.3Copart s CPRT ... ... 41 67.08 32.27 2265 64.17 +48.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 1106 5.10 -28.2Corcept CORT ... ... 14 25.96 11.55 1212 14.26 -21.0CoreMrk s CORE .40 1.2 38 38.16 17.10 494 34.15 +8.1Corium CORI ... ... ...dd 13.93 7.17 204 8.93 -7.1CorOnDem CSOD ... ... ...dd 58.56 33.57 747 56.08 +58.7CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 23 60.10 +13.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 38 9.53 -8.0Costco COST 2.28 1.0 34 245.16 154.11 1988 234.35 +25.9CountrP rs CPAH ... ... ...dd 7.30 1.92 7 2.06 -35.8CountyBcp ICBK .28 1.1 13 33.94 24.29 5 24.51 -17.6CoupaSft n COUP ... ... ...dd 84.53 30.15 669 77.13 +147.1Covenant CVTI ... ... 34 35.19 24.77 145 31.02 +8.0CowenInc s COWN ... ... 41 18.25 11.63 116 15.30 +12.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 7 25.60 -.4Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 16 25.20 +1.1tCrackerB CBRL 5.00 3.5 16 179.12 143.01 1864 143.80 -9.5CraftBrew BREW ... ... 29 21.00 16.70 54 17.35 -9.6Cray Inc CRAY ... ... 60 28.60 17.90 265 22.20 -8.3CreditAcc CACC ... ... 20 467.26 263.19 58 437.82 +35.3CSVixST rs VIIX ... ... ...q 23.85 10.84 103 11.86 +.7CSSilvCC SLVO .50e 7.7 ...q 8.42 6.40 12 6.47 -18.1CSGoldCvC GLDI .47e 5.8 ...q 9.40 7.90 4 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 89 37.76 +60.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 42 57.07 +30.8CS VS3xGld UGLD ... ... ...q 12.69 7.57 423 8.02 -28.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 38 79.28 -10.6CrS Crd n USOI 2.46e 8.5 ... 33.00 23.45 1 29.11 +9.2CS VSSilv USLV ... ... ...q 13.16 5.65 1865 5.93 -48.9Cree Inc CREE ... ... ...dd 51.78 24.45 2383 40.35 +8.6Cresud CRESY .45e 3.3 ... 23.69 12.47 59 13.84 -37.3Crinetic n CRNX ... ... ... 42.00 19.23 76 31.65 +29.1Criteo SA CRTO ... ... 19 47.57 21.00 689 23.51 -9.7sCrocs CROX ... ... ...dd 21.80 8.64 756 21.88 +73.1CronosGp n CRON ... ... ... 13.39 5.12 39117 11.56 +51.7CrssCtryHl CCRN ... ... 16 14.65 7.41 201 9.04 -29.2CrownCfts CRWS .32 5.6 18 7.54 5.20 29 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 273 12.51 +45.6Ctrip.com s CTRP ... ... 17 56.46 35.95 3367 37.45 -15.1CueBioph n CUE ... ... ... 17.99 7.57 29 9.16 -21.2CumbldPh CPIX ... ... ...dd 7.96 5.50 4 5.62 -23.6Curis rs CRIS ... ... ... 9.30 1.36 146 1.65 -52.9Cutera CUTR ... ... 32 56.05 30.15 96 30.90 -31.9Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.67 -6.1CybrOpt CYBE ... ... ...cc 22.30 11.35 55 20.45 +36.3CyberArk CYBR ... ... 84 78.36 40.62 1300 73.51 +77.6Cyclacel pf CYCCP .60 10.8 ... 8.75 5.40 2 5.53 -25.2Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 9 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 6.81 411 12.80 +39.1CypSemi CY .44 2.8 26 18.87 14.05 4056 15.61 +2.4Cyren Ltd CYRN ... ... ...dd 3.15 1.63 252 3.05 +22.0CyrusOne CONE 1.84 2.7 ...cc 69.01 43.49 586 68.56 +15.2CytRx rs CYTR ... ... ... 2.95 1.02 54 1.06 -37.3Cytokinetic CYTK ... ... ...dd 15.95 6.21 211 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 17.02 364 18.87 -10.6Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 1145 .42 -86.2Cytosorbnt CTSO ... ... ... 14.95 5.35 173 13.05 +100.8D -:DBV Tech DBVT ... ... ... 50.57 16.65 81 24.18 -1.7DFB Hlt n DFBH ... ... ... 9.80 9.60 9.73 +.3DFB Hlt un DFBHU ... ... ... 10.30 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 5.95 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 58 6.83 5.00 24 5.75 -6.7DMC Globl BOOM .08 .2 ...dd 51.05 14.35 95 39.10 +56.1DNB Fncl DNBF .28 .8 16 37.15 30.40 3 36.00 +6.8DSP Gp DSPG ... ... ...cc 13.95 11.30 105 11.65 -6.8DXP Ent DXPE ... ... 30 49.50 24.89 81 41.96 +41.9DailyJourn DJCO ... ... ...cc 250.95 213.85 1 237.50 +3.2Daktronics DAKT .28 3.6 34 10.86 7.38 106 7.85 -14.0DareBio rs DARE ... ... ... 3.59 .74 86 1.00 -53.8DarioHlth DRIO ... ... ... 3.64 .89 29 .99 -38.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 29 11.41 +23.2Daseke n DSKE ... ... ... 14.52 8.04 142 8.80 -38.4Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 28 5.18 -57.0Datawatch DWCH ... ... ...dd 14.20 7.70 32 11.90 +25.3sDaveBuster PLAY .60p .9 21 62.86 37.85 1460 63.74 +15.5DavidsT g n DTEA ... ... ...dd 5.30 2.25 4 2.90 -25.6DavSelFn n DFNL ... ... ... 25.62 22.02 11 24.87 +3.8DavSelEq n DUSA ... ... ... 25.81 21.41 6 25.38 +8.5DavSelW n DWLD ... ... ... 28.88 24.00 17 25.29 -3.6DawsonGeo DWSN .05p ... ...dd 8.40 3.88 101 5.79 +22.3Deciphera n DCPH ... ... ... 45.61 15.15 206 36.10 +59.2DelFriscos DFRG ... ... ...dd 18.85 7.75 394 9.05 -40.7DelTaco TACO ... ... 10 15.99 10.00 240 11.97 -1.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 107 .70 -35.8DeltaTch h DELT ... ... ... 4.70 .68 12 .84 -20.8DenaliTh n DNLI ... ... ... 25.79 12.32 1148 20.49 +31.0Dennys DENN ... ... 26 17.75 11.78 204 14.39 +8.7Dentsply XRAY .35 .9 ...dd 68.98 37.46 2426 38.19 -42.0Dermira DERM ... ... ...dd 31.42 6.98 408 10.86 -60.9DescSys DSGX ... ... 96 35.87 24.85 84 33.65 +18.5DestMatrn DEST .80 18.5 ...dd 6.84 1.40 51 4.33 +45.8Dest XL DXLG ... ... ...dd 3.05 1.45 276 2.66 +20.7Deswell DSWL .28 8.1 ...dd 3.64 2.32 7 3.45 +26.8Determine DTRM ... ... ...dd 2.43 .73 84 .78 -56.7DexCom DXCM ... ... ...dd 148.56 42.62 1097 139.31 +142.7DiamHill DHIL 7.00e ... 12 219.90 161.10 12 166.61 -19.4DiambkEn FANG .50 .4 22 138.25 93.24 2019 124.75 -1.2DianaCnt rs DCIX ... ... ...dd 28.48 1.01 91 1.12 -72.4DicernaPh DRNA ... ... ...dd 17.98 3.78 622 16.93 +87.5DifferBr rs DFBG ... ... ...dd 6.89 .70 44 4.10 +331.6DiffusP hn DFFN ... ... ...dd 2.97 .31 214 .46 -61.0DigiIntl DGII ... ... 48 14.70 9.21 52 13.40 +40.3Digimarc DMRC ... ... ...dd 39.95 22.85 36 30.00 -17.0Digirad DRAD .22 15.7 ...dd 3.50 1.25 194 1.40 -45.6sDigitalAlly DGLY ... ... ...dd 3.65 1.70 858 4.25 +60.4DigitlTurb APPS ... ... ...dd 2.59 1.12 463 1.25 -30.2DimeCBc DCOM .56 3.1 17 22.65 17.10 88 17.80 -15.0Diodes DIOD ... ... 28 39.31 26.09 276 32.69 +14.0DiscIncA DISCA ... ... 16 32.65 15.99 5192 31.58 +41.1DiscIncB DISCB ... ... 16 48.85 19.25 0 31.65 +27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 51

DiscIncC DISCK ... ... 15 29.96 14.99 2554 28.96 +36.8DishNetw h DISH ... ... 13 54.77 28.80 2637 37.08 -22.3Diversicre DVCR .22 3.3 17 12.25 5.25 4 6.64 -33.7DivrsRst h SAUC ... ... 2 2.34 .85 147 1.39 -13.1DixieGrp DXYN ... ... ...dd 4.30 1.40 14 1.88 -51.3DocuSign n DOCU ... ... ... 68.35 37.00 1750 53.03 +33.5DgssInt A n DOGZ ... ... ... 6.40 2.50 8 2.65 -55.1DollarTree DLTR ... ... 12 116.65 79.17 4741 85.21 -20.6DolphEnt hn DLPN ... ... ... 5.77 2.35 1 2.60 -27.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 436 21.43 -21.5DonegalA DGICA .57 4.1 25 18.25 13.28 14 13.97 -19.2DonegalB DGICB .50 3.8 26 15.91 11.52 4 13.25 -13.0DorchMin DMLP 1.63e 8.8 15 20.93 14.30 45 18.60 +22.4Dorman DORM ... ... 26 83.42 56.36 113 79.23 +29.6DovaPh n DOVA ... ... ... 37.00 20.65 152 24.74 -14.1DragVic n LYL ... ... ... 14.99 1.41 11 1.69 -61.2DrprOkw n DOTA ... ... ... 10.15 9.71 31 10.12 +3.5DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 5 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.12 11.10 +5.4DropCar rs DCAR ... ... ... 13.52 .53 87 .55 -86.5Dropbox n DBX ... ... ... 43.50 24.78 2380 26.36 -7.4DryShips s DRYS .14e ... 1 6.90 2.20 455 4.79 +35.7DuluthH n DLTH ... ... 42 35.67 15.13 197 31.29 +75.3Dunkin DNKN 1.39 1.9 31 77.13 52.07 523 73.85 +14.5DurectCp DRRX ... ... ...dd 2.55 .75 286 1.13 +22.6Dynasil DYSL ... ... 8 2.06 1.13 6 1.28 +8.5Dynatronic DYNT ... ... ...dd 3.55 2.10 14 3.10 +7.5DynavaxT DVAX ... ... ...dd 24.45 11.65 561 12.20 -34.8E -:E-Trade ETFC ... ... 19 66.46 41.37 2448 53.76 +8.5eBay s EBAY ... ... 16 46.99 32.86 8548 34.12 -9.6eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 76 26.45 -1.8EDAP TMS EDAP ... ... ... 4.25 2.07 20 2.73 -4.9eHealth EHTH ... ... ...dd 32.96 13.61 104 28.60 +64.7EMC Inc s EMCI .88 3.6 17 32.19 24.51 5 24.52 -14.5ENDRA n NDRA ... ... ... 5.88 1.55 159 3.00 -38.3ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.02 +17.2ESSA Bcp ESSA .36 2.3 24 16.80 14.16 12 15.80 +.8EtfLonCanc CNCR ... ... ... 32.32 23.13 11 24.34 +2.4EtfAlpSmC SMCP ... ... ...q 27.84 23.23 0 26.77 +2.6EtfValidea VALX ... ... ...q 30.43 27.62 0 29.56 +1.9IsectPsGr ef PMPT ... ... ... 28.26 25.08 162 27.72 +1.8EVO Pay n EVOP ... ... ... 27.87 19.00 296 26.24 +38.0EXFO g EXFO ... ... ...dd 4.70 3.17 8 3.65 -16.1eXp Wrld n EXPI ... ... ...dd 19.00 10.89 320 17.97 +16.8EagleBncp EGBN ... ... 14 69.80 46.20 575 52.65 -9.1EagBcMT EBMT .36 2.0 16 21.95 16.85 7 18.20 -13.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 338 5.59 +24.8EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 0 15.89 -1.7EaglePhm EGRX ... ... 36 85.66 48.84 205 67.84 +27.0EstWstBcp EWBC .92f 1.5 16 73.98 55.58 970 61.68 +1.4sEastrAcq n EACQ ... ... ...cc 10.50 9.45 4 11.25 +11.4EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 5 29.10 +11.3EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 17 7.70 +91.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 57.05 84 79.35 +.1EchoGLog ECHO ... ... 83 36.75 16.70 421 34.85 +24.5EchoStar SATS ... ... 12 62.29 43.33 220 48.44 -19.1Eco-Stim h ESES ... ... ...dd 1.62 .32 97 .40 -67.9EcologyEn EEI .40 3.0 ...dd 14.45 10.25 9 13.50 +28.6tEdgeTher h EDGE ... ... ...dd 17.77 .75 430 .70 -92.5Edgewater EDGW ... ... ...dd 7.30 4.25 16 5.04 -19.2EdisonNat EDNT ... ... ... 11.63 4.56 15 7.45 +26.9EditasM n EDIT ... ... ...dd 45.02 19.06 549 32.82 +6.8EducDev s EDUC .20 1.8 37 14.35 4.63 14 10.95 +15.6eGain EGAN ... ... ...dd 19.05 2.40 429 7.50 +42.9EgaletCp EGLT ... ... ...dd 1.59 .26 456 .33 -67.3EidosThr n EIDX ... ... ...dd 24.75 11.39 143 12.43 -46.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 47 11.70 -16.1EksoBio n EKSO ... ... ...dd 4.77 1.02 621 2.13 ElPolLoc h LOCO ... ... ...cc 14.40 9.05 184 12.95 +30.8ElbitIm rs EMITF ... ... ... 3.23 1.90 7 2.21 -22.2ElbitSys ESLT 1.76 1.3 21 153.13 111.01 9 130.46 -2.1EldorRsts ERI ... ... 63 50.00 23.95 726 48.30 +45.7ElectSci ESIO ... ... 8 27.72 12.52 467 17.78 -17.0ElectroSen ELSE ... ... 31 5.24 3.32 7 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 58 14.41 -27.4ElecVeh n SOLO ... ... ... 4.15 2.27 30 2.61 +8.8ElectArts EA ... ... 25 151.26 99.63 3412 112.65 +7.2EFII lf EFII ... ... ... 43.89 25.28 229 33.29 +12.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 84 13.35 +17.1EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.70 -9.3EmclaireF EMCF 1.12 3.0 19 38.70 26.75 1 37.00 +21.9Emcore EMKR 1.50e ... 16 8.90 4.40 141 4.45 -31.0EmmisC rs EMMS ... ... 1 5.84 2.83 5 5.29 +50.3EmpirRst rs NYNY ... ... ...dd 30.98 8.50 7 9.55 -64.6EnantaPh ENTA ... ... 29 127.77 42.49 177 90.93 +55.0EncoreCap ECPG ... ... 10 52.00 35.15 289 38.50 -8.6EncorW WIRE .08 .2 16 58.70 41.00 60 50.20 +3.2Endo Intl ENDP ... ... 9 17.46 5.27 2645 15.94 +105.7Endocyte ECYT ... ... ...dd 20.85 1.36 1307 17.97 +319.9tEndologix ELGX ... ... ...dd 6.72 1.80 677 1.72 -67.9EndurIntl EIGI ... ... ...dd 10.95 6.95 293 9.45 +12.5Energous WATT ... ... ...dd 33.50 6.91 691 10.98 -43.5EngyFocus EFOI ... ... ...dd 3.46 1.78 10 2.21 -9.8EnrgyRec ERII ... ... ...cc 11.30 6.17 248 9.04 +3.3EnrgXXi hn EGC ... ... ...dd 11.21 3.41 519 7.60 +32.4Enphase ENPH ... ... ...dd 7.60 1.24 3921 4.36 +80.9EnsignGp s ENSG .18 .5 27 40.09 19.94 326 37.55 +69.1EnstarGp ESGR ... ... 30 237.30 183.85 70 215.05 +7.1EntegraFn ENFC ... ... 19 30.70 23.55 9 25.90 -11.5Entegris ENTG .28 .9 25 39.55 27.10 717 29.50 -3.1EnteraBi n ENTX ... ... ... 7.60 4.11 5.13 -18.3EntBcpMA EBTC .58 1.7 17 44.14 30.36 7 33.40 -1.9EntFinSv EFSC .48f .9 17 58.15 39.25 167 53.15 +17.7Epizyme EPZM ... ... ...dd 21.40 8.61 524 9.90 -21.1ePlus s PLUS ... ... 25 107.25 67.65 33 99.10 +31.8Equinix EQIX 9.12 2.0 ...cc 495.35 370.79 349 445.21 -1.8EqtyBcsh n EQBK ... ... ... 44.30 32.93 41 40.35 +14.0Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 4289 8.70 +30.2sErieInd ERIE 3.36 2.6 31 129.49 106.63 14 129.07 +5.9ErytechP n ERYP ... ... ... 30.56 9.64 10.25 -53.5Escalade ESCA .50 3.9 13 15.25 11.65 6 12.80 +4.1Esperion ESPR ... ... ...dd 82.68 33.06 371 47.26 -28.2EsqFnHld n ESQ ... ... ... 29.45 14.70 21 25.49 +29.1EssaPh gs EPIX ... ... ... 9.80 2.00 1 3.07 -29.9Essendant ESND .56 4.4 ...dd 17.08 7.20 511 12.81 +38.2tEstLab n ESTA ... ... ... 30.71 24.11 99 24.38 -1.5EstreAm n ESTR ... ... ... 13.38 5.61 0 5.89 -31.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 76 53.25 15.27 3415 51.63 +152.5EuroTech CLWT ... ... ... 8.45 2.00 6 3.65 +10.3sEuronet EEFT ... ... 24 102.50 70.67 511 102.92 +22.1Euroseas rs ESEA ... ... ... 2.73 1.42 8 1.50 -11.9EveloBio n EVLO ... ... ...dd 16.75 11.10 36 13.57 -16.5Ever-Glory EVK ... ... 6 4.50 1.96 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 108 15.02 -16.6Everbrdg n EVBG ... ... ...dd 63.00 23.40 289 59.53 +100.3EvrspnTc n MRAM ... ... ...dd 19.25 6.40 44 7.74 +3.2EvineLive EVLV ... ... ... 1.74 .76 169 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .36 70 3.80 +94.9Evogene EVGN ... ... ...dd 4.75 2.59 3 3.13 +2.0EvokePhm EVOK ... ... ...dd 4.09 1.85 97 3.32 +46.9Evolus n EOLS ... ... ...dd 39.50 6.75 283 18.87 +64.1EvolvgSys EVOL .44 19.6 6 5.85 2.05 5 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 199 9.48 +12.9ExactSci h EXAS ... ... ...dd 80.35 37.36 1313 72.76 +38.5sExelaTch n XELA ... ... ...dd 7.24 4.15 344 7.05 +36.9Exelixis EXEL ... ... 21 32.50 15.81 5673 16.67 -45.2sExlSvcHld EXLS ... ... 54 65.99 52.52 92 65.61 +8.7Expedia h EXPE 1.28f 1.0 60 154.24 98.52 953 130.68 +9.1ExpdIntl EXPD .90f 1.2 24 78.16 56.45 1358 73.90 +14.2Exponent s EXPO .52 1.0 42 54.58 34.80 137 53.80 +51.3ExpScripts ESRX ... ... 12 96.45 55.80 10616 94.94 +27.2ExtendStay STAY .88f 4.5 41 22.44 16.27 989 19.67 +3.5ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2141 10.80 -24.5tExtrmNet EXTR ... ... ...dd 15.55 5.35 3134 5.63 -55.0EyePtPh EYPT ... ... ...dd 2.88 .93 408 2.40 +122.2EyegatePh EYEG ... ... ... 1.38 .29 225 .35 -67.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.54 23 4.59 -53.7Ezcorp EZPW ... ... 14 15.10 9.00 317 10.65 -12.7F -:sF5 Netwks FFIV ... ... 26 195.27 114.63 477 194.61 +48.3FAT Br n FAT .48 5.6 ...cc 13.99 5.54 1 8.59 -3.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.40 +3.4FLIR Sys FLIR .64 1.0 37 63.88 38.67 952 62.54 +34.1FNCB Bc n FNCB .16 1.5 ... 11.67 7.97 42 10.84 +17.2FRP Hldgs FRPH ... ... 21 67.70 41.90 14 64.35 +45.4FS Bncp FSBW .56f 1.0 12 66.40 47.84 14 54.96 +.7FSB Bcp n FSBC ... ... ... 18.50 15.25 17.75 +4.4FTD Cos FTD ... ... ...dd 13.72 2.59 496 2.94 -59.1stFVCBkcp n FVCB ... ... ... 20.10 20.00 122 19.97 -.1Facebook FB ... ... 30 218.62 149.02 22309 160.30 -9.2FalcMinrl FLMN ... ... ...cc 11.70 9.47 261 11.30 +17.7FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 7 6.60 +.8Fanhua FANH .90e 3.4 45 38.24 10.20 177 26.57 +22.9FarmerBrs FARM ... ... ... 35.05 23.60 50 27.50 -14.5FarmMer s FMAO .56f 1.3 27 49.99 32.89 8 42.71 +4.7FarmersNB FMNB .32f 2.1 18 16.90 12.80 42 15.30 +3.7FaroTech FARO ... ... ...dd 70.20 36.20 80 64.10 +36.4Fastenal FAST 1.60f 2.8 25 61.14 42.51 1858 58.08 +6.2FateThera FATE ... ... ...dd 14.45 3.50 716 12.20 +99.7Fauquier FBSS .48 2.0 47 25.83 17.68 6 24.10 +10.0FedNatHld FNHC .32 1.3 22 26.76 12.84 61 24.75 +49.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 992 10.11 +4.1FedlStA wt FSACW ... ... ... 1.25 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 81 8.30 -17.2Ferrogl n GSM .24 3.0 16 17.61 6.75 422 7.99 -50.7Fibrocll rs FCSC ... ... ... 18.92 1.75 75 2.16 -32.5FibroGen FGEN ... ... ...dd 68.55 40.74 491 57.35 +21.0FidD&D n FDBC .96 1.4 ... 74.50 33.09 13 69.29 +67.8FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 25 312.54 +15.3FidelSo LION .48 2.0 16 27.05 20.28 59 24.53 +12.5FidusInvst FDUS 1.56a 10.8 9q 16.94 12.63 66 14.46 -4.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.66 275 27.15 +42.9FifthThird FITB .72f 2.5 8 34.67 26.55 4886 28.85 -4.9FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 16 27.92 -2.051job JOBS ... ... ...dd 114.63 56.22 165 68.54 +12.6FnclInst FISI .96 3.0 16 34.35 26.85 46 32.25 +3.7Finisar FNSR ... ... ...dd 25.41 14.25 1774 18.59 -8.6FinjanH FNJN ... ... 3 5.07 1.66 537 4.16 +92.6FireEye FEYE ... ... ...dd 19.36 13.40 3293 16.36 +15.2FstBcpME FNLC 1.16f 4.1 16 32.33 25.84 9 28.60 +5.0FtBcpNC FBNC .40 1.0 23 43.14 31.39 75 39.55 +12.0FstBcMiss FBMS .20 .5 25 43.53 27.99 11 40.00 +17.0FstBkNJ FRBA .12 .9 23 15.00 11.15 12 13.60 -1.8FstBusey rs BUSE .80 2.6 20 33.25 28.34 139 31.01 +3.6FBusnFn s FBIZ .56 2.5 16 26.95 20.76 9 22.63 +2.3FrstCap FCAP .92 2.4 19 43.02 33.55 0 38.27 +4.2FtChoBc n FCBP ... ... ... 33.50 26.09 46 26.72 -3.7FCtzBA FCNCA 1.40 .3 23 488.44 341.50 33 461.50 +14.5FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 17 33.27 +15.8FCmtyCp FCCO .40 1.6 20 26.25 20.05 10 25.50 +12.8FtConnBcp FBNK .68 2.3 20 32.40 23.85 71 30.10 +15.11stCnstBn FCCY .24 1.2 16 27.00 16.15 8 20.65 +12.8FstDeF s FDEF .68 2.2 12 35.00 24.38 27 31.01 +19.3FFnclOH FFBC .80f 2.7 16 33.70 24.60 435 29.75 +12.9FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 40.63 123 60.30 +33.9FstFnIN THFF 1.02 2.0 17 53.05 40.75 18 50.35 +11.0FstFnNwst FFNW .32 1.9 19 21.82 13.13 13 17.05 +9.9FstFound s FFWM ... ... 20 20.43 14.95 192 16.51 -10.9FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 2 24.87 -.5 FsHawaii n FHB .96 3.4 ... 32.36 26.92 1004 27.90 -4.4FIntntBcp INBK .24 .8 12 42.40 29.05 46 31.15 -18.3FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 1 25.62 -3.4FstIntBc A FIBK 1.12 2.4 21 47.05 35.45 173 45.95 +14.7FstMerch FRME .88 1.8 21 50.44 37.60 190 47.81 +13.7FstMidIll FMBH .68a 1.7 18 42.46 30.01 21 41.05 +6.5FMidBc FMBI .44 1.7 21 27.70 21.96 361 26.37 +9.8FstNwBc n FNWB ... ... 43 18.35 15.16 10 15.32 -6.0FstSavFin FSFG .60 .9 17 80.01 53.05 1 68.96 +20.9FstSolar FSLR ... ... 30 81.72 45.26 1739 49.55 -26.61stSource SRCE 1.00f 1.8 19 59.33 45.96 24 54.23 +9.7FTNDXTc QTEC .58e .7 ...q 83.42 65.76 107 78.53 +9.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.00 -1.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.65 +3.1FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 2 31.20 -12.6FT Europe FEP .65e 1.7 ...q 42.49 36.89 57 38.60 -1.2FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 2 18.23 -10.7FT Brazil FBZ 1.62e 14.7 ...q 18.24 10.42 3 11.01 -29.1FT China FCA .68e 2.5 ...q 34.79 25.86 20 26.69 -10.1FT Japan FJP .77e 1.4 ...q 63.38 53.16 6 56.63 -5.5FT SKorea FKO .59e 2.4 ...q 32.08 24.33 25.10 -15.0FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 88 59.23 -5.0FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 113 24.31 -12.9FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 4 47.76 -6.7FT Canada FCAN .29e 1.2 ...q 27.35 24.15 1 25.09 -5.4FT UK FKU 1.57e 4.1 ...q 43.39 37.14 2 38.38 -3.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 32 51.88 -1.6FT HKong FHK 2.82e 7.9 ...q 46.25 34.74 0 35.59 -16.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.6 ...q 47.47 34.83 38 35.49 -18.1FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 0 40.70 -8.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 8 42.74 -2.6FstT BICK BICK .34e 1.3 ...q 33.60 25.48 39 25.96 -14.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 22.06 +.1tFtTrMun n MCEF ... ... ... 19.36 17.65 6 17.61 -6.0FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 49 48.86 -3.7FTNsdGrid GRID .19e .4 ...q 53.73 47.88 1 49.43 -3.1FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 49 18.63 -2.0FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.85 43 38.07 +8.2tFTLwDOpp LMBS 1.41 2.8 ...q 52.14 50.98 298 50.96 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 15 23.30 FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 8 49.34 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 0 22.93 -.6FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 274 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.32 108 31.46 +5.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 26 30.76 +7.4FT DWF5 FV .18e .6 ...q 31.80 25.59 149 31.12 +12.9FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 17.17 -7.8FT AmIndR AIRR .08e .3 ...q 28.40 22.55 6 28.24 +3.0FT AI Rob n ROBT .07p ... ... 32.86 28.50 17 32.54 +13.2FT US Eq RNDV .35e 1.5 ... 23.04 20.18 7 22.59 +4.1FT SmCap RNSC .22e .9 ... 23.70 20.00 7 23.26 +8.1FT MdCap RNMC .19e ... ... 23.12 20.07 11 22.84 +5.2FT LgCap RNLC .18e ... ... 23.12 20.17 3 22.99 +5.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 6 50.55 -3.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.56 1 25.91 -.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 2 30.82 +1.8FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 1 24.51 +14.3FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 4 23.17 +8.3FTNsOil ef FTXN .37e 1.5 ... 25.88 18.29 12 24.63 +16.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.98 -3.8FTNsBk ef FTXO .40e 1.4 ... 32.44 25.94 553 28.61 -2.6FTDorW n FVC .17e .6 ... 29.78 23.84 71 28.95 +12.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 541 20.35 -8.5FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 16 36.18 -14.2FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 8 50.10 -.8FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 4 56.44 -6.8FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 38 61.41 -4.2FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 12 61.63 -12.5FT RivEur RFEU .95e 1.5 ... 70.58 60.79 14 63.10 -3.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.08 -2.9sFTCapStrn FTCS .59e 1.1 ...q 55.31 46.85 73 55.43 +8.7FTN100ExT QQXT .14e .3 ...q 53.19 45.69 2 52.84 +8.7FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 20 20.12 -.9FTrTUSAlp TUSA .24e .7 ...q 36.42 30.37 1 36.21 +9.4FstTrDrcy ef DWPP .27e .9 ... 30.68 26.71 1 30.59 +6.4FTCloudC SKYY .13e .2 ...q 57.02 41.02 158 56.08 +22.2FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 1 36.42 -13.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 2 26.37 -6.3FT GblNRs FTRI .45e 3.6 ...q 13.25 11.66 4 12.44 +.5FT Cybersc CIBR .03e .1 ...q 28.92 21.41 230 28.34 +22.5FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 4 34.38 -2.9FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 182 47.97 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 78 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 73 19.43 -6.2FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 63 52.33 -2.2FTNDXEq QQEW .27e .4 ...q 64.33 54.56 7 63.11 +8.9FT NsdABA QABA .75e 1.4 ...q 58.63 49.01 56 54.95 +4.8FTSmartph FONE .86e 1.8 ...q 55.89 47.90 48.68 -6.8FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 10.85 -15.2FstUtdCp FUNC .36 1.9 17 24.32 15.10 3 18.50 +6.3First LI s FLIC .60 2.8 9 33.50 21.35 139 21.75 -23.7sFsthdTech SVVC ... ... ...q 15.59 7.57 25 15.49 +72.9FstSvc n FSV .54 .6 46 90.21 62.90 22 86.17 +23.2Fiserv s FISV ... ... 38 81.87 60.19 1214 80.28 +22.4FiveBelow FIVE ... ... ...cc 136.13 48.73 1089 130.25 +96.4FivePrime FPRX ... ... ...dd 48.87 12.52 240 13.82 -37.0tFiveStar FVE ... ... ...dd 1.80 .85 169 .83 -44.8Five9 FIVN ... ... ...dd 49.50 21.20 548 46.28 +86.0Flex Ltd FLEX ... ... 13 19.71 12.78 2612 13.02 -27.6tFlexPhm n FLKS ... ... ...dd 8.98 .43 298 .45 -87.2FlxGlbImp ESGG ... ... ... 101.95 89.20 4 98.81 +4.0FlxUS Imp ESG ... ... ... 69.10 58.51 2 68.86 +8.2FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.43 -1.1FlxUSQLgC QLC ... ... ...q 36.07 30.36 7 35.87 +7.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 3 49.75 -9.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.95 -3.8tFlxDisDur MBSD .62e 2.7 ...q 24.04 22.89 1 22.86 -3.0FlexSh n FPAY ... ... ... 5.59 1.61 86 1.89 -50.3FlexionTh FLXN ... ... ... 32.25 19.06 470 19.80 -20.9tFlexstl FLXS .88 2.7 ... 53.00 32.64 14 32.31 -30.9Fluent Inc FLNT ... ... ... 6.95 1.95 771 2.05 -53.4Fluidigm FLDM ... ... ...dd 8.62 4.43 558 8.26 +40.2FlushFn FFIC .80 3.1 18 31.45 24.59 93 25.67 -6.7Foamix FOMX ... ... ... 7.60 4.40 2530 5.19 -13.6FocFin A n FOCS ... ... ... 49.52 35.01 295 46.77 +24.6Fonar FONR ... ... 10 33.90 21.10 22 24.85 +2.1ForeScTc n FSCT ... ... ...dd 39.36 21.56 536 39.00 +22.3ForshtAut n FRSX ... ... ... 8.20 2.44 2 2.90 -28.1FormFac FORM ... ... 36 18.65 11.10 304 13.55 -13.4FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.7 59 50.00 36.95 13 45.95 +4.0Forterra n FRTA ... ... 27 12.30 3.90 188 8.09 -27.1Fortinet FTNT ... ... ...cc 91.27 35.44 1830 88.43 +102.4FortressBio FBIO ... ... ...dd 5.54 1.41 336 1.66 -58.4FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 3 18.75 -17.6FortySev n FTSV ... ... ... 16.86 13.03 127 13.46 -10.6ForMrII un FMCIU ... ... ... 10.12 9.95 11 10.07 +1.2sForwrdA FWRD .60 .9 30 68.67 49.88 151 68.46 +19.2Forward h FORD ... ... 25 4.45 1.13 62 1.50 +22.0ForwdPh FWP 23.12e ... ... 7.93 1.63 24 2.59 -29.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 992 24.41 +214.2Foster FSTR .16 .7 ...dd 30.30 19.65 27 22.40 -17.5FoxFactory FOXF ... ... 51 71.80 33.20 206 69.75 +79.5Francesca FRAN ... ... ...cc 8.48 3.53 1944 4.05 -44.6sFrankElec FELE .48 .9 31 50.75 38.45 100 51.05 +11.2FredsInc FRED .24 11.9 ...dd 7.63 1.30 1297 2.02 -50.1FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 25 16.53 -3.2FreqElec FEIM ... ... ...dd 10.59 7.30 65 9.89 +5.7Freshpet FRPT ... ... ...dd 38.30 14.10 285 35.95 +89.7frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.2 ... 13.12 4.52 3996 6.45 -4.6FuelTech FTEK ... ... ...dd 1.83 .90 53 1.42 +26.8FuelCell rs FCEL ... ... ...dd 2.49 1.00 1123 1.07 -37.1FulgentG n FLGT ... ... ... 5.56 2.73 8 3.37 -23.1FulingGbl n FORK ... ... ... 6.00 2.35 23 3.40 -13.9FullHseR FLL ... ... ...dd 4.10 2.69 3 2.85 -26.7FultonFncl FULT .48 2.8 19 19.55 15.05 776 17.40 -2.8Funko n FNKO ... ... ...cc 31.12 5.81 2353 20.97 +215.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0tFutFintch lf FTFT ... ... ... 8.00 1.09 24 1.16 -72.2FuweiF rs FFHL ... ... ...dd 4.93 2.00 8 2.06 -29.9G -:GWilliFood WILC ... ... 22 7.36 5.11 0 6.91 -3.9G1Thera n GTHX ... ... ... 69.57 18.04 549 62.94 +217.2GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 415 51.09 -6.7GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 40 25.32 +11.3GDS Hld n GDS .46p ... ... 46.18 10.70 768 33.65 +49.4GSE Sy GVP ... ... 16 3.85 2.35 19 3.75 +15.4GSI Tech GSIT ... ... ...dd 8.94 6.02 21 6.51 -18.2GSV Cap GSVC ... ... 5 9.39 4.82 25 6.97 +27.9GTY TchHl GTYH ... ... ...cc 10.20 9.75 172 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.40 +.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 744 47.25 +28.1GTx Inc rs GTXI ... ... ...dd 25.60 7.50 264 22.45 +76.6GW Pharm GWPH ... ... ...dd 164.76 96.42 712 149.20 +13.0GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 1 6.28 -24.5GabMedM 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 11.20 112 16.35 +31.9Galapag n GLPG ... ... ... 122.28 84.13 86 116.48 +24.2GalectinTh GALT ... ... ... 9.49 1.28 1022 6.02 +80.2GalmedPh GLMD ... ... 15 27.06 3.61 233 12.61 +37.8Gam&Lsr n GLPI 2.52 7.2 19 37.98 32.51 1375 34.79 -6.0GamngPtrs GPIC .12e ... ... 11.95 8.02 3 9.19 -18.2sGarmin GRMN 2.12 3.1 22 69.15 51.62 831 68.98 +15.8GarrisnCap GARS 1.12 13.3 8 8.95 7.77 44 8.41 +3.7Gemphire n GEMP ... ... ... 11.43 .83 443 2.25 -71.7Gencor s GENC ... ... 32 18.45 12.25 6 12.45 -24.8GenFin GFN ... ... ...dd 15.40 4.90 117 14.25 +109.6GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 103.35 +2.9GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 1 25.90 +2.6GeneticT rs GENE ... ... ... 2.05 .75 49 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 256 2.17 -20.2GenMark GNMK ... ... ...dd 9.93 3.63 319 7.64 +83.2tGenoceaB GNCA ... ... ...dd 5.46 .50 388 .50 -56.8sGenomic GHDX ... ... ...cc 66.52 26.54 198 67.55 +97.5Genprex n GNPX ... ... ... 19.45 2.16 45 2.42 -48.5Gentex GNTX .44 2.0 14 25.41 18.51 4284 21.80 +4.1Gentherm THRM ... ... 53 49.80 30.18 364 47.30 +49.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 36 12.84 -1.0GerABcp s GABC .60 1.7 20 39.02 32.50 21 36.22 +2.5GeronCp GERN ... ... ...dd 6.99 1.74 4538 5.49 +205.0Gevo rs GEVO ... ... ... 24.74 2.75 215 4.04 -65.8sGibraltar ROCK ... ... 22 46.60 28.50 217 46.50 +40.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 2.91 -4.3GilatSatell GILT ... ... ...dd 9.34 5.84 3 9.10 +17.6GileadSci GILD 2.28 3.1 8 89.54 64.27 7251 73.67 +2.8GlacierBc GBCI 1.04f 2.4 23 46.28 33.38 370 44.10 +12.0GladstnCap GLAD .84 8.7 10 9.92 7.80 110 9.66 +4.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 12 25.50 -1.4GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 75 19.20 -8.8GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.43 Gladstn pfB GOODO 1.88 6.9 ... 27.82 25.33 17 27.30 +4.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.30 -2.3GladstInv GAIN .80a 7.0 16 12.26 9.00 192 11.46 +2.7GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.29 -1.2GladstIn pfE GAINL ... ... ... 25.55 25.14 26 25.31 +.7GladstLnd LAND .53 4.2 ...cc 14.29 11.36 60 12.70 -5.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 0 25.64 -.8GlenBurnie GLBZ .40 3.3 27 13.55 10.52 5 12.20 +10.3GblBldT n GBT ... ... ...dd 68.05 26.80 413 41.20 +4.7GblEagEnt ENT ... ... ...dd 3.59 .87 100 2.37 +3.5GlbIndem GBLI 1.00 2.9 24 49.91 32.22 35 34.98 -16.8GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 1 25.61 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 4 25.95 +.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 10 4.12 -10.6GlWatRs n GWRS .28 2.8 ... 10.50 8.40 11 10.16 +8.8GbXSpdvRE SRET 1.24 8.1 ...q 15.99 13.72 66 15.31 -1.5GblXSocM SOCL ... ... ...q 39.03 30.62 38 31.77 -3.6GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 2 25.79 -16.5GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.68 -4.0GblX SupDv EFAS ... ... ... 19.06 16.68 1 17.24 -4.8GblXYldco YLCO .51 4.2 ...q 12.86 11.36 5 12.12 -3.7GblX Rob n BOTZ ... ... ... 27.42 21.20 496 22.94 -3.2 GlbXCon ef KRMA ... ... ... 21.35 18.04 5 21.34 +9.9GblXMilTh MILN ... ... ... 23.82 17.84 14 23.55 +22.3GbX Longv LNGR ... ... ... 22.39 18.69 1 22.12 +13.7GlX Intrn n SNSR ... ... ... 21.41 18.61 8 20.35 +2.5GbX HlthW BFIT ... ... ... 19.83 15.90 2 19.65 +18.0GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 4 15.15 -1.0GlX Fintc n FINX ... ... ... 29.32 20.33 181 28.69 +30.7GlXCatholc CATH ... ... ... 36.22 30.74 8 36.06 +9.5GlobusM rs GLBS ... ... ... 2.26 .28 57 .37 -67.7GluMobile GLUU ... ... ...dd 7.80 3.02 2740 7.59 +108.5GlycoMim GLYC ... ... ...dd 26.05 10.25 208 14.58 -13.2Gogo GOGO ... ... ...dd 14.29 3.52 1054 5.19 -54.0GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1584 26.36 -11.6GolLNGPt GMLP 2.31 17.7 ... 23.46 12.71 337 13.03 -42.9GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 16 25.24 -3.0GoldBull n DNJR ... ... ... 9.46 4.40 5 7.65 +61.4GoldenEnt GDEN ... ... 26 34.75 22.55 291 26.97 -17.4GoldenOc rs GOGL .40 4.3 25 9.94 7.00 126 9.35 +14.7GolubCap GBDC 1.28a 6.8 13 19.47 17.35 80 18.73 +2.9GoodTimes GTIM ... ... ...dd 5.25 2.25 23 4.90 +84.9Goodyear GT .56 2.3 8 36.07 20.75 2453 24.05 -25.6GoosehIn n GSHD ... ... ...dd 38.18 10.78 140 35.60 +126.0GoPro GPRO ... ... ...dd 11.89 4.42 2929 6.41 -15.3GordPoin n GRAQ ... ... ... 9.90 9.70 52 9.86 +1.6GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.45 9.97 24 10.45 +4.5Gores III un GRSHU ... ... ... 10.40 10.12 4 10.18 +.3GorsHl A n GSHT ... ... ... 10.50 9.85 930 10.42 +4.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 14.6 19 19.60 11.87 7878 11.82 -36.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 44 25.21 -2.4GrCanyEd LOPE ... ... 23 123.30 82.10 327 108.95 +21.7Gravity s GRVY ... ... 17 54.49 12.70 10 19.10 -59.6GrElCp hn GECC 1.00 10.5 ... 10.87 8.76 47 9.51 -3.4GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 5 25.62 +.7GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 8 25.06 +2.4GrElm hn GEC ... ... ... 4.40 2.88 14 3.20 -21.0GrLkDrge GLDD ... ... ...dd 5.95 4.15 88 5.75 +6.5GrtSoBc GSBC 1.12 2.0 16 61.65 48.10 17 56.80 +10.0GreenBncp GNBC .40 1.7 18 25.15 19.55 154 23.15 +14.0GreenBrick GRBK ... ... 14 12.50 8.90 56 9.95 -11.9GreenPlns GPRE .48 2.8 86 21.90 15.25 437 17.20 +2.1tGrnP LP n GPP 1.90 12.6 8 20.39 15.00 60 15.05 -19.5Greensky n GSKY ... ... ...cc 27.02 14.49 519 19.75 -15.5GrCB NY s GCBC .40f 1.2 26 38.00 28.30 1 34.05 +4.4GreenlAc rt GLACR ... ... ... .69 .31 14 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 0 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 150 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 204 12.05 -40.0Greenpro n GRNQ ... ... ... 22.70 2.71 1 3.18 -85.5GrdsmHld n GSUM ... ... ... 13.99 3.68 21 5.90 -35.5Griffin GRIF .40f 1.0 ... 46.50 33.95 1 38.40 +4.6GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 562 21.03 -8.2tGrinrdSh n GRIN ... ... ... 20.50 7.53 6 7.51 -55.8Groupon GRPN ... ... ... 5.99 3.72 3888 3.91 -23.3sGpAeroCN OMAB 1.71e 3.0 23 55.44 37.45 76 56.26 +35.6GrpoFin GGAL .36e 1.5 ... 73.45 18.30 1316 23.99 -63.6GuarntyBc GBNK .65 2.2 18 35.20 25.70 102 29.60 +7.1GuarBcs n GNTY .60f 1.8 21 37.36 28.00 45 32.92 +7.4GuarFBc GFED .48 2.0 34 25.00 20.41 3 24.05 +7.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 23 9.38 -30.2GulfRes GURE ... ... 2 1.93 1.05 1 1.09 -25.9GulfportE GPOR ... ... 5 15.08 8.11 1654 11.06 -13.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 21.03 +4.7H -:H&E Eqp HEES 1.10 3.1 11 44.24 25.70 287 35.57 -12.5HD Supply HDS ... ... 12 46.29 32.45 2160 42.21 +5.4HF Foods n HFFG ... ... ... 15.70 9.75 37 14.50 +47.1HL Acqui n HCCH ... ... ... 10.47 9.51 51 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.22 +1.5HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 18 21.90 17.75 1 20.50 +7.3HMS Hldgs HMSY ... ... 82 33.85 11.01 355 32.87 +93.9HTG Mol h HTGM ... ... ...dd 5.83 1.65 304 4.11 +102.5HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.02 -1.2HabitRest HABT ... ... 96 18.30 8.10 387 16.40 +71.7HackettGp HCKT .34f 1.7 19 20.59 14.52 68 19.99 +27.2Hailiang n HLG ... ... ... 88.92 17.11 34 66.75 +47.7HainCels lf HAIN ... ... ... 44.37 25.41 1778 26.60 -37.2HalladorE HNRG .16 2.7 7 7.98 4.79 34 5.93 -2.6HallmkFn HALL ... ... ...dd 11.83 8.62 17 10.50 +.7Halozyme HALO ... ... 33 21.48 16.06 890 17.18 -15.2HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.75 -4.2HamilLa n HLNE .85 1.8 48 54.59 23.21 218 47.39 +33.9HancJaf n HJLI ... ... ... 5.64 1.95 40 2.41 -54.0HancWhit HWC .96 2.0 17 56.40 43.85 718 49.10 -.8HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.74 -1.3HanmiFin HAFC .96 3.8 14 33.10 24.25 137 25.45 -16.1Hanwha rs HQCL ... ... 22 9.25 5.40 7 8.60 +22.5HarbrOne n HONE ... ... 62 20.19 17.25 23 19.36 +1.0Harmonic HLIT ... ... ...dd 5.65 2.80 197 5.18 +23.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 142 5.30 +60.6HarvCapCr HCAP 1.14a 10.1 8 13.92 9.90 25 11.24 +2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.34 -.4sHasbro HAS 2.52 2.3 66 107.58 79.00 1542 107.62 +18.4HawHold HA .48 1.2 6 44.25 32.40 422 40.45 +1.5Hawkins HWKN .88 2.1 21 42.85 30.55 17 42.10 +19.6sHawthornB HWBK .40 1.7 18 24.25 18.37 6 23.60 +18.3HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.82 +2.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 10.40 +5.1HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 61 34.72 +8.3HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 1013 43.87 -16.8HlthInsInn HIIQ ... ... 39 57.03 12.65 170 52.25 +109.4HealthEqty HQY ... ... 94 99.99 42.92 850 92.46 +98.2HlthStrm HSTM 1.00e ... 74 31.86 21.15 69 31.13 +34.4HrtlndEx HTLD .08 .4 22 25.22 17.38 215 20.38 -12.7HeartFn HTLF .56f .9 20 61.95 44.18 111 60.40 +12.6HeatBio rs HTBX ... ... ... 7.89 1.09 96 1.89 -50.7HebronTc n HEBT ... ... ... 3.75 1.25 2 1.36 -48.5HeidrkStr HSII .52 1.5 ...dd 45.29 18.55 100 35.45 +44.4HelenTroy HELE ... ... 16 128.05 81.10 166 125.55 +30.3tHeliosM rs HMNY ... ... ... 9714.50 .01 136418 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 16 9.64 +23.4sHemisMda HMTV ... ... ... 14.15 10.50 27 14.10 +22.1HennesAd s HNNA .40 2.7 7 20.00 12.95 7 15.00 -9.3HSchein s HSIC ... ... 32 85.51 62.56 1043 84.32 +20.7HrtgeCo HTBK .44 2.9 17 18.10 13.46 185 15.02 -2.0HrtgeFn HFWA .60 1.6 26 37.40 27.05 247 37.00 +20.1HeritCryst HCCI ... ... 30 25.20 17.10 32 21.00 -3.4HernTher h HRTX ... ... ...dd 42.90 14.40 1002 34.20 +89.0HerzdCrb CUBA .12e ... ...q 7.54 6.36 29 6.48 -9.4HeskaCorp HSKA ... ... 78 112.25 56.59 29 111.18 +38.6Hexindai n HX .40p ... ... 17.00 7.00 118 7.91 -28.4Hibbett HIBB ... ... 11 29.60 12.60 483 20.80 +2.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 104 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.50 19 2.65 -28.4HghwyH HIHO .40e 9.9 ... 6.55 3.30 53 4.05 -3.6HimaxTch HIMX .10e 1.6 43 13.95 5.70 996 6.17 -40.8HingmSv HIFS 1.40f .6 19 242.00 179.97 1 218.00 +5.3Histogenics HSGX ... ... ...dd 3.35 .51 482 .54 -73.7Holl ysys HOLI .12e .6 9 28.35 16.00 193 20.60 -7.5Hologic HOLX ... ... ...dd 45.09 35.10 3594 40.50 -5.3HomeBLA HBCP .76f 1.8 20 48.47 34.12 6 43.18 -.1HomeBcs s HOMB .48f 2.1 21 25.89 20.82 503 22.51 -3.2HmFdB LA HFBL .56f 1.7 21 36.75 26.35 7 33.91 +20.6HomeStreet HMST ... ... 26 32.60 24.50 41 27.85 -3.8HometBk n HMTA .16 1.0 ... 16.50 10.80 12 15.90 +42.3HomeTrBc HTBI ... ... 28 30.00 24.20 25 29.00 +12.6HomolMd n FIXX ... ... ...dd 24.40 15.07 59 20.65 +10.7HookerFu HOFT .56 1.5 14 52.75 35.90 104 36.25 -14.6HopeBcp HOPE .56f 3.4 15 19.86 15.97 623 16.51 -9.5HopFedBc HFBC .28f 1.6 23 18.00 13.63 1 17.25 +22.3HorizBcp s HBNC .40 2.0 17 22.13 17.07 129 19.55 +5.5HorizPhm HZNP ... ... ...dd 21.25 11.17 927 19.25 +31.8HorizTFn HRZN 1.20 10.7 10q 11.97 9.92 98 11.17 -.4Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 116 25.25 +2.9HorzDAX DAX .60m 2.1 ... 34.00 27.46 4 28.47 -9.9Hortonwks HDP ... ... ...dd 26.22 15.50 1155 23.75 +18.1HospPT HPT 2.12 7.4 11 31.27 23.83 486 28.82 -3.5HostessBr n TWNK ... ... 22 15.40 11.00 1287 11.92 -19.5Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 534 7.30 -21.5HoustWC HWCC .12m 1.5 ... 9.32 4.70 20 8.05 +11.8HovnEn pf A HOVNP ... ... ... 8.47 4.50 2 4.75 -36.7HowardBcp HBMD ... ... 30 24.20 15.70 35 18.55 -15.7HuazhuGr HTHT ... ... 22 49.60 25.67 1566 27.07 -25.0HubGroup HUBG ... ... 27 56.60 37.90 214 48.20 +.6HudsonGbl HSON .20 12.6 ...dd 2.44 1.29 12 1.59 -29.3tHudsonTc HDSN ... ... 2 9.80 1.32 552 1.30 -78.6HuntJB JBHT .96 .8 18 131.74 100.25 604 123.39 +7.3HuntMar un HUNTU ... ... ... 10.90 9.85 1 10.04 +1.7HunterMar HUNT ... ... ... 9.95 9.68 9.94 +1.8HuntMar wt HUNTW ... ... ... .68 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.77 10617 15.49 +6.4HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 20 26.13 -7.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 6 25.56 -1.8Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.07 -4.0Hurco HURC .44 1.0 16 50.50 37.95 6 45.65 +8.4HuronCon HURN ... ... ...dd 50.40 32.05 118 49.90 +23.4HutChMd n HCM ... ... ... 42.25 25.10 93 28.25 -28.3HuttigBld HBP ... ... ...dd 7.75 3.50 30 4.92 -26.0Hydrognc HYGS ... ... ...dd 12.00 4.95 36 6.10 -45.0HyreCar n HYRE ... ... ... 6.50 2.29 224 3.10 -39.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 7 10.18 +3.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 5 .45 +50.0i3 Vert n IIIV ... ... ... 23.99 13.79 227 21.93 +19.5IAC Inter IAC 1.36 .6 48 223.54 113.01 732 220.94 +80.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 11 2.92 -15.1ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.18 -6.7ICF Intl ICFI .56 .7 24 82.25 48.80 59 79.15 +50.8ICU Med ICUI ... ... ...cc 321.70 180.00 200 270.00 +25.0tIClickInt n ICLK ... ... ...dd 11.40 4.64 106 4.35 -51.9ID Syst IDSY ... ... ...dd 8.05 5.37 20 6.25 -9.9IdexxLab s IDXX ... ... 74 256.22 146.09 541 245.22 +56.8IES Hldgs IESC ... ... 24 20.25 14.90 10 19.60 +13.6IF Bancp IROQ .25 1.0 29 25.04 19.10 1 24.95 +26.9IFresh n IFMK ... ... ...dd 18.00 1.69 29 3.10 -76.1IHS Mark INFO ... ... 32 55.99 42.40 1420 55.11 +22.1II-VI IIVI ... ... 32 53.08 36.60 366 48.30 +2.9IMV Inc n IMV ... ... ... 7.21 4.50 2 5.60 -18.6INTLFCStn INTL ... ... 17 57.00 35.17 86 51.53 +21.2IPG Photon IPGP ... ... 25 264.11 153.37 503 159.69 -25.4iPass rs IPAS ... ... ... 8.87 1.76 101 2.00 -61.5iPicEnt n IPIC ... ... ... 17.00 5.91 185 6.78 -55.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 26.30 +4.0IQIYI n IQ ... ... ... 46.23 15.30 11938 26.33 +69.3IRSA Prop IRCP 1.86e 7.8 ... 64.68 24.00 2 24.00 -57.5IRhythm n IRTC ... ... ...dd 98.37 46.95 266 93.30 +66.5iRobot IRBT ... ... 49 118.75 55.77 777 114.26 +49.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 16 66.74 -9.5iShTurkey TUR 1.10e 5.1 ...q 46.66 18.88 410 21.47 -50.6iShIntTBd s IGOV ... ... ...q 52.22 47.85 45 48.54 -2.8iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 13 48.67 +2.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 3 82.05 -2.5siShSelDiv DVY 3.03e 3.0 ...q 102.47 91.67 354 102.32 +3.8iShGTimb WOOD .94e 1.2 ...q 83.88 65.71 44 77.25 +8.6iShEurFn EUFN .74e 3.6 ...q 25.85 19.38 504 20.32 -12.8iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.22 343 69.34 -9.1iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 2 28.31 -14.0iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 37 8.59 -7.8iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 1648 47.24 -5.4iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 2066 73.76 +2.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 644 62.78 -2.7iShEMBd EMB 5.27e 5.0 ...q 117.04 104.98 2802 106.03 -8.7iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 4 47.99 -3.0iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 4973 101.12 -4.2tiSh1-3yTB SHY .52 .6 ...q 84.55 83.04 860 83.04 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.96 -3.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 52

iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 25 29.37 -2.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 8 56.63 -2.1iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 438 186.25 +9.7iShIndia50 INDY .15e .4 ...q 39.29 33.37 362 35.26 -5.0iShNsdBio s IBB ... ... ...q 122.53 100.22 1167 117.51 +10.1iShMBS MBB 3.04e 2.4 ...q 107.39 102.93 393 103.13 -3.2iShBrUSIn s USIG ... ... ...q 56.25 53.19 80 53.47 -4.5iShIntTr s IGIB ... ... ...q 55.16 52.86 588 52.98 -3.0iShShrtT s IGSB ... ... ...q 52.72 50.59 505 51.76 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.07 118.68 384 118.98 -2.6iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 287 57.01 +2.9iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 296 61.68 +14.7iShShtTrB SHV .03e ... ...q 110.47 110.18 1292 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.94 36.52 2620 37.21 -2.3iShCrShUS s ISTB ... ... ... 50.32 48.89 140 48.94 -1.8iShSCGrth IJT 1.54e .7 ...q 209.28 157.35 114 205.75 +20.9Itus Cp hrs ITUS ... ... ... 6.43 .70 162 4.46 +89.0Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 248 83.70 +8.0Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.28 -3.9Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 0 27.09 -3.6Icahn Ent IEP 7.00f 10.6 27 81.88 51.01 145 66.20 +24.9IchorHld n ICHR ... ... 8 35.51 18.76 353 22.20 -9.8Icon PLC ICLR ... ... 38 150.18 101.22 137 146.65 +30.8IconixBrnd ICON ... ... ...dd 5.99 .21 1113 .27 -79.3IdealPower IPWR ... ... ...dd 2.85 .60 85 .63 -56.0Identive lf INVE ... ... ...dd 6.70 2.55 8 6.25 +87.1IderaPh rs IDRA ... ... ... 22.96 5.20 275 7.99 -52.7iKangHlth KANG ... ... 15 21.01 13.15 118 17.03 +7.8Ikonics IKNX ... ... ... 13.03 7.25 10.50 +39.6Illumina ILMN ... ... 91 357.93 196.00 517 350.88 +60.6ImageSens ISNS ... ... ...dd 6.75 2.50 12 6.10 +106.8Immersn h IMMR ... ... 5 17.71 5.76 267 10.47 +48.3ImmuCell ICCC ... ... 85 9.25 5.95 8 7.69 -12.5ImmuneDs IMDZ ... ... ...dd 11.10 2.80 176 3.20 -17.9ImunoGn IMGN ... ... ...dd 13.41 4.80 2176 9.04 +41.0Imunmd IMMU ... ... ...dd 27.33 8.68 1076 22.39 +38.6Immuron n IMRN ... ... ... 16.70 4.63 1 9.31 +76.0Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 104 2.93 +86.6ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 285 46.35 +16.8Impinj n PI ... ... ... 41.97 9.95 524 24.62 +9.3ImprimisP IMMY ... ... ...dd 3.39 1.35 244 2.86 +68.2Incyte INCY ... ... ...dd 120.97 60.23 760 67.82 -28.4IndBkMA INDB 1.52 1.7 24 95.00 66.85 42 89.55 +28.2IndBkMI IBCP .60 2.5 19 27.10 20.35 51 24.25 +8.5IndepBkTX IBTX .56 .8 17 79.00 55.95 190 66.45 -1.7IndusAcq n INDU ... ... ... 11.74 9.68 21 10.19 +4.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.13 9.95 1 11.09 +10.3IndSvAm lf IDSA ... ... ... 2.70 1.45 8 2.30 +40.2IndLogis n ILPT .60e ... 68 24.70 17.21 641 20.97 -10.2Innera INFN ... ... ...dd 12.39 6.10 1741 7.13 +12.6InnityPh INFI ... ... ...dd 3.75 1.10 282 2.13 +4.9InaRx n IFRX ... ... 76 42.83 14.47 184 34.77 +66.0InfoSvcs III .20f 4.1 6 5.45 3.58 72 4.91 +17.7InfrEnAlt IEA ... ... ... 11.27 8.25 55 10.42 +5.1InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 107 35.50 +2.6InnerWkgs INWK ... ... 22 12.03 5.90 178 7.84 -21.8Innodata INOD ... ... ...dd 1.60 .88 60 1.26 -7.4Innophos IPHS 1.92 4.3 39 51.34 38.66 37 44.21 -5.4Innospec IOSP .88f 1.2 30 83.20 57.10 37 76.20 +7.9InnovBio rs INNT ... ... ... 50.50 3.43 364 6.29 +3.1MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 12 2.52 -14.3Innoviva INVA 1.00 6.6 14 17.99 11.47 569 15.05 +6.1Inogen INGN ... ... ...cc 287.79 91.80 257 263.88 +121.6Inovalon n INOV .12p ... ... 17.70 8.90 253 10.65 -29.0InovioPhm INO ... ... ...dd 7.00 3.64 623 4.87 +17.9Inpixon rs INPX ... ... ... 18.30 .10 5206 .14 -97.8InseegoCp INSG ... ... ...dd 4.49 1.26 2661 4.05 +151.6InsightEnt NSIT ... ... 19 56.86 32.11 184 53.95 +40.9Insignia s ISIG .70e ... ...dd 2.40 1.03 28 1.90 +59.7tInsmed INSM ... ... ...dd 33.94 18.93 880 19.45 -37.6InspEnt INSE ... ... ... 14.00 4.40 3 6.30 -35.7Insteel IIIN .12a .3 23 43.78 24.51 74 37.39 +32.0Insulet PODD ... ... ...dd 108.91 54.55 399 104.61 +51.6InsysTher s INSY ... ... ...dd 14.00 4.10 1351 9.24 -4.0IntecPhm n NTEC ... ... ...dd 9.80 3.55 121 3.80 -26.2IntegLfSc s IART ... ... 72 67.50 41.51 566 63.33 +32.3IntgDv IDTI ... ... 49 47.45 25.11 2805 47.18 +58.7IntegMed n IMTE ... ... ... 44.00 1.85 2 10.38 +84.3Intel INTC 1.20 2.6 17 57.60 36.66 20364 46.10 -.1Intellia n NTLA ... ... ...dd 35.99 16.33 476 31.98 +66.4IntParfum IPAR .84 1.3 42 67.50 39.11 152 64.70 +48.9InteractB IBKR .40 .7 38 80.32 41.57 686 58.02 -2.0InterceptP ICPT ... ... ...dd 124.40 51.05 364 120.60 +106.4InterDig IDCC 1.40 1.8 13 85.85 69.33 278 79.05 +3.8Interface TILE .26 1.1 24 26.25 20.00 171 22.80 -9.3Intergroup INTG ... ... ...dd 39.35 21.30 7 36.00 +51.0IntlnkEl n LINK ... ... 57 8.00 2.50 1 3.98 -23.8Intermolec IMI ... ... ...dd 1.98 .91 81 1.19 -13.1Internap rs INAP ... ... ... 22.36 8.88 152 12.39 -21.1IntlBcsh IBOC .66 1.4 18 47.95 36.65 95 46.65 +17.5IntMonEx n IMXI ... ... ... 11.99 9.06 175 11.15 +12.4IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 67 44.05 +10.5IntrntGold IGLD ... ... ... 10.91 2.17 2.63 -68.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 3 10.19 +11.9IntrpDia rs IDXG ... ... 1 1.80 .77 1678 1.60 +56.9IntersENT XENT ... ... ...dd 42.95 25.15 312 30.05 -7.3Intersectns INTX ... ... ...dd 3.50 1.29 3 1.72 -23.9Intevac IVAC ... ... ...cc 9.15 4.50 75 5.00 -27.0IntraCellu ITCI ... ... ...dd 25.82 13.93 369 21.06 +45.4IntriCon IIN ... ... ...cc 76.80 10.40 458 58.95 +197.7Intuit INTU 1.88f .8 50 229.86 140.21 1223 228.18 +44.6IntSurg s ISRG ... ... 82 572.96 337.80 470 564.82 +54.8InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 0 32.09 -7.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 10 22.31 -5.2InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 7 39.75 -7.8InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 21.46 -6.3sIn SCMatII PSCM .41e .7 ...q 56.00 46.41 1 56.34 +7.7sInSC UtilII PSCU 1.21e 2.1 ...q 58.00 47.05 4 58.10 +10.0InOpYCmd PDBC ... ... ...q 19.43 16.57 767 18.11 +3.8InvMltStr LALT ... ... ...q 23.50 19.26 0 21.69 +2.1InvGDrChi PGJ .20e .5 ...q 50.87 36.02 45 37.15 -17.1sInvDivAch PFM .50e 1.8 ...q 27.77 24.48 9 27.84 +5.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 107 18.29 +2.7InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 122 15.94 -3.6InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 115.87 +12.9InvUtils PUI .63e 2.1 ...q 29.97 23.64 6 29.31 +5.3InvWtrRs PHO .18e .6 ...q 32.36 27.54 56 32.36 +6.9InvBuybk PKW .52e .8 ...q 63.49 54.38 41 61.35 +4.0InvNasIntn PNQI ... ... ...q 147.75 107.53 26 133.14 +15.1InvSmMid PRFZ 1.30e .9 ...q 146.46 120.43 13 143.33 +10.3InvBasMat PYZ .61e .9 ...q 75.26 63.76 1 69.98 -1.0Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 2 59.57 +18.5InvTechM PTF .26e .4 ...q 68.67 48.30 6 66.41 +26.0InvDWA M PDP .11e .2 ...q 60.23 47.88 59 59.62 +15.5InvInds PRN .19e .3 ...q 66.55 56.77 3 66.19 +8.6InvHlthcr PTH ... ... ...q 98.66 64.71 36 96.41 +33.8Inv Fincl PFI .14e .4 ...q 37.29 31.64 2 34.92 -.5InvEngy PXI .69e 1.6 ...q 46.64 33.36 35 42.63 +8.0InvCnsStp PSL .67e .9 ...q 73.71 60.18 7 72.77 +11.8In1-30TrII PLW .66 2.1 ... 33.07 30.78 6 31.05 -5.3InSC InfoII PSCT .08e .1 ...q 89.80 71.36 10 86.13 +12.7InSC Ind II PSCI .40e .5 ...q 76.19 57.12 40 74.67 +15.7InSC HCrII PSCH ... ... ...q 145.25 88.12 86 141.57 +43.7InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 13 58.89 +8.1InSC EgyII PSCE .14e .9 ...q 18.77 13.10 50 15.80 +2.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 4 85.00 +13.7InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 4 70.12 +14.7PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.07 24.34 0 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 50.59 45 57.47 +2.6InP&CInsII KBWP .69e 1.0 ...q 65.50 56.31 3 64.25 +8.2InKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 80 34.19 -3.4InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 64 23.35 -1.1In KBWBkII KBWB .58e 1.0 ...q 60.38 48.49 113 55.51 +.9InIntByb II IPKW .29e .8 ...q 40.14 33.54 37 34.40 -8.5InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 17 26.11 +.3InGlGoldII PSAU .10e .7 ...q 21.02 14.29 9 15.23 -22.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 2 27.30 -.3In IntlLB II IDLB ... ... ...q 32.01 28.33 4 29.37 -2.6InDWATcR II DWTR ... ... ...q 32.23 26.24 5 31.82 +12.6InTactII DWIN 1.18 4.7 ... 27.77 24.71 10 25.15 -6.4In SmCMoII DWAS .07e .1 ...q 59.52 44.80 39 58.30 +19.7InDWA MoII DWLV ... ... ... 34.27 32.05 3 33.87 +1.1InEmMomII PIE .12e .7 ...q 22.22 17.33 199 17.82 -13.3InDevMoII PIZ .26e .9 ...q 29.70 26.47 31 27.62 Investar ISTR .16f .6 24 29.90 20.35 7 25.30 +5.1InvestBncp ISBC .36 2.9 19 14.69 12.30 1345 12.54 -9.7tInvTitl ITIC 1.60a 1.0 13 221.88 162.67 5 165.90 -16.4Invuity n IVTY ... ... ...dd 9.55 2.35 559 7.35 +18.5IonisPhm IONS ... ... ...cc 65.51 39.07 1481 49.36 -1.9IovanceTh IOVA ... ... ...dd 19.90 6.60 890 13.70 +71.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.77 27.88 37.16 +17.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 31.30 9.40 98 31.45 +107.6Iridex IRIX ... ... ...dd 10.98 4.28 94 6.00 -21.3IridiumCm IRDM ... ... 24 21.55 9.80 818 20.25 +71.6Iridium pfB IRDMB 16.88 2.4 ... 709.07 355.05 700.18 +74.2IronwdPh IRWD ... ... ...dd 21.20 12.89 634 17.29 +15.3siShRUT P n AMCA .26e ... ... 28.91 24.95 2 28.93 +5.7iSh USD n SUSC ... ... ... 25.49 24.01 4 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 17 24.54 -1.7iShExpoTc XT .14p ... ...q 39.15 33.77 111 38.59 +8.9iSh USA Op ESGU .92e 1.4 ... 64.19 54.50 12 63.96 +9.7iShHYlexOG HYXE ... ... ... 51.95 49.68 0 50.78 -.5iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.54 -2.2iSh ESG Opt ESGD ... ... ... 72.49 63.39 15 65.76 -3.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 4 58.04 -1.9iShCTotBd s IUSB ... ... ...q 51.24 48.94 126 49.04 -3.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 127 27.25 -5.0iSh UAE UAE .63e 4.1 ...q 18.08 14.87 4 15.27 -9.1iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 18 17.42 +7.5iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 24 38.23 +5.2iShGblGld rs RING ... ... ...q 20.35 13.33 270 14.22 -24.4Isramco ISRL ... ... ...dd 135.05 92.00 1 117.90 +12.7Iteris ITI ... ... ...dd 8.17 4.09 76 5.15 -26.1IterumTh n ITRM ... ... ... 13.00 8.09 81 8.57 -33.3Itron ITRI ... ... ...dd 79.95 55.26 168 65.90 -3.4IturanLoc ITRN .96 2.9 18 38.00 29.25 16 33.25 -2.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 418 1.71 -62.2J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 74 146.76 -3.3j2Global JCOM 1.70f 2.1 29 91.58 70.27 259 82.37 +9.8tJD.com JD ... ... 13 50.68 25.33 17063 25.75 -37.8JMU Ltd rs JMU ... ... ... 8.88 1.03 53 1.20 -76.4JackHenry JKHY 1.48 .9 36 163.68 100.78 329 161.24 +37.9JackInBox JACK 1.60 1.9 22 108.55 79.23 537 83.69 -14.7JkksPac JAKK ... ... ...dd 3.55 1.95 24 2.60 +10.6JRiverGrp JRVR 1.20a 2.8 29 44.34 32.17 297 42.61 +6.5JanusSmC JSML ... ... ... 51.25 33.68 9 45.91 +25.0JanSmMid JSMD ... ... ... 47.85 34.72 10 46.87 +20.7JanLTCar n OLD ... ... ... 27.56 21.60 2 27.01 +12.8JanObes n SLIM ... ... ... 40.01 27.34 6 37.93 +22.3JanOrgan n ORG ... ... ... 36.00 29.36 2 31.47 -8.9Jason Inds JASN ... ... ...dd 3.88 1.17 226 2.94 +24.1Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 575 161.93 +20.3JensynAc n JSYN ... ... ... 11.44 10.10 0 11.40 +10.7JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 5.25 35 5.49 -36.1JetBlue JBLU ... ... 13 23.08 17.10 3338 19.74 -11.6JetPay h JTPY ... ... ...dd 4.90 1.60 32 1.65 -35.0JewettCm s JCTCF ... ... 23 8.96 6.50 1 8.40 +12.0JohnsnOut JOUT .48 .5 21 107.36 59.13 37 97.66 +57.3JointCorp JYNT ... ... ...dd 9.64 4.10 22 8.25 +66.3tJounceTh n JNCE ... ... ... 29.25 6.56 390 6.74 -47.1 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 555 27.28 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 10 10.04 +3.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 66 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 2.03 87 3.87 -6.5KCAP Fin KCAP .40 12.2 ... 4.00 2.91 55 3.29 -3.5KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.18 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 220 9.25 +57.6KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1474 103.59 -1.4sKLX EnS n KLXE ... ... ... 29.99 28.11 1619 29.42 -1.9sKLX KLXI ... ... 23 56.66 33.34 2281 62.61 +33.6KVHInd KVHI ... ... ...dd 14.15 9.05 8 11.85 +14.5KaiserAlu KALU 2.20 2.0 39 119.66 90.93 52 109.06 +2.1tKala Ph n KALA ... ... ... 25.87 10.61 145 10.72 -42.0Kalvista rs KALV ... ... ...dd 18.90 6.65 140 16.08 +64.9Kamada KMDA ... ... ... 6.20 4.26 21 5.90 +24.2KandiTech KNDI ... ... ... 9.90 3.60 503 4.60 -32.4Karyophm KPTI ... ... ...dd 21.71 9.00 646 18.57 +93.4KayAnAc n KAAC ... ... ... 10.34 9.64 66 10.13 +4.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.72 +7.7KaziaTh rs KZIA ... ... ... 6.68 1.63 3.38 +6.3KearnyF s KRNY .16f 1.2 52 15.60 12.75 246 13.50 -6.6KellySA KELYA .30 1.2 24 32.31 21.44 60 24.48 -10.2KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 113 4.98 +22.8KY FstFd KFFB .40 5.1 33 10.00 7.40 6 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.78 378 3.06 -34.2KewnSc KEQU .76f 2.3 19 38.80 24.56 5 33.15 +14.4KeyTrn KTCC ... ... 15 8.60 6.74 30 7.82 +14.6Kforce KFRC .72f 1.8 30 43.51 17.56 259 39.30 +55.6KimballEl KE ... ... 19 22.45 15.75 102 19.20 +5.2KimballInt KBAL .32f 1.8 18 20.97 15.40 93 17.63 -5.6KindredBio KIN ... ... ...dd 15.75 6.80 105 13.45 +42.3KingldJw KGJI ... ... 2 2.50 1.10 20 1.15 -43.1Kingstone KINS .40 2.1 29 21.70 13.21 17 18.70 -.5KingtoneW KONE ... ... ... 9.90 2.67 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 29.77 13.04 212 27.58 +41.7KinsaleCp n KNSL .28 .5 ... 63.38 39.38 73 61.23 +36.1Kirklands KIRK ... ... 27 13.48 8.55 208 9.18 -23.3tKitovPh n KTOV ... ... ... 3.81 1.66 392 1.68 -26.4KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.50 1.55 22 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 1.95 224 2.10 -34.4KornitDig n KRNT ... ... ... 22.20 11.70 149 20.30 +25.7Koss h KOSS ... ... ...dd 4.69 1.40 18 2.76 -10.7KraftHnz n KHC 2.50 4.4 16 82.48 54.11 7284 57.10 -26.6KratosDef KTOS ... ... ...dd 14.87 8.90 1227 14.78 +39.6KrystlBio n KRYS ... ... ... 21.17 8.03 36 15.94 +51.5Kulicke KLIC .48 1.9 53 28.71 19.34 456 25.06 +3.0KuraOnc n KURA ... ... ...dd 24.03 11.70 210 16.80 +9.8L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 7 18.50 -9.5LF CapA n LFAC ... ... ... 10.10 9.55 475 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 10.12 +1.1LGI Homes LGIH ... ... 9 81.88 44.79 374 49.72 -33.7LHC Grp LHCG ... ... 47 100.90 58.65 177 97.18 +58.7LKQ Corp LKQ ... ... 18 43.86 29.60 2785 32.29 -20.6LM FdgA n LMFA ... ... ... 6.65 .35 68 .50 -68.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 23 73.28 47.05 402 64.12 +12.2LRAD h LRAD .04 1.3 ...dd 3.58 1.75 19 3.01 +20.9LSI Ind lf LYTS .20 4.3 21 8.88 4.14 110 4.70 -31.7LaJollaPh LJPC ... ... ...dd 41.36 19.65 277 20.95 -34.9LakeShBc h LSBK .40 2.4 41 18.00 15.80 16.75 -2.3LakeldB LBAI .46 2.5 17 21.90 18.45 140 18.45 -4.2Lakelnd s LKFN 1.04 2.2 19 52.43 44.42 52 47.51 -2.0LakeInd LAKE ... ... 11 16.85 12.20 27 13.25 -8.9LamResrch LRCX 4.40 2.9 15 234.88 149.02 1527 153.65 -16.5LamarAdv LAMR 3.64 4.7 26 79.41 61.36 319 77.95 +5.0LancastrC LANC 2.40 1.5 37 161.69 115.81 81 156.90 +21.4Landcad n LCA ... ... ... 10.50 9.89 83 10.22 +2.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 1 11.20 +6.5Landec LNDC ... ... 17 15.60 11.42 36 13.15 +4.4LandBncp LARK .80b 2.8 30 29.48 25.83 1 28.97 -.1LandmInfr LMRK 1.47 11.1 21 18.75 12.68 38 13.30 -26.5LandIn pfA LMRKP 2.00 8.0 ... 26.14 21.76 2 25.10 -.7LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 4 24.42 -4.3LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 0 23.00 -5.1LandsEnd LE ... ... 17 31.15 10.55 190 17.40 -11.0Landstar LSTR .66f .5 27 128.70 94.80 247 124.00 +19.1Lantheus n LNTH ... ... 5 24.45 12.80 238 16.15 -21.0Lantronix LTRX ... ... ... 6.47 1.78 959 4.00 +98.0Lattice LSCC ... ... ...dd 8.40 5.05 698 7.57 +31.0LaureatE n LAUR ... ... ... 16.99 10.46 835 15.72 +15.9Lawsn LAWS ... ... 10 36.90 21.00 9 32.95 +33.1Lazydays n LAZY ... ... 27 11.10 7.25 22 8.03 -27.7LeMaitreV LMAT .28 .8 39 41.28 28.23 58 34.73 +9.1LeapTh n LPTX ... ... ... 10.25 4.90 26 6.70 +7.4LegacyRes LGCY ... ... ...dd 10.54 1.07 224 4.91 +205.0LegcyR pf LGCYP 2.00 13.8 ... 19.25 3.69 8 14.49 +208.3LegcyR pfB LGCYO 2.00 14.2 ... 19.24 3.69 19 14.07 +200.0LegacyTxF LTXB .64 1.4 19 47.18 35.16 186 45.33 +7.4LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.54 -.5LM EMDvr EDBI ... ... ...q 35.60 27.93 2 28.99 -12.3LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 19 31.36 -.5LM Gl Inf n INFR ... ... ... 30.23 27.00 1 28.14 -4.5LM SC Qu n SQLV ... ... ... 31.00 24.78 1 30.15 +10.7LeisAcq n LACQ ... ... ... 9.75 9.55 194 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 194 10.18 +2.7LendgTree TREE ... ... ...dd 404.40 205.45 94 232.25 -31.8LevOneBc n LEVL .03p ... 60 30.79 25.51 2 28.14 -3.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 209 10.98 +11.1LexnFint n LX ... ... 62 20.00 9.55 179 9.98 -28.2LianlouSm LLIT ... ... ... 3.69 1.26 8 1.69 -3.8LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 132 84.48 -.7LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 1010 84.25 -1.1LibExpA n LEXEA ... ... ... 56.82 35.89 99 46.81 +5.6LibExpB n LEXEB ... ... ... 55.00 39.17 46.51 +3.3LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1095 28.24 -21.2LibtyGlobB LBTYB ... ... ... 39.00 26.75 28.30 -20.4LibtyGlobC LBTYK ... ... ... 37.86 25.05 3089 27.28 -19.4LibLA A n LILA ... ... ...dd 24.00 17.37 231 20.78 -3.7LibLA C n LILAK ... ... ...dd 23.92 17.55 474 20.83 -2.6LibMSirA n LSXMA ... ... ... 48.57 38.61 668 46.84 +18.1LibMSirB n LSXMB ... ... ... 49.94 38.62 0 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 800 46.93 +18.3LibMBrA n BATRA ... ... ... 27.38 21.35 40 25.85 +17.2LibMCFor FWONK ... ... ... 41.14 28.37 2729 38.75 +13.4LibMAFor FWONA ... ... ... 39.37 27.22 156 37.08 +13.3LibMBrC n BATRK ... ... ... 27.35 21.53 356 25.78 +16.0LibTripA A LTRPA ... ... ...cc 18.30 7.90 531 14.75 +56.5LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 428 64.45 +29.4LifetimeBr LCUT .17 1.6 24 19.70 10.00 12 10.75 -34.8Lifevant rs LFVN ... ... ... 13.29 3.20 243 12.20 +156.3LifewayFds LWAY ... ... 11 10.75 2.76 9 3.22 -59.8sLigandPh LGND ... ... 46 261.33 126.50 630 265.72 +94.1LightPath LPTH ... ... 50 4.10 1.94 261 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 250 .97 -20.4Limbach n LMB ... ... ...dd 15.22 9.25 15 10.15 -26.6LimelghtN LLNW ... ... ... 6.05 3.59 699 5.10 +15.6LimestBcp LMST ... ... ...dd 17.65 11.40 4 16.18 +13.0Limoneira LMNR .25 .9 21 33.42 19.62 218 28.18 +25.8LincEdSv LINC .08 3.5 ...dd 2.71 1.49 12 2.29 +13.1LincElec LECO 1.56 1.6 26 101.34 81.48 696 95.27 +4.0LindbladEx LIND ... ... 79 15.88 8.66 68 15.06 +53.8Lindblad wt LINDW ... ... ... 1.98 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 60 1.58 -54.2LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 74 19.57 +76.3Liquidity LQDT ... ... ...dd 8.00 4.34 62 6.05 +24.7Littelfuse LFUS 1.72f .8 43 238.11 182.03 121 213.59 +8.0LivaNova n LIVN ... ... 42 131.54 67.95 533 124.53 +55.8LiveOakB n LOB .12 .4 11 32.95 21.45 59 28.90 +21.2LiveVent rs LIVE ... ... ...cc 26.50 9.47 9 9.92 -37.9LiveXLve n LIVX ... ... ... 11.11 3.43 28 4.52 +13.0LivePrsn LPSN ... ... ...dd 27.40 10.80 403 27.20 +136.5Logitech LOGI .63e 1.3 35 49.96 32.66 211 46.82 +39.2LogMeIn LOGM 1.20 1.4 77 134.80 77.05 577 85.15 -25.6LoneRs n LONE ... ... ... 11.24 2.84 371 7.98 +101.0LongAcq un LOACU ... ... ... 10.99 10.00 54 10.25 +1.2LoopInd n LOOP ... ... ... 19.00 8.01 44 8.95 -38.2LoralSpac LORL ... ... ...dd 51.75 36.85 20 43.25 -1.8Lovesac n LOVE ... ... ... 25.01 19.33 107 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 71.45 270 157.59 +87.2lululemn gs LULU ... ... 71 160.68 57.19 1411 158.44 +101.6Lumentm n LITE ... ... 8 74.40 41.95 794 60.40 +23.5Luminex LMNX .24 .8 40 35.37 18.62 338 30.18 +53.2LunaInn h LUNA ... ... ...cc 4.32 1.47 65 3.40 +39.9LuthBur n LBC .13e 1.2 ... 13.60 10.49 73 11.15 -7.4M -:MACOM MTSI ... ... ...dd 46.33 15.46 699 21.30 -34.5MAM Soft MAMS ... ... 29 9.42 6.62 29 7.60 +1.2MB Fncl MBFI .96 2.0 20 51.59 39.15 940 47.01 +5.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.57 -2.7MBT Fnl MBTF .40f 3.6 16 11.60 9.43 17 11.10 +4.7sMCBC n MCFT ... ... 18 37.95 18.33 220 37.82 +70.2MDC Pr gs MDCA .84 19.8 1 12.26 3.80 172 4.25 -56.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 385 4.55 +116.7MER Tel rs MTSL ... ... ... 6.45 .99 68 1.46 -30.8MGE Engy MGEE 1.35f 2.0 31 68.10 51.05 69 67.35 +6.7MGP Ing MGPI .32a .4 47 99.73 57.05 130 79.01 +2.8MICT Inc MICT ... ... ...dd 1.94 .65 22 1.21 +8.0MKS Inst MKSI .80 1.0 12 128.28 80.45 263 83.15 -12.0MMA Cap MMAC ... ... 4 30.58 23.70 3 27.90 +14.8MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.15 +18.8MTS MTSC 1.20 2.2 15 57.50 42.00 58 54.80 +2.0MTchAcq n MTEC ... ... ... 11.80 9.17 3 10.15 +5.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 2 11.29 +12.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 20 19.20 -4.5MYOS MYOS ... ... ...dd 2.50 1.03 6 1.33 -1.9MYR Grp MYRG ... ... 21 40.81 26.03 53 31.74 -11.2Macatawa MCBC .24 2.0 21 12.92 9.52 39 12.03 +20.3MackFn MFNC .48 2.9 14 17.58 14.23 0 16.33 +2.7MacroGen MGNX ... ... ...dd 32.74 16.12 208 23.46 +23.5MadrigP rs MDGL ... ... ...dd 325.98 18.66 990 207.30 +125.8Magal MAGS ... ... ...cc 6.48 4.20 8 5.54 +9.5MagellnHlt MGLN ... ... 17 112.25 71.03 178 72.85 -24.5Magenta n MGTA ... ... ... 16.33 11.45 53 11.87 -18.3MagicSft MGIC .29e 3.2 20 9.50 7.75 28 9.15 +9.2MagicJack CALL ... ... ... 8.70 5.55 82 8.55 +1.2tMagneG rs MNGA ... ... ... 10.32 .15 3162 .14 -97.1MagyarBc MGYR ... ... 68 13.75 12.01 12.26 -4.2MaidenH MHLD .20m 6.8 ...dd 9.10 2.15 1051 2.93 -55.7MMyTrip MMYT ... ... ...dd 41.70 22.40 448 27.35 -8.4MalibuBoat MBUU ... ... 40 59.57 27.44 231 53.84 +81.1MalvernBc MLVF ... ... 13 28.20 21.00 2 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 13.57 212 28.33 +44.3ManTech MANT 1.00 1.5 21 68.11 39.90 231 64.68 +28.9ManhAssc MANH ... ... 38 62.39 39.10 274 59.65 +20.4ManhBrCa LOAN .48 7.9 14 8.00 5.50 52 6.10 +2.6Manitex MNTX ... ... ...dd 13.26 7.28 57 11.17 +16.4MannKd rs MNKD ... ... ...dd 6.96 .98 2427 1.73 -25.4Mannatech MTEX 2.00f 10.0 24 22.40 13.50 6 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .81 725 .86 -79.0MarchxB MCHX .50e ... ...dd 3.20 2.52 27 2.80 +1.6MarinSft rs MRIN ... ... ... 15.45 3.10 22 3.30 -69.9MarPet MARPS .32e 8.2 8 4.85 2.83 0 3.92 +15.3MarinusPh MRNS ... ... ...dd 9.87 3.31 1223 7.56 -7.4MktAxess MKTX 1.68 .9 47 229.84 171.45 118 181.64 -10.0MarlinBs MRLN .56 1.9 17 31.95 20.26 21 28.95 +29.2MarIntA MAR 1.64f 1.3 29 149.21 105.07 1756 129.81 -4.4Marrone MBII ... ... ...dd 3.39 .85 514 1.95 +77.3MartenTr s MRTN .10 .5 33 29.60 17.50 105 22.00 +8.4MartinMid MMLP 2.00 17.5 18 17.30 10.99 95 11.40 -18.6MarvellTch MRVL .24 1.3 25 25.18 17.49 11315 18.66 -13.1Masimo MASI ... ... 52 124.00 80.69 357 123.09 +45.2Match n MTCH ... ... 48 60.75 22.80 1422 60.05 +91.8 Materialise MTLS ... ... ... 16.50 11.23 57 13.90 +9.4MatlinPr n MPAC ... ... ... 10.33 9.70 9.99 +2.4MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 230 24.60 +38.2Mattel MAT .60 3.6 ...cc 19.21 12.21 2513 16.62 +8.1MatthInt MATW .76 1.5 18 65.10 47.70 72 51.80 -1.9MaximIntg MXIM 1.84f 3.2 24 74.94 45.80 2044 58.32 +11.6MaxwellT MXWL ... ... ...dd 6.61 3.22 203 3.48 -39.6MaysJ MAYS ... ... 20 47.00 35.50 1 37.50 -3.8MazorRbt MZOR ... ... ...dd 76.56 41.60 165 50.06 -3.0McGrathR MGRC 1.36 2.6 8 68.79 40.76 90 52.80 +12.4MedalFin MFIN .20 3.0 ...dd 6.84 2.08 68 6.58 +86.4MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 6 25.80 -3.8MedTrBill MTBC ... ... ...dd 5.44 1.40 58 4.48 +71.6MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 8 27.54 +9.0MediCo MDCO ... ... ...dd 41.57 24.45 603 33.66 +23.1MediciNova MNOV ... ... ...dd 14.50 5.33 117 11.19 +73.0Medidata MDSO ... ... 87 88.87 59.60 826 76.36 +20.5MediWound MDWD ... ... ...dd 7.35 3.56 13 6.48 +45.5Medpace n MEDP ... ... 54 65.09 30.62 590 63.74 +75.8MeetGrp MEET ... ... ...dd 5.35 1.84 645 4.56 +61.7MeiraGTx n MGTX ... ... ...dd 15.49 7.98 49 11.60 -22.7MelcoResE MLCO .32e 1.5 69 32.95 19.10 3737 21.31 -26.6Melinta rs MLNT ... ... ... 18.20 3.95 372 4.45 -71.8Mellanox MLNX ... ... 70 90.45 42.25 266 77.80 +20.2MelroseBn MELR .34e ... 25 20.50 17.60 1 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 130 10.66 -62.9Menus n MRUS ... ... ... 26.74 14.05 43 19.22 -.9MercadoL MELI .60 .2 ...cc 417.91 217.06 827 315.08 +.1MercBkA n MBNAA ... ... ... 86.41 5.97 6 13.75 +129.2MercBkB n MBNAB ... ... ... 40.00 6.00 0 8.00 +33.3MercBank MBWM .96f 2.8 16 38.47 31.21 27 34.49 -2.5MercerIntl MERC .50 2.9 15 18.75 10.50 169 16.95 +18.5MerchBcp n MBIN .24 .9 ... 29.15 16.27 78 27.96 +42.1sMercSys MRCY ... ... 72 56.64 30.11 435 56.45 +9.9MeridBcp EBSB .20 1.2 23 21.85 15.61 237 17.30 -16.0MeridnBk n MRBK ... ... ... 21.37 16.56 11 17.26 -13.6MeridBio VIVO .50 3.3 25 17.10 13.53 87 15.30 +9.3MeritMed MMSI ... ... 61 63.20 36.21 214 61.50 +42.4MerrimP rs MACK ... ... 1 15.40 4.71 38 5.47 -46.6Mersana n MRSN ... ... ... 23.96 8.76 490 12.17 -25.9MesaAir n MESA ... ... ... 16.41 11.05 228 14.89 +26.7MesaLabs MLAB .64 .4 ...dd 224.95 122.35 27 181.30 +45.9Mesoblast n MESO ... ... ... 7.79 4.74 27 6.15 +5.3MetaFincl CASH .60f .7 17 117.98 70.60 46 82.70 -10.7Methanx MEOH 1.32 1.7 22 78.08 48.55 390 76.75 +26.8Michaels MIK ... ... 9 27.87 15.85 2874 16.66 -31.1tMicrobot rs MBOT ... ... ... 22.80 5.51 18 5.75 -62.4Microchp MCHP 1.46f 1.8 82 104.20 78.33 2803 80.39 -8.5MicronT MU ... ... 5 64.66 34.09 36234 45.33 +10.2Microsoft MSFT 1.68 1.5 54 113.73 72.92 22115 113.21 +32.3sMicroStr MSTR ... ... 27 150.08 122.16 99 149.96 +14.2Microvisn MVIS ... ... ...dd 2.90 .89 288 1.09 -33.1MidPenn MPB .60 1.9 16 37.90 28.85 24 31.15 -5.9MidConEn MCEP ... ... ...dd 2.52 .92 29 1.43 +21.2Midatech n MTP ... ... ... 2.65 .45 15 .72 -13.6Middleby MIDD ... ... 23 138.89 98.06 561 126.56 -6.2MiddledB MBCN 1.12 2.4 15 54.90 42.90 1 46.55 -3.4MdsxWatr MSEX .90 1.9 29 48.36 33.96 30 47.79 +19.7MidlStBc n MSBI .88 2.6 23 36.50 29.75 70 33.22 +2.3MidWOne MOFG .78 2.3 19 37.94 30.56 17 34.55 +3.0MillerHer MLHR .79f 2.1 17 41.85 29.95 270 37.05 -7.5Mimecast n MIME ... ... ...dd 46.87 26.50 426 41.69 +45.4MiMedx MDXG ... ... 23 18.25 3.01 1797 5.28 -58.1Mind CTI MNDO .30e 12.8 11 2.55 2.08 10 2.35 -4.6Mindbody n MB ... ... ...dd 45.50 23.95 935 41.05 +34.8sMinervaN NERV ... ... ...dd 11.10 4.80 468 11.10 +83.5Miragen rs MGEN ... ... ... 10.72 5.01 81 5.75 -44.9MiratiTher MRTX ... ... ...dd 65.35 9.55 493 54.50 +198.6Misonix MSON ... ... ...dd 21.43 8.25 7 17.65 +86.8Mitcham MIND ... ... ...dd 4.57 2.86 4 3.95 +24.6Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 2 23.78 +2.3MitekSys MITK ... ... 19 10.10 6.85 251 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 584 11.03 +34.0MobileMini MINI 1.00 2.4 36 50.40 31.60 173 42.50 +23.2MobileIron MOBL ... ... ...dd 5.71 3.20 341 5.48 +40.4ModMed n MMDM ... ... ... 10.24 9.72 10.10 +3.1ModMed wt MMDMW ... ... ... .58 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .45 +15.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2tMolecTemp MTEM ... ... ...dd 13.25 4.05 101 4.10 -59.1Moleculin n MBRX ... ... ... 3.34 1.50 107 1.67 -10.5Momenta MNTA ... ... ...dd 32.20 11.85 257 27.25 +95.3Momo MOMO ... ... ... 54.24 22.49 4429 48.25 +97.1MonakGp n MKGI ... ... ... 5.07 1.74 15 2.18 -56.1MonarCas h MCRI ... ... 31 49.63 34.90 27 45.71 +2.0Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 6224 43.47 +1.6MoneyGrm MGI ... ... ...dd 16.27 5.56 211 6.19 -53.0MngDB A n MDB ... ... ... 85.25 24.62 938 83.56 +181.5MonPwSys MPWR 1.20 .9 89 152.21 100.26 499 133.03 +18.4Monotype TYPE .46 2.3 48 26.75 18.20 273 20.10 -16.6Monro MNRO .80 1.2 36 73.45 45.45 191 69.00 +21.2MonroeCap MRCC 1.40 10.3 9 14.80 12.18 47 13.61 -1.0MonroeC23 n MRCCL ... ... ... 85 24.95 MonstrBv s MNST ... ... 39 70.21 47.61 2972 59.39 -6.2Mornstr MORN 1.00 .8 30 144.34 81.72 80 131.34 +35.4MoSys rs MOSY ... ... ...dd 2.23 .61 255 .70 -36.9MotifBio n MTFB ... ... ... 13.75 7.90 1 8.45 -21.8MotifBi un MTFBW ... ... ... 9.94 2.14 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 144 25.44 +1.8MotusGI n MOTS ... ... ...dd 10.66 3.75 19 5.32 +21.5MtnPDia g MPVE .04p ... ... 3.40 1.75 34 2.10 -23.6Moxian n MOXC ... ... ... 4.00 .75 8 .85 -77.9MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 23 10.33 +3.3MultiColor LABL .20 .3 17 89.70 57.76 111 64.20 -14.2MustBio n MBIO ... ... ...dd 12.89 5.87 37 6.36 -47.0MutualFst MFSF .72 1.9 19 40.50 34.30 8 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 2926 1.02 +57.4Mylan NV MYL ... ... 11 47.82 30.69 4108 37.81 -10.6MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 313 1.92 -43.5MyoKard n MYOK ... ... ...dd 66.55 32.80 250 59.75 +41.9MyriadG MYGN ... ... 23 50.44 27.23 521 47.70 +38.9N -:NBT Bcp NBTB 1.00 2.5 18 41.88 34.05 45 39.27 +6.7NCS Mltst n NCSM ... ... ... 24.85 12.57 101 16.19 +9.8NETgear NTGR ... ... ...dd 78.30 44.20 223 64.85 +10.4NF EngSv NFEC ... ... ... 7.19 .77 106 4.59 +373.2NI Hldg n NODK ... ... ... 18.62 15.72 4 16.76 -1.3NIC Inc EGOV .32 2.2 19 18.90 12.65 1524 14.85 -10.5NICE Ltd NICE .64 .6 38 119.83 78.49 87 115.71 +25.9NII Hldg n NIHD ... ... ...dd 7.29 .22 1090 4.74 +1017.9nLIGHT n LASR ... ... ...cc 43.63 22.14 311 24.89 -7.6NMI Hldg h NMIH ... ... 16 24.50 11.20 490 22.40 +31.8NN Inc NNBR .28 1.8 18 32.90 15.35 611 15.65 -43.3NV5 Global NVEE ... ... 31 92.75 40.01 42 90.25 +66.7NVE Corp NVEC 4.00 3.6 42 135.00 68.50 16 111.65 +29.8NXP Semi NXPI ... ... 33 125.93 84.59 4465 91.68 -21.7Nabriva n NBRV ... ... ...dd 14.10 2.33 607 2.56 -57.3NanoDim n NNDM ... ... ... 5.79 1.21 68 2.02 -34.2NanoString NSTG ... ... ...dd 18.86 5.87 143 16.87 +125.8NanoVib n NAOV ... ... ... 5.00 3.68 5 4.40 -6.0Nanomtr NANO ... ... 28 48.26 22.08 255 35.89 +44.0NantHlth n NH ... ... ... 5.26 1.30 177 1.56 -48.9NantKwst n NK ... ... ... 6.17 2.66 141 3.04 -32.3Napco NSSC ... ... 34 17.45 7.90 30 14.30 +63.4Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 835 90.09 +17.3Natera n NTRA ... ... ...dd 29.62 8.60 516 24.47 +172.2Nathans s NATH 1.00a 1.2 54 107.05 60.35 10 85.65 +13.4NatAmUnv NAUH .18 21.7 ... 2.32 .76 13 .83 -41.5NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 6 45.75 +.7NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 185 114.47 +17.5NatCineM NCMI .68 7.5 91 9.30 5.09 342 9.08 +32.4NatlCmce n NCOM ... ... 22 48.60 38.03 88 44.30 +10.1NatEnrSv n NESR ... ... ... 14.38 9.51 109 13.57 +36.4NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.47 145 25.69 +30.8NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 2 25.27 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 32 24.93 -.5NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 35 24.95 -.3NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 5 25.56 +.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.49 +5.8NatInstrm NATI .92 1.9 60 53.57 38.78 341 48.21 +15.8NatResrch NRC .68 1.7 77 42.85 26.35 24 39.50 +5.9NSecGrp NSEC .20 1.4 9 18.17 11.81 5 13.99 -14.4NatlVis n EYE ... ... ...cc 46.63 27.19 502 43.55 +7.2NatWstnLf NWLI .36 .1 11 368.00 276.00 3 319.73 -3.4NaturlAlt NAII ... ... 9 12.15 9.20 4 9.60 -6.8NatHlTr n NHTC .56f 2.4 6 27.23 14.15 44 23.68 +55.9NaturesSun NATR .40 4.4 ...dd 13.80 7.55 8 9.00 -22.1NatusMed BABY ... ... 50 43.60 28.00 287 34.80 -8.9Nav43 JSM 1.50 6.5 ... 25.00 20.21 16 23.02 -3.2Navient NAVI .64 4.5 8 15.61 11.48 2569 14.11 +5.9NavgGp s NAVG .28 .4 21 70.45 45.80 174 70.00 +43.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 10.02 NektarTh NKTR ... ... 12 111.36 21.11 1549 58.33 -2.3Nemaura n NMRD ... ... ... 6.80 2.05 258 3.27 -43.1Neogen s NEOG ... ... 77 97.38 52.80 185 93.24 +51.2NeoGenom NEO ... ... ...cc 15.00 7.08 604 14.25 +60.8NeonTh n NTGN ... ... ...dd 16.23 7.86 52 8.72 -41.9Neonode NEON ... ... ...dd 1.42 .25 99 .27 -63.9tNeosTher n NEOS ... ... ...dd 13.15 4.96 185 4.95 -51.5Neovasc g NVCN ... ... ...dd 1.89 .02 24082 .03 -95.8NeptuneT g NEPT ... ... 9 4.75 .80 4981 4.27 +80.9Net1UEPS UEPS ... ... 6 13.20 5.90 513 6.58 -44.7NetElem rs NETE ... ... ... 33.51 3.47 87 5.60 -49.7NetApp NTAP 1.60 1.9 32 88.08 40.51 1628 85.31 +54.2NetEase NTES 1.94e 1.0 7 377.64 184.60 899 199.01 -42.3Netix s NFLX ... ... ...cc 423.21 176.55 10386 367.65 +91.5Netlist h NLST ... ... ...dd 1.10 .10 31023 .45 +47.1NtScout NTCT ... ... 23 33.90 23.15 1922 25.60 -15.9NetSolTch NTWK ... ... 32 6.60 3.09 9 5.75 +22.1Neuralst rs CUR ... ... ... 3.09 .88 47 1.07 -37.8NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 28 1.31 -24.2Neurcrine NBIX ... ... ...dd 126.98 55.95 796 120.26 +55.0Neuronet n STIM ... ... ... 39.39 23.95 103 33.90 +22.0Neurotrpe h NTRP ... ... ... 11.93 3.97 5 8.85 +25.7NewAgeB n NBEV ... ... ... 4.24 1.30 49941 2.82 +30.0NewLink NLNK ... ... ...dd 12.96 2.31 401 2.33 -71.3NYMtgTr NYMT .80 12.7 8 6.54 5.35 1524 6.30 +2.1NYMtT pfB NYMTP 1.94 7.8 ... 25.50 18.66 4 24.80 -2.0NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 11 24.82 +1.3NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 37 24.39 -1.2NewatrTc n NEWA ... ... ... 29.69 7.86 103 10.65 +13.4tNewmrkGp NMRK ... ... 16 15.62 11.16 367 11.03 -23.2tNewsCpA NWSA .20 1.6 ...dd 17.29 12.27 5668 12.42 -23.4NewsCpB NWS .20 1.6 ... 17.70 12.70 491 12.90 -22.3NewtekBsn NEWT 1.74e 7.9 ... 24.24 16.01 96 22.06 +19.3tNewtek 22 NEWTZ 1.88 7.4 ... 27.14 25.23 3 25.29 -4.6Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 25.75 +2.6sNexeo Sol NXEO ... ... ... 11.14 6.99 8643 11.49 +26.3Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 7.35 17 12.00 +24.7NexstarM NXST 1.50 1.9 7 89.75 57.65 251 80.25 +2.6NextDec n NEXT ... ... ... 10.80 3.95 77 4.41 -47.0NxtGenHl NXGN .70 3.3 35 23.73 12.24 344 21.44 +57.9sNichFncl h NICK ... ... 28 12.15 7.59 19 11.96 +35.9NicoletBc n NCBS ... ... 15 61.98 51.22 11 55.11 +.7NightstTh n NITE ... ... ... 27.72 10.01 194 25.44 +93.9Noodles NDLS ... ... ...dd 13.30 3.95 334 12.65 +141.0Nordson NDSN 1.40 1.0 24 151.84 113.41 143 145.39 -.7NorSys NSYS ... ... ...cc 8.08 2.77 13 4.25 +10.1NorestB NBN .04 .2 17 29.95 18.85 15 20.75 -10.4NthnTech NTIC .40 1.1 38 41.90 15.75 6 35.00 +41.4NorTrst NTRS 2.20f 2.1 18 115.61 88.03 1381 103.85 +4.0NthnTr pfC NTRSP 1.46 5.6 ... 27.78 25.00 30 26.08 -.7NorthdBc NFBK .40 2.5 21 18.39 15.14 54 15.83 -7.3Nthrim NRIM 1.08f 2.5 18 45.40 30.95 16 42.75 +26.3NwstBcsh NWBI .68 3.8 19 18.56 15.34 262 17.93 +7.2NwstPipe NWPX ... ... ...dd 22.00 16.60 28 19.30 +.8NorwdFn s NWFL .88 2.3 30 39.97 27.65 6 38.18 +15.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 53

NovaLfstyl NVFY ... ... ...dd 3.10 1.30 21 1.76 -26.7NovaMeas NVMI ... ... 15 32.00 23.38 52 26.16 +1.0Novan n NOVN ... ... ... 6.69 2.27 6 2.84 -32.7Novanta NOVT ... ... ... 78.85 41.90 166 73.40 +46.8Novavax NVAX ... ... ...dd 2.75 .96 2011 1.40 +12.9Novelion rs NVLN ... ... ...dd 7.33 2.96 58 3.84 +23.1sNovoCure n NVCR ... ... ...dd 49.45 16.10 860 49.05 +142.8NovumeS n NVMM ... ... ... 4.75 1.12 3 1.30 -71.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 53 4.84 +19.2NuCana n NCNA ... ... ...cc 32.00 9.32 24 23.92 +136.6NuVasive NUVA ... ... 46 72.12 44.62 485 70.45 +20.4NuanceCm NUAN ... ... ...dd 18.75 12.18 2141 17.05 +4.3Nutanix n NTNX ... ... ... 64.87 21.63 6070 49.65 +40.7NutriSyst NTRI 1.00 2.8 21 60.80 26.06 659 36.35 -30.9Nuvectra NVTR ... ... ... 23.79 7.60 283 20.83 +168.4NvNq100Dy QQQX 1.68 6.9 ...q 28.19 20.24 200 24.18 -.1Nvidia NVDA .60 .2 51 285.22 170.16 7480 271.02 +40.1NxStageMd NXTM ... ... ...dd 28.75 22.70 858 28.39 +17.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 315 1.37 -60.9NymoxPh NYMX ... ... ...dd 4.60 2.46 70 2.53 -23.3O -:O2Micro OIIM ... ... ... 2.40 1.30 7 2.11 +26.4OFS Cap OFS 1.36a 11.1 10 13.24 10.41 39 12.29 +3.3OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 5 25.20 +1.2OHA Inv OHAI .08 5.1 39 1.68 1.05 20 1.56 +35.7OP Bancp n OPBK ... ... ... 14.10 11.54 30 11.82 -5.1OReillyAu ORLY ... ... 23 351.65 190.00 752 340.48 +41.5OSI Sys OSIS ... ... 68 96.64 50.50 83 76.08 +18.2OakVlyBcp OVLY .26e 1.4 17 25.65 15.76 32 19.00 -2.8OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 229 4.98 +1.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 11 24.85 -1.4OaktStInco OCSI .62f 7.2 11 9.06 7.03 58 8.60 +2.4sOasmiaPh n OASM .02p ... ... 3.17 .80 93 3.05 +246.6ObalonT n OBLN ... ... ...dd 10.40 1.46 197 2.59 -60.8ObsEva n OBSV ... ... ... 20.35 6.95 224 16.89 +73.1OceanBio OBCI .05e ... ... 5.71 3.26 4 4.14 -4.6OceanPw h OPTT ... ... ...dd 2.54 .46 1230 .67 -38.9vjOceanR rs ORIG ... ... ... 97.72 20.22 1972 31.28 +16.7OceanFst OCFC .60 2.1 17 30.90 24.81 246 28.41 +8.2Oclaro OCLR ... ... 14 10.20 5.61 835 9.06 +34.4OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.60 -7.3OcularTher OCUL ... ... ...dd 8.28 3.30 391 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 152 19.29 -22.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 22 7.87 +108.8OfficeDpt ODP .10 3.0 9 4.65 2.00 3385 3.32 -6.2OhioValB OVBC .84 2.4 22 56.15 31.55 17 35.25 -12.7OhrPhar h OHRP ... ... ...dd 2.18 .15 356 .19 -89.9Okta n OKTA ... ... ...dd 75.49 24.71 2494 69.87 +172.8OldDomFrt ODFL .52 .3 39 170.22 100.62 509 162.85 +23.8OldLnBc OLBK .40 1.2 18 35.72 26.98 42 33.79 +14.8OldNBcp ONB .52 2.6 27 20.95 16.25 890 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 4 27.41 -7.9OldSecBc OSBC .04 .3 15 16.30 11.80 105 15.15 +11.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.57 +1.3Ollies n OLLI ... ... 41 94.70 42.36 584 93.00 +74.6OlympStl ZEUS .08 .4 8 25.84 18.10 50 21.39 -.5OmegaFlex OFLX .96 1.3 43 95.00 53.50 20 75.02 +5.1Omeros OMER ... ... ...dd 26.97 8.36 536 24.93 +28.3Omnicell OMCL ... ... ...cc 73.00 39.75 288 68.95 +42.2OnSmcnd ON ... ... 10 27.10 17.21 6147 19.00 -9.3OnTrack OTIV ... ... ... 2.94 .88 32 .92 -32.4OncoMed OMED ... ... ...dd 5.56 1.74 106 2.91 -29.0Oncobiolog ONS ... ... ... 1.70 .78 53 .88 -32.3Oncobi wtA ONSIW ... ... ... .15 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 38 4.39 -29.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1456 .50 -66.7OncoSec rs ONCS ... ... ...dd 2.95 .90 916 1.32 -18.8OneGpHosp STKS ... ... ...dd 3.40 1.32 5 3.29 +37.7tOneHorz rs OHGI ... ... ...dd 3.38 .20 839 .21 -85.4180 DgrCap TURN ... ... ... 2.50 1.62 24 2.20 +11.7OneStopS n OSS ... ... ...dd 6.25 3.17 26 3.80 -22.11800Flowrs FLWS ... ... 19 15.00 8.85 271 11.05 +3.3OneSpan OSPN ... ... 96 23.35 11.11 297 18.25 +31.3OpenText s OTEX .61f 1.6 20 40.31 31.21 385 38.21 +7.1tOperaLtd n OPRA ... ... ... 15.62 10.22 86 10.14 -22.7OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 7 10.18 +1.6OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 117 1.98 -57.6Ophthotech OPHT ... ... 1 4.50 2.25 78 2.36 -24.4OpiantPh n OPNT ... ... ... 48.00 12.75 39 21.17 -7.8OpkoHlth OPK ... ... ...dd 7.24 2.66 7670 4.22 -13.9OptiNose n OPTN ... ... ...dd 30.00 12.51 162 13.65 -27.8Optibase OBAS ... ... ...dd 9.50 6.60 1 8.59 +8.0OptCable OCC .08 2.2 41 4.30 2.14 99 3.65 +51.6OptimBk h OPHC ... ... ... 13.96 1.85 3 5.05 +7.4OpusBank OPB .52e 1.8 19 30.95 22.05 82 28.50 +4.4OramedPh ORMP ... ... ... 11.34 4.60 11 4.76 -47.1OraSure OSUR ... ... 32 23.01 12.86 256 15.47 -18.0Orbcomm ORBC ... ... ...dd 11.95 8.50 1331 11.07 +8.7Orbotch ORBK ... ... 21 65.75 40.35 137 60.75 +20.9Organovo ONVO ... ... ...dd 2.28 .91 451 1.20 -10.4Orgenesis n ORGS ... ... ... 16.80 5.06 21 5.60 -59.6OrignAg rs SEED ... ... ... 18.70 5.35 50 5.38 -36.7OrigBcp n OBNK .13 .3 ... 42.31 36.12 56 38.94 +3.8OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 29 .97 +10.0Oritani ORIT 1.13e 7.1 11 17.70 15.00 141 15.75 -4.0OrrstownF ORRF .52 2.2 18 27.05 23.25 15 23.45 -7.1OrthoPed n KIDS ... ... ... 35.50 14.00 62 32.50 +69.4OrthoMed OFIX ... ... 72 61.98 47.16 102 53.74 -1.8OsirisTher n OSIR ... ... ... 11.93 7.30 106 11.64 +7.3OssenInn rs OSN ... ... 13 8.90 1.50 7 2.06 -28.5Otelco OTEL ... ... 10 17.75 9.25 5 16.20 +21.3Otonomy OTIC ... ... ...dd 6.45 2.50 56 2.60 -53.2OttawaBc n OTTW .20 1.4 53 14.85 13.61 0 13.82 -4.3OtterTail OTTR 1.34 2.8 24 49.75 39.00 37 48.45 +9.0OvaScience OVAS ... ... ...dd 1.65 .66 18 .71 -49.3Overstk OSTK ... ... ...dd 89.80 23.10 990 26.25 -58.9Ovid Th n OVID ... ... ...dd 12.44 5.59 45 5.94 -39.8Oxbridge OXBR .48 22.9 4 5.15 1.00 19 2.10 -2.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 161 15.87 +13.6OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 589 10.87 +8.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 4 25.41 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 0 25.66 +1.8OxfSqCap OXSQ .80 11.1 6 7.52 5.15 186 7.21 +25.6OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.72 1 8.36 -.3PAM PTSI ... ... 52 67.00 20.01 5 58.31 +69.4PB Bncp PBBI .24 2.0 ...cc 12.20 10.10 6 11.80 +9.8PC Cnnctn CNXN .34e ... 19 43.05 22.66 38 39.64 +51.2PC-Tel PCTI .22 5.0 ... 7.85 4.01 28 4.43 -39.9PCM Inc PCMI ... ... ...cc 25.23 6.90 97 20.05 +102.5PCSB Fn n PCSB .03p ... 51 22.34 17.37 32 19.93 +4.6PDC Engy PDCE ... ... ...dd 66.20 41.13 817 47.71 -7.4PDF Sol PDFS ... ... 26 18.48 8.10 94 8.97 -42.9PDL Bio PDLI .20 8.5 ...dd 3.55 2.25 988 2.35 -14.2PDL Cmt n PDLB ... ... ... 16.95 14.46 7 14.63 -3.6PHI vtg PHII ... ... ...dd 13.95 7.11 44 8.60 -26.5PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 101 8.71 -24.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 70 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.05 22 4.35 -36.9PRA Grp PRAA ... ... 57 43.75 25.72 266 38.80 +16.9PRA Hlth PRAH ... ... 68 112.88 73.50 407 109.91 +20.7PRGX Glbl PRGX ... ... ...dd 10.30 6.55 27 9.00 +26.8PTC Inc PTC ... ... ...cc 107.31 54.70 1350 103.68 +70.6PTC Thera PTCT ... ... ...dd 52.95 14.56 615 47.19 +182.9PacWstBc PACW 2.40 4.9 15 55.86 43.61 672 49.39 -2.0Paccar PCAR 1.12 1.6 12 79.69 59.82 1233 71.12 +.1PacBiosci PACB ... ... ...dd 5.58 2.02 968 5.06 +91.7PacCityF n PCB ... ... ... 20.95 18.56 65 20.34 +1.8PacEthanol PEIX ... ... ...dd 6.06 1.55 303 1.70 -62.6PacMerc PMBC ... ... 22 10.45 8.05 16 9.70 +10.9PacPreBc PPBI .15p ... 21 46.05 34.55 678 38.20 -4.5sPaciraPhm PCRX ... ... ...dd 48.40 26.95 469 47.85 +4.8PainThr rs PTIE ... ... ...dd 12.80 .81 172 .96 -76.1PanASlv PAAS .14 .9 23 18.75 13.97 1213 15.02 -3.5PangaeaL PANL ... ... 2 8.40 2.13 14 3.53 -4.1PapaJohns PZZA .90 1.9 19 75.07 38.05 799 46.33 -17.4PapaMurph FRSH ... ... 13 6.50 4.40 12 5.11 -5.0tParatekPh PRTK ... ... ...dd 26.10 9.05 252 9.10 -49.2ParkCity PCYG ... ... 60 12.50 6.75 53 9.05 -5.2ParkOh PKOH .50 1.3 12 47.90 34.95 25 38.45 -16.3ParkeBcp PKBK .56f 2.4 16 24.80 17.39 10 23.05 +23.4PrtnrCm PTNR ... ... 22 6.60 3.23 2 5.04 -18.1PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.12 -1.8PatrkInd s PATK ... ... 22 72.35 51.07 233 66.15 -4.8sPatrNBc rs PNBK .04 .2 35 22.25 16.55 15 23.50 +31.7PatriotTr n PATI ... ... 13 23.80 16.72 1 18.90 +8.7PatternEn PEGI 1.69 8.1 16 26.56 16.58 1343 20.73 -3.5Patterson PDCO 1.04 4.2 11 40.36 20.22 924 24.95 -30.9PattUTI PTEN .16 .9 ...dd 25.03 14.60 2950 17.46 -24.1Pavmed n PAVM ... ... ...dd 8.35 .87 540 1.28 -44.0Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.66 1228 74.63 +9.6Paylocity PCTY ... ... ...cc 88.47 41.15 549 80.73 +71.2PayData rs PYDS ... ... ...dd 4.10 1.35 33 1.95 -22.9PayPal n PYPL ... ... 57 93.70 62.37 5709 89.72 +21.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 31 29.90 -6.9PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 5 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 30.85 50 31.88 -9.0Pegasyst PEGA .12 .2 ...cc 67.95 45.40 416 66.70 +41.5PnnNtGm PENN ... ... 34 36.90 22.20 901 33.00 +5.3PennVa n PVAC ... ... ... 96.13 32.49 156 78.89 +101.7PennantPk PNNT .72 9.5 9 7.84 6.29 209 7.61 +10.1PenPkFR PFLT 1.14 8.6 12 14.65 12.00 60 13.25 -3.4PennsWd PWOD 1.88 4.3 17 50.00 39.59 2 43.38 -6.9PensarAc n WRLS ... ... ... 10.17 7.75 56 9.95 +2.9PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.13 11.00 +6.6PeopUtdF PBCT .70 4.0 15 20.26 16.95 2466 17.58 -6.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.74 -9.1PeBcOH PEBO 1.12 3.1 17 39.58 30.84 30 35.76 +9.6PeopBNC PEBK .52 1.8 15 34.54 26.32 5 28.67 -6.6PeopFSvc PFIS 1.32f 2.9 16 52.00 40.68 4 45.07 -3.2PeopUtah n PUB .40f 1.1 32 38.70 29.00 22 35.00 +15.5PepsiCo PEP 3.71 3.3 36 122.51 95.94 4078 113.98 -5.0Percptr PRCP .15 1.4 31 12.25 7.26 13 10.37 +6.9Percient PRFT ... ... 47 31.09 17.65 168 29.07 +52.4Performnt PFMT ... ... ...dd 3.52 1.52 9 1.80 +9.1PerionNwk rs PERI ... ... ... 4.05 2.13 22 3.12 +1.0PermaFix PESI ... ... ... 5.15 3.29 3 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 8.00 6 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 .79 87 .90 -62.6PerryEllis PERY ... ... 8 29.59 21.46 59 27.50 +9.8PershGld rs PGLC ... ... ... 3.23 .80 73 1.13 -52.9sPetIQ n PETQ ... ... ... 43.19 17.03 899 41.77 +91.3PetMed PETS 1.08f 2.9 21 57.80 31.81 427 37.31 -18.0PFSweb PFSW ... ... ...dd 11.86 5.90 35 7.91 +6.5PhibroAH PAHC .40 .9 31 54.62 32.05 147 43.75 +30.6PhotrIn PLAB ... ... 1 11.00 7.20 306 9.60 +12.6PiedmLithn PLLL ... ... ... 17.98 10.45 0 11.25 -11.8PierisPhm PIRS ... ... ... 9.75 4.43 662 5.28 -30.1PilgrimsP PPC ... ... 8 38.39 16.30 1001 18.82 -39.4Pinduodou n PDD ... ... ... 30.48 17.20 6779 22.64 -15.2PingtanM PME .04 1.8 14 4.20 1.99 19 2.24 -26.6PinnclEnt PNK ... ... ... 35.18 19.40 412 33.66 +2.8PinnaclFn PNFP .56 .9 18 69.95 59.55 365 62.45 -5.8PioneerPw PPSI ... ... 25 7.95 4.40 5.00 -34.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 158 4.68 -26.1PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 10 10.30 +2.9tPlayaHot n PLYA ... ... ...dd 11.69 9.41 766 9.14 -15.3Plexus PLXS ... ... ... 66.78 52.78 119 60.69 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3704 1.91 -19.1PlumasBc PLBC .36f 1.4 13 29.45 19.85 11 25.20 +8.6Plurlsght n PS ... ... ... 38.37 19.25 351 33.30 +66.5PluristemT PSTI ... ... ...dd 2.12 1.14 151 1.32 -4.3PoageBksh PBSK .24 .9 30 27.75 18.10 8 25.55 +21.7PointrTel h PNTR ... ... 17 19.65 10.25 1 12.90 -30.6PointsInt g PCOM ... ... 32 18.48 9.31 156 12.84 +24.8PolarPwr n POLA ... ... ... 6.85 4.01 4 5.76 +15.0 Polarity rs PTE ... ... ... 41.22 15.21 610 17.21 -25.9Pool Corp POOL 1.80f 1.0 33 175.87 105.38 167 174.69 +34.7PopeRes POPE 3.20f 4.4 26 73.50 66.60 5 72.05 +3.3Popular BPOP 1.00 2.0 31 52.50 32.04 635 50.59 +42.5Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.25 +4.0PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.73 +9.4PortolaPh PTLA ... ... ...dd 56.91 24.63 653 28.26 -41.9Potbelly PBPB ... ... ...dd 14.15 11.05 486 12.80 +4.1PotltchDel PCH 1.60 3.4 26 56.35 44.88 366 47.20 -5.4PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 27 36.15 +26.2PwrInteg POWI .64 1.0 33 86.60 60.55 456 66.35 -9.8PS 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 8 1.92 -38.5Precipio n PRPO ... ... ... 2.65 .32 329 .39 -67.9PrecTh rs AIPT ... ... ...dd 2.50 .81 51 1.05 +4.0PfdBkLA PFBC 1.00f 1.7 ... 69.48 52.13 62 59.50 +1.2PrefrmdLn PLPC .80 1.0 36 96.83 55.41 8 77.10 +8.5PremFin s PFBI .60 3.3 12 26.05 16.78 63 18.45 -8.1Premier PINC ... ... ...dd 45.31 27.16 416 43.14 +47.8Presbia n LENS ... ... ... 7.14 1.61 2 1.75 -53.7Presidio n PSDO .16 1.0 ... 19.74 11.97 2102 15.33 -20.0PriceTR TROW 2.80 2.6 19 127.43 84.26 895 109.29 +4.2PrSmrt PSMT .70 .8 34 94.45 77.30 153 84.50 -1.9PrmEgy PNRG ... ... ...dd 77.85 45.30 0 72.00 +39.8PrimoWtr PRMW ... ... 68 20.72 10.47 202 19.08 +51.8Primoris PRIM .24 1.0 22 29.90 23.61 190 25.23 -7.2sPrinPrice PSET .16e ... ... 35.42 29.90 0 35.55 +10.5PrinShHld PY .33e ... ... 34.81 29.92 33.95 +4.1PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 36.42 +15.8PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.41 +10.6Prin US SC PSC ... ... ... 36.24 29.18 35.32 +11.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.7 12 75.59 52.31 1152 57.72 -18.2PrinBio n PRNB ... ... ... 36.00 25.00 193 28.35 -13.2PriorityTc PRTH ... ... ... 12.99 8.34 11 10.50 +3.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.28 12.50 +17.7sProDex PDEX ... ... 34 11.85 6.05 153 12.45 +83.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.01 +73.8ProQRTher PRQR ... ... ...dd 22.85 2.75 354 20.20 +526.4PrUltBio s BIB ... ... ...q 70.53 48.12 60 64.83 +15.6PrUltPQ s TQQQ ... ... ...q 73.36 35.55 9051 67.67 +46.3ProDvrs h rs IPDN ... ... ... 6.63 2.45 1 3.23 -20.9ProrEng PFIE ... ... 1 5.30 1.40 174 3.19 +66.1PrognicsPh PGNX ... ... ...dd 9.42 5.01 2036 6.00 +.8ProgrsSoft PRGS .56 1.3 36 53.60 34.72 214 42.18 -.9Proofpoint PFPT ... ... ...dd 130.27 82.61 2596 103.74 +16.8PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 22265 11.80 -45.1ProS Ris n EQRR ... ... ... 52.12 40.50 0 50.16 +7.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 14 39.72 +18.1ProUShBio BIS ... ... ...q 24.92 15.53 11 16.80 -23.8ProspctCap PSEC .72 9.7 9 7.60 5.51 1429 7.42 +10.1ProtagTh n PTGX ... ... ...dd 23.97 5.50 101 8.17 -60.7ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 1 23.34 -3.8PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 10 23.00 -4.0ProteonTh PRTO ... ... ...dd 2.90 1.45 65 2.05 +7.9Proteos n PTI ... ... 5 8.61 1.41 109 2.32 -60.2Prothena PRTA ... ... ...dd 70.00 10.43 501 13.21 -64.8Prov ent n PRVB ... ... ... 8.00 3.35 91 4.40 -8.5ProvidSv PRSC ... ... 15 83.90 50.86 68 66.80 +12.6ProvidBc n PVBC ... ... ... 30.05 20.51 31 27.00 +2.1ProvFnH PROV .56 3.1 19 20.00 17.21 5 18.02 -2.1PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 5 17.57 -.2PsychmCp PMD .72 3.8 18 22.88 15.99 48 19.04 -7.4Pulmatrix PULM ... ... ...dd 2.38 .28 397 .42 -70.5PulseBio n PLSE ... ... ...dd 34.82 12.51 113 14.43 -38.9PumaBiotc PBYI ... ... ...dd 136.90 40.45 1168 46.75 -52.7PureAcq n PACQ ... ... ... 9.77 9.59 38 9.66 -.3PureAcq un PACQU ... ... ... 10.38 10.08 1 10.31 +1.9PureCycle PCYO ... ... ...dd 11.74 6.65 29 11.65 +39.5PurplInv n PRPL ... ... ...dd 13.90 5.04 9 5.50 -45.3PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .74 20 .80 -75.2QAD Inc B QADB .24 .5 ...dd 49.40 26.72 3 43.79 +42.0QAD A QADA .29 .5 ...dd 61.80 33.15 74 58.50 +50.6QCR Hld QCRH .24 .6 15 49.70 40.40 23 42.40 -1.1QIWI plc QIWI .84e 6.7 12 20.05 12.50 284 12.63 -27.1Qorvo QRVO ... ... 89 86.84 64.53 920 75.04 +12.7sQualcom QCOM 2.48 3.3 ...dd 76.04 48.56 11690 74.72 +16.7Qualstar rs QBAK ... ... ... 13.50 5.55 6 8.07 -3.9Qualys QLYS ... ... 89 98.30 50.00 239 90.95 +53.2Quantenn n QTNA ... ... ... 19.41 9.60 450 18.70 +53.3Quanterx n QTRX ... ... ...dd 24.81 13.00 405 18.57 -13.5Quartrhill g QTRH .05 ... 4 2.12 1.01 157 1.50 -18.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 26 2.39 +3.9QuickLog h QUIK ... ... ...dd 2.22 .98 163 1.03 -40.8Quidel QDEL ... ... ...cc 77.63 33.01 152 72.36 +66.9QuinStreet QNST ... ... 74 16.42 6.10 430 13.58 +62.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 2.53 +6.8Quotinet QTNT ... ... ... 9.02 2.78 364 6.77 +36.8QuratRet A QRTEA ... ... 20 29.11 20.00 3202 22.10 -9.5QuratRet B QRTEB ... ... 23 28.90 19.62 21.92 -10.7tQutoutiao n QTT ... ... ... 20.39 9.10 8083 9.26 -42.0R -:R1 RCM n RCM ... ... ... 11.00 3.22 375 9.51 +115.6RBB Bcp n RBB .36 1.3 ... 33.62 21.26 125 28.49 +4.1RBC Bear ROLL ... ... 48 156.43 106.68 121 152.22 +20.4RCI Hosp RICK .12 .4 11 34.84 24.07 26 30.30 +8.3RCM RCMT 1.00e ... 23 7.50 4.63 6 4.78 -23.5RF Inds RFIL .08 .9 14 12.75 2.10 288 8.55 +216.7RGC Res s RGCO .62 2.4 30 31.57 22.16 11 26.21 -3.2RLJ Ent rs RLJE ... ... ... 6.34 3.10 7 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.73 .75 116 1.29 +57.3RMR Gp h RMR 1.00 1.1 51 98.00 49.10 94 91.75 +54.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 225 4.35 +6.1RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.18 79 1.18 -78.8RaPhrm n RARX ... ... ...dd 17.90 4.78 393 14.08 +65.6sRadNet RDNT ... ... 97 15.50 9.50 662 15.50 +53.5RadaElc rs RADA ... ... ...dd 3.86 1.77 456 3.15 +2.3Radcom RDCM ... ... 36 22.40 11.28 672 14.00 -29.5RadiSys RSYS ... ... ...dd 1.65 .53 346 1.63 +62.2tRadiusHlth RDUS ... ... ...dd 41.16 17.42 1416 17.51 -44.9Radware RDWR ... ... ...dd 28.50 16.21 233 25.69 +32.4RamacoRs n METC ... ... ... 9.35 3.81 62 7.66 +11.3Rambus RMBS ... ... ...dd 15.50 11.08 254 11.15 -21.6RandCap RAND ... ... 3 3.50 2.05 2.58 -14.4Randgold GOLD 2.00f 3.2 25 104.05 59.90 602 62.41 -36.9RandBcp n RNDB ... ... ... 17.45 14.36 1 16.80 +9.4Rapid7 n RPD ... ... ...dd 39.40 16.59 554 36.40 +95.1RaveRest RAVE ... ... ...dd 2.33 1.09 28 1.25 -14.6RavenInds RAVN .52 1.1 1 49.80 30.75 80 47.05 +37.0tReShape rs RSLS ... ... ... 39.00 .05 5424 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 15 15.85 -5.1ReadgIntB RDIB ... ... 20 34.64 20.10 4 26.70 +16.1RealGSol h RGSE ... ... ...dd 3.25 .30 2613 .43 -71.2RealNetwk RNWK ... ... ...dd 5.00 2.63 20 2.92 -14.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 28 23.37 -3.6RealitCh n BCNA ... ... ... 24.47 20.01 1 20.78 -14.1tRealmTh n RLM ... ... ... 13.00 3.60 33 6.40 -5.0RealPage RP ... ... 82 64.80 38.40 477 63.10 +42.4ReataPh n RETA ... ... ...dd 93.94 19.31 245 90.00 +217.8ReconTech RCON ... ... ...dd 5.36 .64 25 1.22 -6.2RecroPhm REPH ... ... ... 13.05 4.78 139 7.41 -19.9RedRobin RRGB ... ... 22 70.10 36.20 158 39.30 -30.3RedRkRs n RRR .40 1.4 ... 36.99 22.50 737 28.22 -16.4RedViolt n RDVT ... ... ...dd 46.40 4.35 77 5.64 -87.8Redn n RDFN ... ... ... 31.50 16.69 695 19.38 -38.1RedhillBio RDHL ... ... ... 11.49 4.30 32 8.00 +55.6Regenrn REGN ... ... 27 477.00 281.89 645 388.33 +3.3RegnxBio n RGNX ... ... 52 85.10 23.25 586 72.15 +117.0RegulusTh RGLS ... ... ...dd 1.52 .17 800 .19 -81.7Reis Inc REIS .76 3.3 ...dd 24.00 16.74 102 22.98 +11.3ReliantBcp RBNC .32 1.1 28 30.00 21.90 17 28.69 +11.9Reliv In rs RELV ... ... ...dd 8.44 3.72 2 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.83 226 3.20 -67.1Renasant RNST .80 1.8 17 49.78 39.11 237 43.55 +6.5RenewEn REGI ... ... 5 28.15 9.50 599 27.60 +133.9RenminTi rs ABAC ... ... ... 4.76 1.50 22 2.26 -23.6RentACt RCII .32 2.2 25 14.94 7.22 930 14.52 +30.8Replgn RGEN ... ... ...cc 58.99 29.56 547 57.42 +58.3Replimun n REPL ... ... ... 23.55 14.03 87 18.77 +23.8RepBncp RBCAA .97 2.0 19 50.70 34.24 13 48.26 +26.9tRepFBcp FRBK ... ... 51 9.75 7.15 62 7.10 -16.0resTORbi n TORC ... ... ...dd 21.10 7.55 216 14.19 -15.9RschFrnt REFR ... ... ...dd 1.55 .60 29 1.32 +26.9Resonant RESN ... ... ... 8.55 3.17 121 4.43 -40.7ResConn RECN .52f 3.0 28 17.95 12.40 110 17.05 +10.4RestorRob n HAIR ... ... ...dd 11.95 1.45 316 2.58 -43.9RetailOpp ROIC .78 4.1 56 20.14 16.18 883 18.88 -5.4RetoEco n RETO ... ... ... 12.75 3.13 28 4.40 -37.6Retrophin RTRX ... ... ...dd 33.00 20.09 324 28.96 +37.4RevanceTh RVNC ... ... ...dd 37.45 22.25 235 24.05 -32.7RevenHo n RVEN ... ... ... 5.66 2.32 3 4.00 -13.6RevolutL rs RVLT ... ... ... 7.81 2.18 80 3.06 -7.0ReWalkRob RWLK ... ... ...dd 1.85 .70 143 .91 -17.2RhythmP n RYTM ... ... 44 37.23 16.80 90 30.97 +6.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 147 6.81 -11.9RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.10 63 3.05 +106.1RichrdElec RELL .24 2.7 ...cc 10.40 5.70 4 9.05 +34.3RigelPh RIGL ... ... ...dd 4.71 2.28 3113 3.52 -9.3RigNet RNET ... ... ...dd 24.05 10.03 105 20.00 +33.8RiminiSt n RMNI ... ... ... 10.40 .25 53 6.59 -16.7RiotBlck RIOT 1.00p ... ... 46.20 3.54 199 3.89 -86.3RiseEdCy n REDU ... ... 18 18.60 9.50 83 11.09 -25.0RittrPh rs RTTR ... ... ... 5.67 1.55 23 1.69 -48.6RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 131 9.10 +5.0RivrviewF n RIVE ... ... ... 14.55 13.10 10 13.60 +1.1RocktPh n RCKT ... ... ... 25.96 5.02 152 22.79 +118.3RockwllM RMTI ... ... ...dd 8.70 3.62 158 4.20 -27.8RockyBr RCKY .48 1.6 19 33.45 13.10 51 29.10 +54.0RkyMChoc RMCF .48 4.7 10 12.60 10.06 2 10.15 -13.8sRoku n ROKU ... ... ...dd 72.18 15.75 7300 72.07 +39.2Rosehill n ROSE ... ... ... 10.84 5.75 25 8.35 +6.2Rosehill wt ROSEW ... ... ... 1.57 .75 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 .9 25 98.70 59.95 2420 96.94 +20.8RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 668 77.83 -5.2Rubicon rs RBCN ... ... ... 9.46 6.76 1 8.75 +9.6RubiusTh n RUBY ... ... ... 33.01 19.67 106 21.90 -9.7RmblOn B n RMBL ... ... ... 10.98 3.53 245 9.75 +87.7RushEntA RUSHA .12p ... 26 55.40 37.95 146 41.02 -19.3RushEntB RUSHB .12p ... 33 52.76 36.61 6 41.67 -13.6RuthsHosp RUTH .44 1.4 29 33.95 19.45 278 30.80 +42.3Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 355 97.25 -6.7S -:S&T Bcp STBA 1.00 2.2 20 47.77 36.77 34 45.28 +13.7S&WSeed SANW ... ... ...dd 4.40 2.90 14 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.51 16.36 1 20.10 +8.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 21 32.85 19.75 83 26.10 -2.8SBA Com SBAC ... ... ...cc 177.67 140.62 705 160.80 -1.6SEI Inv SEIC .60f 1.0 21 78.35 57.36 504 62.69 -12.8SelasLf rs SLS ... ... ... 13.47 .80 114 1.05 -86.6SG Blck n SGBX ... ... ... 7.00 3.01 16 3.77 -37.0SGOCO rs SGOC ... ... ... 2.29 .93 1 1.00 -5.7SI Fincl SIFI .24 1.7 14 15.70 13.60 9 13.75 -6.5SIGA Tc n SIGA ... ... ... 8.47 5.61 136 6.71 +13.5SLM Cp SLM ... ... 16 12.46 9.65 2079 11.59 +2.6SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 70.35 +2.3SmartGlb n SGH ... ... 6 56.69 20.29 239 29.94 -11.2SMTC hg SMTX ... ... ... 3.18 1.28 34 2.71 +43.3SORL SORL ... ... 3 8.45 3.70 73 4.12 -38.7SP Plus SP ... ... 22 41.70 32.15 56 37.80 +1.9SPAR Gp h SGRP ... ... ... 3.75 .90 30 .95 -22.8SpdDorWrF DWFI ... ... ... 25.90 23.22 31 23.48 -7.1tSPI Eng rs SPI ... ... ... 2.61 .27 374 .28 -56.2SPS Cmce SPSC ... ... ...cc 100.68 45.02 119 98.02 +101.7SS&C Tch s SSNC .32f .6 35 60.97 37.72 1244 56.01 +38.4SSLJ.cm n SSLJ ... ... ... 5.75 .56 153 .60 -82.9SSR Mng g SSRM ... ... 19 11.44 7.64 587 8.86 +.8SVB FnGp SIVB ... ... 27 333.74 169.98 332 316.72 +35.5SabanCap n SCAC ... ... ... 10.18 9.84 29 10.08 +1.7SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.0 11 23.83 15.78 1047 23.31 +24.2SabreCorp SABR .56 2.2 31 26.78 17.79 1913 25.95 +26.6tSAExplr rs SAEX ... ... ... 73.80 8.20 139 5.98 -86.4SaftyInsGr SAFT 3.20 3.4 24 99.70 70.45 29 93.05 +15.7SagaComm SGA 1.20 3.3 4 46.80 35.05 5 36.40 -10.0SageThera SAGE ... ... ...dd 195.97 59.57 282 146.96 -10.8Saia Inc SAIA ... ... 39 87.05 55.16 162 80.00 +13.1SalemMda SALM .26 6.7 14 6.75 3.10 29 3.90 -13.3SalisbryBc SAL 1.12 2.7 16 51.80 34.65 0 42.00 -5.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 661 102.88 -25.9SndySpr SASR 1.12 2.9 17 43.87 36.41 131 39.10 +.2Sanlp JBSS .55a .8 25 79.37 54.32 64 72.66 +14.9SangTher SGMO ... ... ...dd 27.50 11.30 1638 15.20 -7.3Sanmina SANM ... ... 17 39.40 24.60 243 28.60 -13.3Sano rt GCVRZ ... ... ... .60 .34 66 .56 +47.4Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 891 153.58 +176.0Savara rs SVRA ... ... ...dd 17.19 7.68 65 11.22 -24.4scPhrma n SCPH ... ... ...dd 18.17 4.10 21 5.11 -57.7ScanSource SCSC ... ... 14 45.35 31.40 77 40.45 +13.0Schmitt h SMIT ... ... ...dd 4.47 1.74 21 2.73 -.4Schnitzer SCHN .75 2.8 7 38.85 25.00 475 26.75 -20.1ScholRck n SRRK ... ... ...dd 27.02 13.09 117 25.61 +65.2Scholastc SCHL .60 1.4 ...dd 47.77 33.51 67 43.04 +7.3tSciGames SGMS ... ... ...dd 62.80 24.60 3055 26.40 -48.5ScrippsEW SSP .20 1.2 52 19.26 10.69 325 16.21 +3.7Scynexis SCYX ... ... ...dd 2.50 1.05 168 1.25 -46.1SeaChange SEAC ... ... ... 4.03 1.38 649 1.80 -54.2SeacstBkg SBCF ... ... 23 34.95 21.69 156 29.93 +18.7SeagateT STX 2.52 5.3 12 62.70 31.70 3838 47.98 +14.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 24 .86 -17.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.87 1.07 1726 1.25 -65.1SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 44 3.30 +26.9SeaSpine n SPNE ... ... ...dd 16.51 8.76 30 15.35 +51.7SeattGen SGEN ... ... ...dd 78.82 47.75 687 77.71 +45.3SecndSight EYES ... ... ...dd 2.58 1.05 430 1.77 -7.3ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 81 13.81 +43.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 69 13.07 +47.4SecNtl lf SNFCA .23t ... 3 5.50 4.05 10 5.30 +6.0SelectBc lf SLCT ... ... 20 14.25 11.24 14 12.69 +.4SelIncREIT SIR 2.04 9.9 18 26.26 17.90 1986 20.52 -18.3tSelIntCon n SIC ... ... ... 13.00 11.20 55 10.90 -13.8SelectaB n SELB ... ... ... 24.02 7.95 135 14.05 +43.2SelectvIns SIGI .72 1.1 21 65.93 50.55 113 64.70 +10.2SmLEDS rs LEDS ... ... ...dd 10.49 1.82 33 4.00 +7.2Semtech SMTC ... ... 74 60.05 31.30 564 59.95 +75.3SenecaB SENEB ... ... ...dd 35.95 27.00 0 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 10 32.45 +5.5SenesTc n SNES ... ... ...dd 3.87 .30 142 .69 -4.2SenHous SNH 1.56 8.5 11 20.16 14.86 1408 18.30 -4.4SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 11 24.81 -1.8SenHous 46 SNHNL 1.56 5.9 ... 27.29 24.97 36 26.25 -2.3Senmiao n AIHS ... ... ... 8.91 3.75 11 5.20 -8.0Senomyx SNMX ... ... ...dd 1.71 .60 5792 1.47 +13.1SensusHlt n SRTS ... ... ... 8.88 4.31 262 6.90 +33.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 50 9.84 +.9SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 50 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.03 1.36 41 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 90 7.41 -26.9SvcSource SREV ... ... ...dd 4.47 2.61 472 2.79 -9.7ServiFst s SFBS .44 1.1 20 44.95 34.91 80 40.86 -1.5SesenBio SESN ... ... ...dd 3.50 .62 990 2.08 +156.5SevStars h SSC ... ... ...dd 7.00 1.37 1967 4.38 -5.0SevernBc SVBI .12 1.3 42 9.55 6.70 11 9.15 +26.1SharingE rs SEII ... ... 33 12.40 2.10 28 2.66 -64.9Sharps SMED ... ... ...dd 5.15 3.14 9 3.49 -14.7SharpSprg SHSP ... ... ...dd 14.87 3.25 66 13.10 +197.5ShndTele s SHEN .26f .7 ... 41.80 29.93 100 38.80 +14.8ShiftPixy n PIXY ... ... ... 6.35 2.00 123 3.82 +32.6Shiloh SHLO ... ... 15 12.19 6.45 102 11.89 +45.0Shineco n TYHT ... ... ... 4.60 .83 21 1.00 -56.5sShire SHPG 1.06e .6 92 177.75 123.73 1061 178.15 +14.8ShoeCarnvl SCVL .32 .8 27 45.00 17.94 312 39.85 +49.0ShoreBcsh SHBI .32 1.8 18 20.09 15.74 13 17.91 +7.2ShotSpot n SSTI ... ... ... 66.14 10.75 142 59.82 +325.8Shuttery SFLY ... ... ...cc 100.34 39.76 406 72.63 +46.0SiebertFn SIEB .10a .6 ...dd 21.61 3.60 63 16.32 +20.9SiennaBi n SNNA ... ... ... 26.00 12.77 72 16.10 -11.3Sientra SIEN ... ... ...dd 26.79 8.79 253 24.15 +71.8SierraBc BSRR .64 2.1 17 31.19 24.32 34 30.42 +14.5SierOnc g n SRRA ... ... ...dd 4.09 1.51 318 1.83 -50.9SierraWr SWIR ... ... 20 23.50 15.10 315 21.45 +4.9SifyTech SIFY .02e 1.0 ... 2.10 .62 69 1.63 +59.2SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 85 1.02 -52.6Sigmatr SGMA ... ... 11 11.61 5.26 21 5.95 -41.2SignatBk SBNY .56p ... ... 161.92 108.89 403 117.88 -14.1SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 618 28.64 -2.6SilcLtd SILC 1.00 2.7 17 77.95 32.00 39 37.53 -46.5SilcnLab SLAB ... ... 86 110.70 77.55 170 93.70 +6.1SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 269 53.88 +1.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 2 4.18 -1.2Silvercrest SAMG .56 3.7 21 18.27 12.45 14 15.00 -6.5SimmnsFst s SFNC .60 1.9 20 33.45 26.78 262 31.50 +10.3sSimplyGd n SMPL ... ... ... 18.30 10.93 1641 18.46 +29.5SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 108 20.45 +27.0Sina SINA ... ... 31 124.60 63.20 593 65.72 -34.5Sinclair SBGI .72 2.6 12 40.15 25.13 1023 28.15 -25.6SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.06 18 7.53 -4.4SiriusXM SIRI .04 .6 39 7.70 5.17 23558 7.04 +31.3SitoMobl rs SITO ... ... ...dd 8.60 1.37 128 2.30 -65.8SkySolar SKYS ... ... ...dd 2.43 .70 29 1.05 -30.0SkyWest SKYW .40 .7 17 65.80 39.30 168 59.85 +12.7SkywksSol SWKS 1.52f 1.8 18 117.65 83.05 1487 86.81 -8.6SleepNmbr SNBR ... ... 26 40.72 26.22 296 37.26 -.9SmartFn rs SMBK ... ... 20 27.69 19.49 13 23.81 +9.7SmartSnd n SND ... ... ... 11.06 4.48 277 4.82 -44.3SmthM hrs SMSI ... ... ...dd 3.41 1.05 544 2.74 -3.5SocilRltyA n SRAX ... ... ...dd 7.95 1.15 124 4.39 -22.3SocketM n SCKT ... ... ... 4.19 1.86 12 2.27 -36.6SodaStrm SODA ... ... 50 143.20 57.60 209 142.90 +103.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 13 7.05 -34.2SolarCap SLRC 1.64 7.5 12 22.55 19.70 110 21.90 +8.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 51 16.73 -5.8SolarEdg n SEDG ... ... 20 70.74 25.25 651 42.05 +12.0Soleno wt rs SLNOW ... ... ... 1.05 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.63 1.32 37 2.03 +12.8SolidBio n SLDB ... ... ...dd 54.84 6.83 240 49.47 +118.7Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 581 1.58 -28.8SonicCorp SONC .64 1.7 23 39.75 23.22 618 36.64 +33.3SonicFdry SOFO ... ... ...dd 3.87 1.52 2 1.60 -46.8SonomaPh SNOA ... ... ...dd 5.92 1.47 15 1.54 -71.7Sonoma wt SNOAW ... ... ... .54 .27 .50 +20.7tSonos n SONO ... ... ... 23.60 15.19 4863 14.13 -29.0Sophiris SPHS ... ... ...dd 4.05 1.80 133 2.56 +12.8SorrentoTh SRNE ... ... 22 10.65 1.68 1007 4.35 +14.5SotherlyH SOHO .50f 6.7 57 7.62 5.81 39 7.46 +15.7SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 25.89 +1.0SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 3 25.45 +.4SouMoBc s SMBC .52f 1.3 17 41.49 31.55 14 38.58 +2.6SoundFin SFBC .56 1.4 23 40.87 32.10 4 40.00 +17.6SouthState SSB 1.36f 1.6 23 94.50 79.85 175 82.65 -5.2SthnFstBsh SFST ... ... 17 48.75 34.83 14 40.20 -2.5SoNatBcVa SONA .32 1.9 32 18.24 15.11 25 16.89 +5.4SsdeBTX SBSI 1.20 3.3 19 37.57 31.73 94 36.11 +7.2SparkEn s SPKE .72 9.0 ...dd 17.10 7.95 151 8.10 -34.7SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 10 24.40 -8.3SparkTh n ONCE ... ... ...dd 96.59 41.06 435 58.06 +12.9SpartnMot SPAR .10 .7 27 19.45 9.90 135 15.15 -3.8SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 110 20.42 -23.5SpectPh SPPI ... ... ...dd 25.29 9.03 1265 20.41 +7.7SperoTh n SPRO ... ... ... 19.00 9.29 78 10.16 -13.5Sphr3D grs ANY ... ... ... 3.95 .13 393 .25 -89.8Spherix rs SPEX ... ... ...dd 2.42 .95 27 1.03 -26.8SpirtTex n STXB ... ... 74 22.56 20.04 6 21.60 -1.1Splunk SPLK ... ... ...dd 130.00 62.39 2826 116.31 +40.4SpokHldgs SPOK .50 3.4 34 18.85 13.75 104 14.85 -5.1SportsWhs SPWH ... ... 13 6.99 3.66 272 6.14 -7.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 93 11.54 -14.1SprottFoc FUND .61e 8.3 ...q 8.39 7.30 49 7.38 -6.8Sprouts SFM ... ... 28 29.67 17.55 1416 27.60 +13.3StaarSur STAA ... ... ... 54.00 10.75 650 50.00 +222.6Staff360 rs STAF ... ... ... 5.70 1.14 11 2.15 -31.7Stamps.cm STMP ... ... 27 285.75 160.00 159 230.20 +22.4Std AVB n STND ... ... ... 39.45 29.97 16 35.15 +13.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 232 12.29 +9.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 4 25.47 +.6StarsGp g TSG ... ... ... 38.95 19.00 1909 24.45 +4.9Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7541 55.07 -4.1StatAutF STFC .40 1.3 ... 34.31 23.32 28 30.81 +5.8StateBkFn STBZ .80 2.6 19 35.99 26.88 291 30.84 +3.4StealthGas GASS ... ... 15 4.70 3.12 23 3.59 -17.7SteelCon STCN ... ... ... 2.90 1.49 23 2.05 -17.7StlDynam STLD .75 1.6 14 52.10 32.36 1650 46.91 +8.8SteinMart s SMRT .30 15.2 ...dd 4.04 .48 618 1.97 +69.8StellrAcq n STLR ... ... ... 11.00 10.00 1 10.56 +3.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 10.20 83 17.23 +10.4Stericycle SRCL ... ... ...dd 76.73 56.64 583 62.36 -8.3SterlBcp n SBT .04 .3 ... 14.98 10.95 58 12.56 -1.1SterlCons STRL ... ... 18 18.90 10.74 100 13.90 -14.6SMadden SHOO .80 ... 26 58.95 37.25 430 57.65 +23.4Stewrdshp SSFN .12 1.1 14 12.75 9.30 2 10.75 +4.9sStitchFix n SFIX ... ... ... 51.77 14.48 2701 50.50 +95.5StockYBc s SYBT 1.00f 2.7 18 41.90 34.00 28 36.75 -2.5StoneCastle BANX 1.52 6.6 17 24.92 20.00 15 22.87 +13.6StrataS rs SSKN ... ... ...dd 3.75 1.06 368 3.43 +178.9Stratasys SSYS ... ... ...dd 26.17 17.17 589 23.66 +18.5StratEdu STRA 2.00f 1.5 40 138.97 80.75 130 134.87 +50.6Strattec STRT .56 1.7 19 49.20 29.70 3 33.50 -23.1StratusPrp STRS 1.00e ... 56 35.90 27.25 11 32.10 +8.1StreamHlth STRM ... ... ... 2.82 1.00 1046 1.20 -29.3tStrgbrBio n SBBP ... ... ... 9.25 4.05 996 4.00 -44.8SummerInf SUMR ... ... ...dd 2.00 .72 103 1.69 +12.7SumFWV SMMF .52 2.1 13 28.16 21.78 9 24.52 -6.8SumtSem n WISA ... ... ... 5.00 3.56 61 4.18 -11.1SmtStB s SSBI .48 3.1 22 16.10 12.14 2 15.70 +24.6SumTher n SMMT ... ... ... 15.90 1.94 64 2.32 -79.1SunHydrl SNHY .36 .7 48 70.83 45.44 154 54.50 -15.8SundEng n SNDE ... ... ... 9.59 3.83 1 5.34 -10.2SunesisP rs SNSS ... ... ...dd 7.69 1.80 33 1.90 -48.5SunOpta STKL ... ... ...dd 9.65 6.27 224 7.20 -7.1SunPower SPWR ... ... ...dd 10.00 6.36 6776 7.55 -10.4Sunrun n RUN ... ... 11 16.45 4.21 882 12.89 +118.5tSunworks n SUNW ... ... ... 1.88 .53 78 .57 -45.7SuperCom SPCB ... ... ...dd 4.95 1.53 40 1.84 -52.9SupTech rs SCONW ... ... ... 14.90 1.47 91 1.92 -82.4SupGpCos s SGC .40f 2.1 17 28.85 18.00 7 18.88 -29.3Supernus SUPN ... ... 29 61.25 33.30 648 46.90 +17.7supprt.cm rs SPRT ... ... ...dd 3.15 2.22 17 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 8.64 85 10.50 -21.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 713 15.60 +28.9Surmodic SRDX ... ... ...cc 82.35 25.00 157 79.00 +182.1SykesEnt SYKE ... ... 56 32.15 25.90 68 30.16 -4.1Symantec lf SYMC .30 1.5 10 34.20 17.81 9766 20.65 -26.4Synacor SYNC ... ... ...dd 2.85 1.35 34 1.80 -21.7Synalloy SYNL .13m .6 ...dd 24.80 11.05 16 22.20 +65.7Synaptics SYNA ... ... ...dd 55.25 33.73 376 45.85 +14.8SyndaxP n SNDX ... ... ...dd 15.20 6.10 163 6.96 -20.5SyneosH h SYNH ... ... ...dd 59.45 31.10 302 47.85 +9.7SynrgyPh SGYP ... ... ...dd 3.57 1.43 1033 1.69 -24.2Synlogic rs SYBX ... ... ...dd 22.40 7.27 172 13.01 +34.1Synopsys SNPS ... ... 50 103.40 79.00 981 99.60 +16.8Syntel SYNT 15.00e ... 20 41.05 18.10 571 40.92 +78.0Synthes rs SES ... ... ... 4.64 2.00 5 2.38 -16.2Sypris SYPR .08 5.7 ...dd 1.90 1.25 1 1.41 +2.2SyrosPhar n SYRS ... ... ... 17.89 6.30 65 12.80 +31.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 54

T -:T-MobileUS TMUS ... ... 27 68.71 54.60 4113 68.49 +7.8TAT Tch h TATT .34e 4.9 16 11.65 6.40 1 6.90 -34.3TCG BDC n CGBD 1.48a 8.6 12 20.30 16.73 151 17.17 -14.3TD Ameritr AMTD .84 1.5 27 63.01 43.52 1457 55.41 +8.4TDH Hld n PETZ ... ... ... 31.75 1.48 16 1.55 -72.5TESSCO TESS .80 4.8 33 24.85 12.35 58 16.75 -16.9TFS Fncl TFSL 1.00f 6.5 51 16.62 14.32 184 15.30 +2.4TG Thera TGTX ... ... ...dd 17.35 7.25 2326 9.05 +10.4THL Credit TCRD 1.08 13.3 8q 9.67 7.70 220 8.12 -10.3TKK Sym n TKKS ... ... ... 9.55 9.50 1 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 1 10.15 +1.1TKK Sym rt TKKSR ... ... ... .43 .35 65 .40 -4.8tTMSR Gl s TMSR ... ... 56 10.32 2.55 7 2.52 -49.4TOP Shi rs TOPS ... ... ... 35.50 .69 247 .92 -63.3TPI Co n TPIC ... ... ... 32.22 16.35 278 27.80 +35.9TSR Inc TSRI ... ... 40 9.40 3.80 0 7.20 +38.5TTEC Hl TTEC .54f 2.2 23 43.75 23.50 112 24.40 -39.4TTM Tch TTMI ... ... 39 19.91 13.72 693 16.98 +8.4Tabula n TRHC ... ... ...dd 91.16 24.24 374 79.94 +185.0TactSys n TCMD ... ... ...cc 72.41 22.72 282 66.48 +129.4Taitron h TAIT .10 4.9 ...dd 2.89 1.22 18 2.04 +21.4TakeTwo TTWO ... ... ...dd 138.65 92.81 1170 132.72 +20.9Talend n TLND ... ... ...dd 71.63 35.46 375 69.66 +85.9TandmD rs TNDM ... ... ...dd 52.55 2.14 11585 42.36 +1694.9TandyLthr TLF ... ... 11 8.45 6.79 1 7.50 -3.2Tantech n TANH ... ... ... 4.46 1.10 569 1.61 -37.6Taoping h TAOP ... ... ...dd 5.20 1.09 127 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 380 9.33 +138.0Tarena TEDU .28e 3.2 ...dd 15.97 7.11 30 8.62 -42.5TaylrDv TAYD ... ... 26 15.14 9.70 0 11.79 -12.1TechData h TECD ... ... 23 108.62 70.70 303 72.18 -26.3TechComm TCCO ... ... ...dd 15.40 3.70 32 5.09 -55.5TechTarg TTGT ... ... ... 34.47 10.65 395 19.30 +38.6Tecnoglass TGLS .56 6.0 22 10.29 6.67 28 9.40 +27.9Tecogen TGEN ... ... ... 4.20 2.05 11 3.06 +13.3Telenav TNAV ... ... ...dd 6.85 4.50 171 5.00 -9.1Teligent TLGT ... ... ...dd 7.34 2.43 162 3.75 +3.3Tellurian rs TELL ... ... ...dd 13.74 6.45 2627 9.60 -1.4sTenable n TENB ... ... ... 36.32 29.10 581 35.86 +18.5TenaxTh rs TENX ... ... ... 12.63 4.41 2 5.40 -44.9TenzAcq un TZACU ... ... ... 10.44 10.01 7 10.09 +.6TerrFmP lf TERP 2.13e 18.0 ... 14.20 9.55 660 11.85 -.9tTerritBcp TBNK .88f 3.0 15 33.00 29.28 14 29.17 -5.5Tesaro TSRO ... ... ...dd 129.64 25.62 1334 35.77 -56.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 16494 284.96 -8.5TetraTc TTEK .48 .7 29 72.20 42.85 127 71.00 +47.5Tetraphase TTPH ... ... ...dd 7.98 2.05 781 2.90 -54.0TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 25.77 +2.0TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 6 25.30 -1.0TxCapBsh TCBI ... ... 17 103.05 77.65 206 85.95 -3.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 26 120.75 84.48 5562 104.91 +.5TexRdhse TXRH 1.00 1.4 33 75.24 47.51 678 72.72 +38.0The9Ltd rs NCTY ... ... ... 5.04 .83 163 1.59 -17.2TherapMD TXMD ... ... ...dd 7.66 4.34 2191 6.12 +1.3TherpxBio n TRPX ... ... ... 7.69 3.00 147 4.04 -24.3TheravBio TBPH ... ... ...dd 35.90 21.27 235 27.01 -3.2TheStreet TST .10 4.7 4 2.50 .87 327 2.11 +45.51347PrpIns PIH ... ... 39 8.25 6.20 7 6.20 -14.51347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 1 25.40 +4.1s3PEA Int n TPNL ... ... ... 4.74 2.63 433 4.95 +35.6ThundBr n TBRG ... ... ... 9.77 9.60 3029 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 3 10.16 +1.1TiberAcq n TIBR ... ... ... 9.75 9.55 24 9.64 +.7TiberAc un TIBRU ... ... ... 10.28 10.00 4 10.24 +2.2TileShop TTS .20 ... 43 16.05 5.15 433 7.75 -19.3sTilray n TLRY ... ... ... 127.27 20.10 19413 154.98 +592.2TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 5 32.40 +22.0Tiptree TIPT .14 2.1 20 7.24 5.35 67 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 13.66 92 17.34 -18.1TitanPh rs TTNP ... ... ... 2.85 .51 39 .57 -57.0TivityHlth TVTY ... ... 18 48.50 29.95 234 33.50 -8.3Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 688 13.95 -10.6Tocagen n TOCA ... ... ... 14.66 7.52 199 11.43 +11.5TonixPh rs TNXP ... ... ...dd 5.11 .62 430 .68 -80.3TopImage TISA ... ... ...dd 1.75 .92 1 .98 -14.5tTorchlght TRCH ... ... ...dd 1.51 .90 229 .90 -32.8TottenAc n TOTA ... ... ... 9.99 9.63 50 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 15 .37 -2.6TottenAc un TOTAU ... ... ... 10.40 10.12 55 10.40 +2.7TowerSemi TSEM ... ... 12 36.69 19.26 315 22.01 -35.4TownSprts CLUB ... ... ...dd 14.85 5.00 122 8.25 +48.6TowneBank TOWN .64 2.0 ... 35.30 27.85 95 31.45 +2.3TraconPh n TCON ... ... ...dd 3.95 1.90 77 2.25 -32.8TractSupp TSCO 1.24 1.4 26 91.92 54.76 1420 88.64 +18.6TradDsk A n TTD ... ... ... 151.76 40.70 604 144.73 +216.5TrnWEnt TWMC ... ... 2 2.60 .65 24 .78 -57.3TransAct TACT .36 2.6 33 15.80 8.80 3 14.05 +6.0Transcat TRNS ... ... 33 25.35 12.00 11 22.35 +56.8TransGlb TGA .14 4.1 ...dd 4.13 1.09 365 3.39 +135.6TranslBio n TBIO ... ... ... 16.60 9.21 83 10.35 -10.2TravelCtrs TA ... ... ...dd 6.10 3.05 199 5.63 +37.2TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 2 25.23 -.1TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 13 24.74 -1.8Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 19 24.90 -.4Travelzoo TZOO ... ... 41 21.15 5.75 80 11.00 +70.5TrmntMtg n TRMT ... ... ...dd 17.28 11.10 4 11.90 -19.0Trevena TRVN ... ... ...dd 2.88 1.34 1238 1.65 +3.1Tricida n TCDA ... ... ... 40.10 21.87 216 35.54 +36.7TriCoBsh TCBK .68 1.8 22 43.80 34.75 74 38.79 +2.5TridntAcq n TDAC ... ... ... 9.85 9.72 29 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.02 -.1TrilliumTh TRIL ... ... ... 13.30 4.75 75 6.30 -13.1TriMas h TRS ... ... 23 31.75 22.70 75 31.20 +16.6Trimble TRMB ... ... 61 45.70 32.01 998 44.10 +8.5TrinityBio TRIB .88 22.8 4 6.54 3.76 26 3.86 -24.3tTrinMrg n TMCX ... ... ... 9.86 9.72 331 9.79 +.3TrinMrg un TMCXU ... ... ... 10.30 10.00 271 10.18 +1.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1675 50.65 +47.0TriStCap TSC ... ... 18 30.10 21.30 135 28.40 +23.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 0 26.25 +1.3sTriumphBc TBK ... ... 25 44.05 28.46 153 44.15 +40.2Trivago n TRVG ... ... ... 11.63 4.01 793 5.14 -24.9Tronc TRNC ... ... ...cc 24.74 13.00 319 16.58 -5.7Trovagn rsh TROV ... ... ... 12.96 .65 112 .81 -78.1TrueCar TRUE ... ... ...dd 16.83 8.75 361 13.49 +20.4TruettHrst THST ... ... ...dd 3.19 1.26 6 1.97 -4.6Trupanion TRUP ... ... ...dd 46.70 23.08 352 34.18 +16.8TrstNY TRST .27f 3.2 15 9.70 8.03 317 8.55 -7.1Trustmk TRMK .92 2.7 17 36.32 29.78 330 34.60 +8.6T2 Biosys TTOO ... ... ...dd 9.98 3.60 457 6.30 +52.9 Tucows grs TCX ... ... 43 71.75 49.80 39 55.55 -20.7TuesMrn TUES ... ... ...dd 4.10 2.28 367 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 85 7.31 -4.7TurtleBc rs HEAR ... ... ... 34.50 1.64 2360 17.75 +879.3TwlSeas n TWLV ... ... ... 9.94 9.50 264 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 20 50.15 24.81 8471 44.54 +29.021stCFoxB FOX .36 .8 19 49.65 24.30 3507 44.16 +29.421Vianet VNET ... ... 34 11.54 5.01 313 8.87 +11.2TwinDisc lf TWIN .36 1.5 63 31.95 17.56 100 23.30 -12.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 14 17.35 -4.32U TWOU ... ... ...dd 98.58 51.54 366 79.20 +22.8TymeTch n TYME ... ... ... 8.30 2.01 205 2.25 -64.7U -:US AutoPts PRTS ... ... 3 3.14 1.08 84 1.65 -34.5US Concrte USCR ... ... 34 86.35 44.00 417 51.95 -37.9US Gld rs USAU .21e ... ... 3.27 .97 81 1.09 -33.1UFP Tch UFPT ... ... 27 37.25 26.00 10 36.50 +31.3UMB Fn UMBF 1.16 1.6 19 82.14 67.51 151 72.63 +1.0USEcology ECOL .72 .9 43 77.15 44.50 39 75.85 +48.7USGlobInv GROW .03 2.1 36 7.49 1.41 53 1.45 -62.8USA Tc pf USATP ... ... ... 27.82 20.75 22.61 -10.1USA Tech h USAT ... ... ... 16.83 5.25 860 10.70 +9.7USA Trk USAK ... ... ...cc 29.15 11.97 48 22.28 +22.9UTStarcm UTSI ... ... 26 6.51 2.23 19 3.95 -29.8sUbiquiti UBNT .25 .2 27 98.91 47.78 433 98.73 +39.0UltaBeauty ULTA ... ... 29 290.30 187.96 789 282.87 +26.5UltimSoft ULTI ... ... ...cc 332.44 181.59 224 320.88 +47.0UltraClean UCTT ... ... 6 34.59 12.75 555 13.55 -41.3UltPetro n UPL ... ... ... 10.18 .92 2918 1.20 -86.8Ultragenyx RARE ... ... ...dd 88.41 41.67 248 85.01 +83.3Ultralife ULBI ... ... 24 10.95 5.80 12 8.55 +30.5Umpqua UMPQ .84 3.9 16 24.89 18.26 1249 21.56 +3.7UniQure QURE ... ... ... 43.23 8.14 182 39.90 +103.7UnicoA UNAM ... ... ...dd 10.35 6.80 1 7.75 -9.4UnionBkVA UBSH .92f 2.3 22 42.74 31.17 248 40.21 +11.2UnionBkVT UNB 1.20 2.3 25 55.00 43.55 2 52.10 -1.6UnBnOH UBCP .52 4.0 18 14.00 11.60 2 13.05 -1.5UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.04 +3.8UBSI UBSI 1.36 3.6 23 39.95 33.40 379 37.75 +8.6UtdCmtyBc UCBA .40 1.4 ... 28.85 19.00 27.85 +35.5UtdCmBks UCBI .60f 2.1 17 34.18 25.71 385 28.95 +2.9UCmntyFn UCFC .28f 2.8 17 11.98 8.66 85 10.06 +10.2UtdContl UAL ... ... 14 91.39 56.51 1933 90.11 +33.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 121 17.06 -3.3UtdFire UFCS 1.24 2.4 32 61.56 38.95 72 50.95 +11.8UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 79 20.44 +18.5UtdNtrlF UNFI ... ... 10 52.69 31.84 446 34.04 -30.9USecBcCA UBFO .36 3.2 24 11.65 8.82 4 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .71 13 .93 -38.1USLime USLM .54 .7 23 101.40 70.56 1 77.80 +.9UtdTherap UTHR ... ... 8 152.55 100.57 266 126.20 -14.7UtdGrdian UG 1.50e 8.9 25 21.33 15.00 7 16.85 -8.9UnitGrp UNIT 2.40 11.5 54 23.42 13.81 2372 20.91 +17.5UnityBcp UNTY .28 1.2 15 25.50 18.35 5 23.00 +16.5UnityBio n UBX ... ... ... 24.56 12.75 553 19.71 +18.4UnivDisp OLED .24 .2 71 209.00 78.75 1225 116.75 -32.4UnvElc UEIC ... ... 15 67.44 26.97 46 40.75 -13.8UnivFor s UFPI .35e .9 16 39.58 29.61 162 36.85 -2.0UnvLogist ULH .42 1.2 27 37.68 17.50 62 36.15 +52.2UnvStainls USAP ... ... 63 31.20 18.53 115 27.87 +30.1UnivstPa UVSP .80 2.9 16 32.35 26.61 83 27.55 -1.8UnumTh n UMRX ... ... ...dd 17.66 10.15 337 11.40 +2.6UplandSoft UPLD ... ... ...dd 38.30 18.52 141 34.06 +57.2UrbanOne UONE ... ... ...dd 4.85 1.40 3 2.26 +22.2UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.00 +14.3UrbanOut URBN ... ... 21 52.50 21.76 1683 41.58 +18.6UrogenP n URGN ... ... ... 69.57 25.56 43 45.04 +21.0UtahMed UTMD 1.08 1.1 ... 117.65 70.65 13 100.90 +24.0Uxin Ltd n UXIN ... ... ... 10.49 4.88 329 5.03 -48.0V -:VBI Vac n VBIV ... ... ... 5.10 1.68 122 1.75 -59.0VEON VEON .29e 10.0 ... 4.37 2.20 1312 2.91 -24.2VOXX Intl VOXX ... ... 5 8.85 4.64 48 5.15 -8.0VSE Corp s VSEC .32f .9 13 59.90 33.83 21 34.97 -27.8Vaccinex n VCNX ... ... ... 12.00 8.56 13 10.05 -11.7Valerits hn VLRX ... ... ... 6.79 .85 173 1.01 -64.6ValueLine VALU .76 3.1 23 26.94 16.01 6 24.68 +27.5VanE GenD GNRX ... ... ...q 64.65 54.44 9 63.59 +7.2VanE VecBi BBH ... ... ...q 136.76 111.36 8 131.21 +5.3VandaPhm VNDA ... ... ...dd 23.35 11.90 585 19.45 +28.0VangIntHi VYMI 2.17e 3.5 ... 72.32 60.88 41 62.70 -6.4VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 35 64.37 -2.9VangEMGv VWOB 3.54 4.7 ...q 81.31 74.31 95 74.87 -6.7V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 411 57.20 -5.5VanShTTr VGSH 1.20a 2.0 ...q 60.79 59.69 345 59.70 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 1051 78.09 -1.5VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 5 80.89 -4.8VangR3K VTHR 2.17e 1.6 ...q 134.55 114.65 3 134.11 +9.2VanR2KGr VTWG .82e .5 ...q 160.14 125.58 12 157.48 +16.2VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 4 117.41 +7.2VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 33 136.74 +11.8VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 52 158.85 +15.1VanIntTTr VGIT 1.41 2.3 ...q 64.99 61.81 125 62.05 -3.0VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 29 112.05 +3.2VangR1K VONE 2.28e 1.7 ...q 134.14 114.35 16 133.79 +9.2VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 535 50.91 -2.9VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 212 87.30 -8.8VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 40 72.14 -7.5VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 934 83.40 -4.6VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 439 48.83 VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1068 54.63 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.20 1233 53.82 -5.3VantEng n VEAC ... ... ... 10.01 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.68 +4.8VarexImag VREX ... ... ... 43.76 27.31 332 30.16 -24.9Varonis VRNS ... ... ...dd 83.10 39.40 506 74.30 +53.0VascuBio VBLT ... ... ... 9.05 1.55 112 1.63 -77.1tVaxart rs VXRT ... ... ... 11.88 2.59 58 2.54 -59.2VectoIQ n VTIQ ... ... ... 9.65 9.51 26 9.51 -.7VectoIQ un VTIQU ... ... ... 10.20 9.97 10.04 +.4VeecoInst VECO ... ... ...dd 22.35 10.00 278 10.55 -29.0VBradley VRA ... ... 34 17.38 6.99 317 16.05 +31.8Veracyte VCYT ... ... ...dd 12.86 5.23 266 10.50 +60.8Verastem VSTM ... ... ...dd 10.35 2.77 2565 8.76 +185.3Vericel VCEL ... ... ...dd 14.75 3.30 495 13.40 +145.9VerintSys VRNT ... ... 78 52.45 37.10 270 46.95 +12.2 sVerisign VRSN ... ... 42 164.06 102.84 658 162.93 +42.4Verisk VRSK ... ... 42 122.80 80.92 549 122.20 +27.3Veritex VBTX ... ... 22 33.08 25.26 194 29.42 +6.6Veritone n VERI ... ... ... 74.92 10.00 63 10.27 -55.7Vermillion VRML ... ... ...dd 2.10 .47 115 .60 -68.9VeronaPh n VRNA ... ... ... 25.55 10.44 15 12.70 +7.0Verrica n VRCA ... ... ...dd 23.29 13.23 73 16.46 -5.9Versartis VSAR ... ... ...dd 22.10 1.35 258 1.40 -36.4VertexEn VTNR ... ... ...dd 1.86 .69 740 1.63 +71.6VertxPh VRTX ... ... ...cc 186.44 136.50 857 177.12 +18.2Veru Inc VERU ... ... ...dd 3.00 .90 77 1.82 +59.6ViaSat VSAT ... ... ...dd 80.26 59.16 359 64.23 -14.2ViacomA VIA .80 2.4 7 40.64 28.20 20 33.70 -3.4ViacomB VIAB .80 2.6 6 35.55 22.13 2109 30.21 -1.9Viavi VIAV ... ... 33 11.55 8.34 2531 11.25 +28.7Vical rs VICL ... ... ...dd 3.70 1.02 20 1.38 -24.6Vicor VICR ... ... ... 64.50 16.30 201 52.95 +153.3VicDvAcc n VSDA ... ... ... 31.14 25.75 31.14 +9.5VicMultiF n VSMV ... ... ... 30.32 25.32 2 30.18 +9.4Vict500VW CFA .44e .8 ...q 52.60 44.97 25 52.39 +7.4VictDisEnV CSF .38e .8 ...q 50.77 41.20 5 49.48 +9.6Vict500EV CFO .47e .9 ...q 52.62 44.98 69 52.34 +7.3VicEM Hi n CEY ... ... ... 28.35 23.10 7 23.65 -9.5VictDevVol CIZ .01j ... ...q 39.92 32.89 5 34.04 -3.1VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 30 48.37 +4.2VictSCVol CSA .16e ... ...q 51.78 42.58 2 50.71 +10.1VictIntlVol CIL .15e ... ...q 46.94 38.37 1 39.62 -2.5VicEmMkt CEZ ... ... ... 31.99 26.16 3 26.80 -9.6VictLCHiDv CDL .44e ... ...q 47.44 42.65 6 47.10 +4.0VictIntHiD CID .33e ... ...q 38.00 32.77 1 33.75 -6.8VictCap n VCTR ... ... ... 13.50 8.91 34 9.25 -20.3ViewRay n VRAY ... ... ... 13.21 5.15 955 9.35 +1.0sVikingTh n VKTX ... ... ...dd 13.43 1.18 51598 19.46 +379.3VikngTh wt VKTXW ... ... ... 3.84 .37 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 27.15 0 34.60 +12.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 18 29.06 +26.7sViperEnPt VNOM 2.40e 5.9 46 40.48 17.18 514 40.65 +74.2VirTra n VTSI ... ... ...cc 7.36 4.14 12 5.34 -15.2Virco VIRC .06 1.5 ... 6.05 3.80 28 3.95 -21.8VirtuFin n VIRT .96 4.4 11 37.85 13.10 721 22.00 +20.2VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 33 118.85 +3.3VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 22 102.25 +1.3Virtusa VRTU ... ... ...cc 58.60 34.79 113 55.88 +26.8VistaGn n VTGN ... ... ... 2.65 .69 161 1.33 +19.5Visteon s VC ... ... 20 140.64 100.62 516 102.09 -18.4VitalThera VTL ... ... ...dd 9.75 .25 50079 .43 -92.8ViveveMd n VIVE ... ... ...dd 6.00 1.60 147 3.07 -38.2Vivopwr n VVPR ... ... ... 6.69 1.02 6 1.57 -45.9Vivus rs VVUS ... ... 2 10.20 3.33 141 4.67 -7.2Vodafone VOD 1.82e 8.1 ... 32.75 21.13 4854 22.55 -29.3VoyagerT n VYGR ... ... ...dd 31.91 11.54 194 18.39 +10.8vTvThera n VTVT ... ... ...dd 8.40 .65 311 .81 -86.5Vuzix VUZI ... ... ...dd 11.40 4.10 182 5.95 -4.8W -:WCF Bcp n WCFB .20 2.1 ... 10.31 8.75 14 9.33 -2.0WD 40 WDFC 2.16 1.2 42 184.25 106.55 49 173.10 +46.7WMIH WMIH ... ... ...dd 1.67 .60 5057 1.40 +64.9WSFS s WSFS .44 .9 15 57.70 43.70 153 47.90 +.1WSI Inds WSCI .16 2.3 77 6.95 2.90 9 6.95 +15.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.10 +4.0WalgBoots WBA 1.76f 2.5 15 83.62 59.07 4671 70.88 -2.4WashFed WAFD .72f 2.2 15 37.70 31.11 258 32.75 -4.4WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 51.25 31 56.45 +6.0WaterstnF WSBF .48a 2.8 16 20.05 16.60 47 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 21.00 60 50.10 +42.7WaysideT WSTG .68 5.6 6 17.25 11.19 7 12.05 -27.8Web.com WEB ... ... 11 28.35 15.75 519 27.90 +28.0WeiboCorp WB ... ... ... 142.12 66.68 1487 72.05 -30.4WelleslyBc WEBK .22 .6 22 34.50 26.00 1 34.00 +14.5Wendys Co WEN .34 1.9 20 18.68 13.57 3336 17.77 +8.2WernerEnt WERN .36 1.0 22 43.95 33.20 704 36.85 -4.7Wesbanc WSBC 1.16 2.5 19 51.12 37.56 161 45.68 +12.4WestBcp WTBA .80 3.4 14 28.00 21.55 12 23.60 -6.2WAmBcp WABC 1.60 2.6 30 64.76 53.15 50 61.12 +2.6WestellT rs WSTL ... ... 30 4.60 2.50 12 2.68 -28.5WDigital WDC 2.00 3.4 6 106.96 53.61 4920 58.10 -26.9WstNwEnB WNEB .16 1.5 23 11.25 9.80 32 10.65 -2.3WstptFuel g WPRT ... ... ...dd 4.33 2.10 436 3.21 -14.6WestwtrRs WWR ... ... ... 1.50 .16 374 .18 -83.0WeycoGp WEYS .92 2.6 22 39.93 27.00 10 35.34 +18.9Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 15 19.00 -13.2Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 2 21.20 +5.5Wheeler rs WHLR 1.36 32.9 ...dd 12.30 3.25 75 4.14 -58.5WhiteHFin WHF 1.42 10.1 9 15.80 10.92 37 14.10 +5.1Wilhelmina WHLM ... ... 23 7.54 4.91 2 5.40 -16.5WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 463 17.05 +34.3WillmValV WVVI ... ... 24 8.86 7.81 5 8.09 -2.0WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.95 -4.9Willdan WLDN ... ... 25 33.75 19.25 39 31.56 +31.8WillisLFn WLFC ... ... 13 36.70 22.51 18 34.51 +38.2WillisTwW WLTW 2.40 1.6 41 165.00 142.67 605 146.09 -3.1Windstm rs WIN ... ... ... 13.65 3.03 893 5.02 -45.7Wingstop n WING .32f .5 88 70.74 31.53 264 67.20 +72.4sWinmark WINA .60 .3 28 173.70 121.55 3 172.90 +33.6WinsFin WINS ... ... ... 390.88 33.38 1 57.65 -68.0Wintrust WTFC .76 .9 18 99.96 71.02 279 87.59 +6.3Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 16 26.84 -4.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 7 18.82 +6.8WT SCQDv DGRS .66e 1.7 ...q 38.74 32.98 6 38.10 +6.6WT USQDv DGRW .59e 1.3 ...q 44.54 37.75 163 44.44 +7.3WTChixSte CXSE 1.54e 2.2 ...q 96.79 67.77 7 69.95 -18.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 68.51 -6.3WisdomTr WETF .12 1.5 21 13.41 7.57 896 7.88 -37.2WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 8 23.80 -12.7WT NegAB AGND .78 1.8 ...q 45.12 42.99 1 43.98 +1.5WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 3 48.21 -.4WT NegHY HYND .90e 4.2 ...q 22.48 20.40 9 21.46 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 100 24.24 +.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 5 30.06 -6.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.35 17 44.19 -4.1WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 8 21.29 -20.9Wix.com WIX ... ... ... 118.45 50.90 345 114.85 +99.6Woodward WWD .57 .7 30 89.30 68.56 180 81.05 +5.9Workday WDAY ... ... ...dd 157.12 95.35 1743 143.68 +41.2Workhrs rs WKHS ... ... ...dd 3.45 .91 69 1.07 -58.2WldAccept WRLD ... ... 17 125.14 71.02 47 118.48 +46.8WrightMed WMGI ... ... ...dd 29.50 19.01 1390 27.41 +23.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.47 -2.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.88 AB Government Money ... 1.89 AB Government Money ... 1.89 AIM MMCshRes 25 1.48 AIMMMInv 25 1.63 AIM Premier Portfoli 25 2.06 AIM Premier Tax Exem 9 1.34 AIM Premier U.S. Gov 29 1.86 AIM Short Term Invts 21 1.86 AIM Short Term Invts 11 1.30 AIM Short Term Invts 14 1.93 AIM Short Term Invts 24 2.10 AIM Short Term Invts 28 1.87 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.62 AlliBernExRsC ... 1.69 ABGovMMSel 11 1.84 AmC CapPr 39 1.54 AmC Prime 39 1.67 AmCentUSGv 25 1.54 AmCPrime t 39 1.42 American Century Pri 39 .92 BBH MM Inst 39 1.77 BBH MMkt 39 1.51 BLFMuniDlr 23 1.12 BMOGov I p 7 1.77 BMO Gov Y 7 1.51 BMO Institutional Pr 20 1.99 BMO Institutional Pr 20 1.74 BMOPrimeI p 20 1.95 BMO Prime Y 20 1.72 BNY Mellon Governmen 28 1.48 BNYMellon M 28 1.73 BNY Mellon National 16 .97 BR TFdCsMg 32 1.36 BL FedTrDlr 40 1.62 BLFTrCsMg 46 1.38 BLFT Adm 32 1.76 BlackRock Cash Fds, 24 1.90 BLFFedFDlr 27 1.62 BLFedFdPCS p 27 1.35 BLFFedFnd 27 1.87 BRInst 27 2.00 BLFCASel p 6 .31 BLFedFdSel p 27 1.04 BLMunFdSel 23 .57 BLFTempFdSel 30 1.72 BlackRock Liquidity 27 1.83 BlackRock Liquidity 40 1.46 BlackRock Liquidity 27 1.47 BlackRock Liquidity 46 1.48 BlackRock Liquidity 6 .49 BlackRock Liquidity 32 1.46 BlackRock Liquidity 40 1.37 BlackRock Liquidity 27 1.37 BlackRock Liquidity 46 1.05 BlackRock Liquidity 32 1.82 BlackRock Liquidity 32 1.03 BLF FedTr 40 1.87 BLF TrsTr 46 1.88 BLFTrsTrDlr 46 1.63 BLFT FundDlr 32 1.61 BLFMunCsh 11 1.08 BRInvest 27 1.65 BlackRock Money Mark 27 .90 BLNYMfPCS p 6 .89 BRSvc 27 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 46 1.78 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 30 1.84 BLFedTrAd 40 1.76 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 23 1.27 BLF TmpCsh 30 2.07 BLFT TrFund 32 1.86 BLFedAdm 27 1.77 BLMuCshMg 20 .90 BLFTmCshMg 30 1.57 CNIGovtA p 37 1.29 California Tax-Free 20 1.07 CapResFd p 25 1.29 Cash Account Tr, Gov 21 1.67 Cash Account Tr, Gov 21 1.87 Cash Account Trust 21 1.03 Cash Account Trust: 40 .49 Cash Acct Tr: Govt & 21 1.80 Cash Acct Tr: Tax Ex 40 .91 Cash Acct Tr: Tax Ex 40 1.27 Cash Acct Tr: Tax Ex 40 1.31 CashMgtInst 20 1.73 CashResInst 20 1.79 CavanalCshAd 22 1.42 Cavanal Hill Governm 22 1.74 Cavanal Hill Governm 22 1.79 Cavanal Hill Governm 22 1.71 Cavanal Hill U.S. Tr 18 1.72 Cavanal Hill U.S. Tr 18 1.80 Cavanal Hill U.S. Tr 18 1.60 CavanalTrAdm 18 1.30 CitiznSelTreA 46 1.93 CitiznSelTreB 46 1.72 CityNaRoGv p 37 1.14 CityNRochGv 37 1.59 Columbia Government 20 1.47 Columbia Government 20 1.46 Columbia Government 20 1.47 Columbia Government 20 1.66 Columbia Government 20 1.47 ColumbiaA 20 1.47 Columbia Z 20 1.47 DWSMSerMgd 20 1.90 DWSMSerInst 20 1.90 DWS MMkt 28 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 50 1.46 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .68 Deutsche Money Marke 28 1.67 DryBasic 59 1.81 DryInsPfGHm 12 1.83 DryInsPfGvP 12 1.58 DryTrsAgcyC 4 1.55 DryResInst 12 1.87 Dreyfus Cash Mgmt Ad 40 2.02 Dreyfus Cash Mgmt In 40 2.12 Dreyfus Cash Mgmt In 40 1.87 Dreyfus Government S 27 1.41 Dreyfus Government S 27 1.56 Dreyfus Government S 27 1.71 Dreyfus Government S 27 1.81 Dreyfus Govt Cash Mg 16 1.85 Dreyfus Govt Cash Mg 16 1.60 Dreyfus Govt Cash Mg 16 1.74 Dreyfus Govt Cash Mg 16 1.44 Dreyfus Institutiona 46 1.98 Dreyfus Institutiona 31 2.06 Dreyfus Institutiona 42 1.59 Dreyfus Institutiona 42 1.84 Dreyfus Institutiona 4 1.85 Dreyfus Instl Prefer 31 2.00 Dreyfus Liquid Asset 44 1.77 Dreyfus Liquid Asset 44 1.37 Dreyfus Municipal Ca 18 1.12 Dreyfus Municipal Ca 18 .89 Dreyfus New York Mun 16 1.22 Dreyfus New York Mun 16 .98 Dreyfus Prime Money 45 2.02 Dreyfus Tax Exempt C 11 1.36 Dreyfus Tax Exempt C 11 1.11 Dreyfus Treasury Cas 21 1.87 Dreyfus Treasury Cas 21 1.62 Dreyfus Treasury Cas 21 1.77 Dreyfus Treasury Cas 21 1.46 Dreyfus Treasury Sec 36 1.85 Dreyfus Treasury Sec 36 1.60 Dreyfus Treasury Sec 36 1.75 Dreyfus Treasury Sec 36 1.45 Dreyfus Treasury and 3 1.86 DryfLA 44 1.44 DryInTrAgcHm 4 1.80 DryTrPmCsh I 42 1.88 DryfGenTrPrA 45 1.04 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.02 FIMMDomII 17 1.87 FIMMDomIII 17 1.77 FIMMGov I 28 1.86 FIMMGovII 28 1.71 FIMMGovIII 28 1.61FIMM Government Port 28 1.90 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 37 1.73 FIMMTrOnly3 37 1.63 FIMMTrOnly I 37 1.88 FIMM Treasury Only P 37 1.92 FIMM Treasury Portfo 27 1.90 FIMMTry I 27 1.86 FIMMTryII 27 1.71 FIMMTryIII 27 1.61 FedCAMuniII 33 .85 FedCAMunCS p 33 .50 FedCAMunCap 33 1.15 FedGovOblCp 27 1.72 FedGovOb IS 27 1.84 FedGovOblSv 27 1.61 FedMMEagle 27 1.87 FedNYMun WS 45 1.27 FedPAMu WS 18 1.11 FedPrCshObCp 27 1.94 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 27 2.04 FdPrCshObSv 27 1.79 FedPriOb IS 27 2.09 FedPrObSvc 27 1.89 FedTrstUSTr 26 1.82 FedTrsOb IS 27 1.86 FedTreasObSv 27 1.61 FedTrsOblCp 27 1.76 FedUSTCshSv 44 1.63 FedUSTrsIns 44 1.88 FedVaMuCsCS p 22 .51 Federated Government 27 .88 Federated Government 36 1.51 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .74 Federated Government 26 1.14 Federated Government 27 1.19 Federated Government 27 1.02 Federated Government 27 1.87 Federated Institutio 6 1.32 Federated Institutio 27 1.82 Federated Institutio 27 1.97 Federated Institutio 27 2.04 Federated Institutio 27 2.07 Federated Municipal 40 .85 Federated Municipal 40 1.09 Federated Municipal 40 .61 Federated Municipal 40 .73 Federated Prime Cash 27 1.10 Federated Prime Cash 27 1.26 Federated Prime Cash 27 1.35 Federated Prime Cash 27 1.54 Federated Prime Cash 27 1.73 Federated Treasury O 27 1.58 Federated Trust for 26 1.12 Federated Trust for 26 1.00 FedMstr 3 1.89 FidTrAdvC t 27 .59 Fidelity California 19 1.28 Fidelity California 19 1.03 Fidelity Domestic Po 17 1.97 Fidelity Flex Govern 28 2.05 Fidelity Government 25 1.08 Fidelity Government 25 1.33 Fidelity Government 25 1.71 Fidelity Government 25 1.78 Fidelity Government 25 1.33 FidGovPortS 28 1.81 Fidelity Insti Money 21 2.12 Fidelity Insti Money 17 2.06 Fidelity Insti Money 17 1.52 Fidelity Insti Money 27 1.36 Fidelity Insti Money 37 1.38 Fidelity Investments 18 2.07 Fidelity Investments 18 1.98 Fidelity Investments 18 1.78 Fidelity Investments 18 1.88 Fidelity Investments 18 2.03 FidCashRes 25 1.65 FidSpGov 25 1.61 FidSpMM 21 1.83 FidSpUSTr 37 1.64 FidMMPortS 21 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 21 1.95 Fidelity New Jersey 44 1.30 Fidelity New Jersey 44 1.05 Fidelity New York AM 24 1.30 Fidelity New York AM 24 1.05 Fidelity SAI Municip 34 1.45 Fidelity Series Gove 26 2.03 Fidelity Tax-Exempt 35 1.25 Fidelity Treasury Mo 27 1.62 Fidelity Treasury On 37 1.83 FidTrPortsS 27 1.81 FidTrsyCR 27 1.09 FidTryDly M 27 1.34 FstAmTrObD 16 1.42 FstAmGvObA p 18 1.24 FstAmPrObY 17 1.73 FstAmTrObA p 16 1.27 FstAmTrObY 16 1.57 First American Gover 18 1.85 First American Insti 17 2.05 First American Treas 16 1.88 First American U.S. 31 1.84 First American U.S. 31 1.44 First American U.S. 31 1.29 First American U.S. 31 1.59 FsAmGvObII 18 1.69 FstAmTrObII 16 1.72 FsAmISTrII 31 1.74 FstAmPrObZ 17 2.05 FstAmPrObl 17 1.78 FsAmPrObII 17 1.88 FstAmTrObZ 16 1.84 FstAmTreResA 16 1.08 Gabelli U.S. Treasur 56 1.97 Gabelli U.S. Treasur 56 1.97 GabelliUST 56 1.97 GartmrMMPr 25 1.46 GnCAMuB 7 .56 GnTrsAgcy A 5 1.29 GnTrsAgcy R 5 1.49 GnGvSec 12 1.17 GeneralB p 33 1.24 General Government S 12 1.41 GnGovB p 12 .96 General Money Market 33 1.66 General Municipal Mo 15 .95 General Treasury Sec 45 1.31 General Treasury Sec 45 1.49 General Treasury and 5 1.04 GnMMkt 33 1.48 Goldman Sachs Fds, F 31 1.76 Goldman Sachs Fds, F 31 1.83 Goldman Sachs Financ 37 2.07 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 30 1.77 Goldman Sachs Financ 30 1.37 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 29 1.75 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 33 1.61 Goldman Sachs Financ 33 1.36Goldman Sachs Financ 33 1.76 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 31 1.61 Goldman Sachs Financ 30 1.84 Goldman Sachs Financ 33 1.83 Goldman Sachs Financ 29 1.82 Goldman Sachs Financ 37 2.14 Goldman Sachs Financ 34 2.13 Goldman Sachs Financ 34 2.01 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 29 1.70 Goldman Sachs Financ 33 1.71 Goldman Sachs Financ 30 1.72 Goldman Sachs Financ 31 1.71 Goldman Sachs Financ 33 1.22 Goldman Sachs Financ 33 1.06 Goldman Sachs Financ 33 1.51 Goldman Sachs Financ 31 1.22 Goldman Sachs Financ 31 1.06 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 29 1.22 Goldman Sachs Financ 29 1.06 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 30 1.22 Goldman Sachs Financ 30 1.07 Goldman Sachs Financ 30 1.52 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 30 .87 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 30 1.87 Goldman Sachs Financ 35 1.34 Goldman Sachs Financ 35 1.81 Goldman Sachs Financ 35 1.49 Goldman Sachs Financ 35 1.74 Goldman Sachs Financ 35 1.04 Goldman Sachs Financ 35 1.69 Goldman Sachs Financ 35 1.59 Goldman Sachs Financ 35 1.84 Goldman Sachs Invest 39 1.57 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 39 1.26 Goldman Sachs Invest 21 .33 Goldman Sachs Invest 21 1.08 Goldman Sachs Invest 39 1.81 Goldman Sachs Invest 39 2.06 Goldman Sachs Invest 39 1.07 Goldman Sachs Invest 39 1.81 GovTxMgSvc 36 1.58 GovObTR 27 1.35 GovTxMgIS 36 1.83 Government Fund Clas 33 1.76 Government Obligatio 18 1.87 Government Obligatio 18 1.84 GovResFd P 26 .99 HSBC U.S. Government 19 1.77 HSBC U.S. Government 19 1.88 HSBC U.S. Government 19 1.82 HSBC U.S. Government 19 1.84 HSBC U.S. Treasury M 25 1.76 HSBC U.S. Treasury M 25 1.51 HSBC U.S. Treasury M 25 1.87 HSBC U.S. Treasury M 25 1.83 HSBC U.S. Treasury M 25 1.85 HSBCUSGov A 19 1.37 HSBCUSGov D 19 1.52 Harbor Money Market 42 1.47 Harbor 42 1.73 HeritAdm 16 1.90 HeritInst 16 2.03 HewittMM p 24 1.37 ING MM A 26 1.61 ING MM I 26 1.60 Invesco Government M 25 1.69 InvescoA5 25 1.48 InvescoC5 p 25 .73 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 9 1.67 Investor Tax-Exempt 21 1.23 Investor Tax-Exempt 21 .83 Investor Tax-Exempt 21 1.08 Investor Tax-Exempt 21 1.30 Investor Tax-Exempt 21 1.18 Investor Tax-Exempt 21 .68 Investor Tax-Exempt 21 .53 Investor Tax-Exempt 21 .98 InvCshTrTrs 9 1.81 Investors Cash Tr, T 9 1.28 Investors Cash Trust 9 1.78 Ivy Cash Management 30 .55 Ivy Cash Management 30 .67 Ivy Cash Management 30 1.55 Ivy Government Money 15 1.54 Ivy Government Money 15 1.62 IvyMonyyC t 15 .73 IvyMnyA 15 1.33 IvyMM B 15 .39 JPMGvMMAg 37 1.77 JPMLqAsR 25 1.53 JPMGvPrem 37 1.58 JPMGvCap 37 1.85 JPMTrPlInv 19 1.53 JPMTrPlRs 19 1.34 JPMorg100 Agcy 47 1.80 JPM100 SecP 47 1.61 JPM100 TrInst 47 1.85 JPMorgan100 47 1.47 JPMLqAstP 25 1.78 JPMorganFed 43 1.47 JPMorFedAgcy 43 1.80 JPMorgFedPr 43 1.61 JPMLqAstAg 25 1.97 JPMLqAstC p 25 1.26 JPMLqAstMrg 25 1.64 JPMLqAstInst 25 2.02 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .81 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 19 1.07 JPMTrsPlusP 19 1.59 JPMTrsPlsMrg 19 1.45 JPMTrsPlsInst 19 1.83 JPMTrsPlsAg 19 1.78 JPMTrsSecR p 47 1.36 JPMUSGvInst 37 1.82 JPMUSGvtR p 37 1.33 JPMUSGvtMrg 37 1.44 JPMLqAsInv 25 1.72 JPMorgan 100% US Tre 47 1.88 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 43 1.85 JPMorgan Institution 9 1.32 JPMorgan Institution 9 1.37 JPMorgan Institution 9 1.35 JPMorgan Institution 9 1.27 JPMorgan Liquid Asse 25 2.05 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 21 2.04 JPMPrRsv 21 1.55 JPMorgan Prime Money 21 2.09 JPMorgan Prime Money 21 2.07 JPMorgan Prime Money 21 1.28 JPMorgan U. S. Treas 19 1.88 JPMorgan U.S. Govern 37 1.33 JPMorgan U.S. Govern 37 1.03 JPMorgan U.S. Govern 37 .98 JPMorgan U.S. Govern 37 1.72 JPMorgan U.S. Treasu 19 1.86 JPMorgan US Governme 37 1.53 Liquid Assets Portfo 24 1.23Liquid Assets Portfo 24 1.90 Liquid Assets Portfo 24 1.53 Liquid Assets Portfo 24 2.02 MainStay A 16 1.48 MainStay B 16 1.25 MainStay Money Marke 16 1.25 MainStay Money Marke 16 1.25 ManagersMM 37 1.88 Maryland Tax-Free Mo 10 1.17 Maryland Tax-Free Mo 10 1.08 Meeder Institutional 30 2.02 MeederRetl 28 1.73 ML CMAMn 21 1.45 ML CMATr 21 1.41 MilestnTOInst 29 1.78 MilestnTOInv 29 1.54 MHLIRSel 27 2.05 MMktGS2 33 1.88 MMktGS4 33 1.63 MMktProFdInv 20 1.02 MMktProFdSvc 20 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.26 NatnwdMMInst 25 1.51 New York Tax-Free Mo 14 1.18 NorthInstGovSel 48 1.83 Northern 43 1.93 NorthernGvSl 47 1.68 NorthInstGovt 40 1.78 NorthInstPrObSv 38 2.10 NthnInstPrObSh 38 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 55

Northern Institution 10 1.31 Northern Institution 40 1.78 Northern Institution 48 1.83 Northern Institution 48 1.83 NorthInstTreas 45 1.89 NorthernUSGv 46 1.69 OppCshResN t 32 1.41 OppenhCshB p 39 1.21 OppenhCshC p 32 1.40 OppCshRes 32 1.40 Oppenheimer Governme 30 1.43 Oppenheimer Institut 28 1.91 Oppenheimer Institut 28 1.86 Oppenheimer Institut 28 1.84 OppMMFd A 30 1.43 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.87 PNC Government Money 30 1.73 PNC Gov A 24 1.65 PNC Gov I 24 1.81 PNC TrA p 39 1.67 PNC Tr I 39 1.82 PNC Treasury Plus Mo 24 1.75 PNC Treasury Plus Mo 24 1.65 PW PACE P 23 1.41 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.45 Pioneer U.S. Governm ... .91 PionrCs ... 1.30 PremGvtMP 29 1.86 PremierPort 25 2.06 Premier Portfolio Pe 25 1.53 Premier Portfolio Pr 25 1.76 Premier Portfolio Re 25 1.90 Premier Portfolio Re 25 1.17 PrimeObTR 27 1.60 PruMMartD 39 1.40 PruMMrtZ 39 1.61 Prudential Governmen 39 1.40 Prudential Governmen 39 1.32 Prudential Governmen 39 1.39 PruInstMM A 40 2.03 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 25 1.71 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 22 1.76 Retail Prime Obligat 18 2.10 Retail Prime Obligat 18 1.94 Retail Prime Obligat 18 2.04 Retail Prime Obligat 18 1.79 Retail Prime Obligat 18 1.84 Retail Prime Obligat 18 1.49 Rydex U.S. Governmen 16 .97 SEI DITGovA 33 1.76 SEI DITGvIIA 41 1.84 SEI DITTrsA 21 1.73 SEI DITTrIIA 31 1.84 STI CshRes 20 1.65 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 24 1.80 STIT STIC Prime Por 14 1.63 STIT Government & Ag 28 1.84 STIT Government & Ag 28 1.57 STIT Liquid Assets P 24 2.07 STIT STIC Prime Port 14 1.90 STIT Tax-Free Cash R 11 1.05 STIT Tax-Free Cash R 11 1.26 STIT Treasury Obliga 43 1.89 STIT Treasury Obliga 43 1.86 STIT Treasury Obliga 43 1.64 STIT Treasury Portfo 21 1.56 STIT Treasury Portfo 21 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 7 1.75 SchwbACR 7 1.75 SchwbCshRes 20 1.52 Schwab Government Mo 2 1.61 SchwbInv 30 1.87 SchwbRetAdv 34 1.86 Schwab Retirement Go 28 1.84 Schwab Treasury Obli 3 1.61 Schwab U.S. Treasury 8 1.53 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 8 1.33 SentinelGov A 3 1.36 StFrmMMLgA 26 1.66 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.56 State Farm Money Mar 26 1.55 State Farm Money Mar 26 1.56 State Farm Money Mar 26 1.56 StStInstLRS 23 2.06 State Street Insti L 17 1.35 State Street Insti T 19 1.52 State Street Insti T 19 1.87 State Street Insti T 31 1.89 State Street Insti U 17 1.87 State Street Insti U 17 1.52 State Street Institu 17 1.91 State Street Institu 19 1.85 State Street Institu 17 1.84 State Street Institu 19 1.79 State Street Institu 31 1.81 State Street Institu 17 1.79 State Street Institu 17 1.62 State Street Institu 31 1.54 State Street Institu 17 1.89 State Street Institu 19 1.82 State Street Institu 23 2.01 State Street Institu 23 1.98 State Street Institu 23 1.81 State Street Treasur 19 1.91 SunAmMMA 35 .01 T. Rowe Price Govern 33 1.77 T. Rowe Price Instit 32 1.92 T. Rowe Price Tax-Ex 52 1.27 TDAM California Muni 8 .51 TDAM Insti U.S. Gov 24 1.50 TDAM Insti U.S. Gove 24 1.75 TDAM Institutional T 23 .95 TDAM Institutional T 23 1.50 TDAM Institutional U 24 1.10 TDAMMMInv 18 1.36 TDAMMMkPr 18 1.36 TDAM Money Market Po 18 1.46 TDAM Money Market Po 18 1.26 TDAM Municipal Portf 17 .68 TDAM New York Munici 7 .56 TDAM U.S. Government 34 1.18 TDAMUSGv 34 1.28 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 37 1.78 TRowPRF 33 1.64 TRowUST 36 1.62 Thriv MM Inst 34 1.70 Thriv MMk A 34 1.53 TreasObTR 27 1.36 Treasury Obligations 16 1.86 Treasury Portfolio P 45 1.84 U.S. Government Mone 25 .82 U.S. Government Mone 25 1.29 U.S. Government Mone 25 1.99 U.S. Treasury Money 36 1.72 UBS Prime Investor F 30 1.72 UBS Prime Preferred 30 2.03 UBS Prime Reserves F 30 1.99UBS RMA Government M 26 1.53 UBS Select Governmen 26 1.88 UBS Select Governmen 26 1.57 UBS Select Governmen 26 1.84 UBS Select Governmen 26 1.82 UBS Select Prime Inv 27 1.75 UBS Select Prime Pre 27 2.09 UBS Select Treasury 20 1.82 UBS Select Treasury 20 1.84 UBS Select Treasury 20 1.57 UBS Select Treasury 20 1.88 UBS Tax-Free Institu 16 1.33 UBS Tax-Free Investo 16 1.06 UBS Tax-Free Preferr 16 1.37 US Government Money 22 .96 US Government Money 22 1.66 USAA Mutl 35 1.68 USAA Treas 41 1.69 VALIC MMktI 38 .01 VALIC MMkII 37 .01 VangAdmTry 55 1.98 VangFdl 54 1.95 VangPr 45 2.10 VangPrInst 45 2.16 Voya Government Mone 26 1.60 Voya Government Mone 26 1.60 Voya Government Mone 26 .60 Voya Government Mone 26 1.60 Voya Liquid Assets P 26 1.47 Voya Liquid Assets P 26 1.72 Voya Liquid Assets P 26 1.32 Voya Money Market Po 25 1.66 WA Select Tax Free R 30 1.33 WF 100% Treasury Mon 36 1.85 WF Government Money 27 1.90 Wells Fargo 100% Tre 36 1.75 WellsFargo A 17 1.63 WFCashInvAd 17 1.93 WFCashInst 17 2.06 Wells Fargo Cash Inv 17 2.13 Wells Fargo Fd, Trea 25 1.69 WFGovAdm 27 1.70 WFGvtMMA 27 1.44 Wells Fargo Heritage 16 2.10 Wells Fargo Heritage 16 1.80 WellsFargoI 100 36 1.55 WellsFargoInsCsh 17 1.76 WellsFargoInsGv 27 1.54 Wells Fargo Money Ma 17 2.02 Wells Fargo Money Ma 17 1.72 Wells Fargo Municipa 5 1.32 WellsF100TrA 36 1.45 WellsFargo TrsyS 25 1.58 WellsFargoTrsyA 25 1.43 WellsFargo TrsyI 25 1.83 WFGvMMInst 27 1.84 Western Asset Govern 30 1.31 Western Asset Govern 30 1.01 WA GvtRsvA 30 1.41 WAInstGvInst 30 1.86 Western Asset Insti 44 1.80 Western Asset Insti 46 1.72 Western Asset Instit 30 1.81 Western Asset Instit 30 1.81 Western Asset NY Tax 15 1.36 Western Asset Prime 1 1.72 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .94 Western Asset US Tre 44 1.08 WstnUSTrN 44 1.45 WstnInstLqRsI 46 1.76 WstnPrmLiq 46 1.52 WstnInstUSTR 44 1.86 WstnPrmUSTR 44 1.60 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 28 1.74Tax ExemptAIMTx 10 .48 AmC CATF 11 1.05 AmC TF 13 1.09 BMO TaxF I p 12 1.36 BMO TaxF Y 12 1.10 BNYMelNMuM 16 1.22 BLMunFdPCS p 23 .89 BRLM Muni 23 1.37 BRF NYMuni 6 1.29 BRFCAMuni 6 1.11 CashActTxEMgd 40 1.13 FIMMTxExII 32 1.24 FIMMTxEx3 32 1.14 FIMMTxExI 32 1.39 FedCAMuniSv 33 1.00 FedCAMu WS 33 1.25 FedGAMuCsh 17 1.05 FedMAMuCS p 48 .57 FedMAMuniSv 48 .98 FedMuObl A 40 1.42 FedMuOblCap 40 1.32 FedMunOblSv 40 1.17 FedNYMuCSv 45 1.05 FedNYMuCS p 45 .57 FedNYMuCsII 45 .82 FedPAMuniCS 18 .52 FedPAMuCsSv 18 .91 FedTaxFObWS 43 1.37 FedTxFrObSv 43 1.12 FedMuniSvc 22 .90 FedTxF c 6 1.37 FidCA 19 1.04 FidCT 27 1.07 FidMA 28 1.04 FidMI 25 .97 FidMuMM 52 1.20 FidNJ 50 1.04 FidNY 28 1.05 FidOH 42 1.04 FidPA 11 1.03 FidSpCA 19 1.17 FidSpMA 28 1.20 FidSpNJ 44 1.19 FidSpNY 24 1.19 FidTEDly M 35 .88 FidAZ 16 1.06 Fid TECR 35 .63 FidTxEx MM 35 1.13 FidTaxExPortS 32 1.34 FinSq TEF 21 1.33 FstAmTFA 8 .74 FstAmTxFY 8 1.04 FsAmTxFObII 8 1.19 FstAmTFObZ 8 1.29 GenNJMun 26 .77 GenNYMuB 14 .76 GnMuB p 15 .49 GnNYMuB p 14 .37 GnCalMu 7 .74 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 13 .93 JPMorg TFPr 13 1.07 JPMTxFrR p 13 .82 JPMorgTFAgcy 13 1.26 JPMTxFrInst 13 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 21 1.19 PremierTxEx 9 1.34 SchwAMTTxF 23 1.00 SchwNYMuVA 25 1.21 SchwNYMuSw 25 .96 SchwTxFValAd 23 1.22 ShwbTE 22 1.13 SchwabTxEx 22 1.23 Schwb CA 13 .96 ScudTECshInst 40 1.33 TDAMCAMu 8 .61 TDAMMuni 17 .78 TDAMNYMu 7 .66 TRowSumMu 49 1.14 TRowCA c 20 .85 TRowNY c 14 .96 TRowTE c 52 1.19 USAATxEx 24 1.04 VangNJ 57 1.34 VangCA 29 1.32 VangPA 29 1.33 VangNY 30 1.36 VangTxEx 34 1.41 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 30 .79 WstnInstTxFR 30 1.38 WstnNYTxR N 15 .76 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 99.27 99.28 +0.01 1.91 1.25 Oct 18 p 99.28 99.29 1.93 1.25 Nov 18 p 99.27 99.28 1.98 3.75 Nov 18 p 100.07 100.08 2.05 1.00 Nov 18 p 99.24 99.25 2.03 1.25 Nov 18 p 99.26 99.27 2.06 1.38 Nov 18 p 99.27 99.28 +0.01 2.04 1.25 Dec 18 p 99.24 99.25 2.10 1.00 Dec 18 p 99.23 99.24 2.16 1.38 Dec 18 p 99.24 99.25 2.15 1.50 Dec 18 p 99.25 99.26 2.15 1.13 Jan 19 p 99.20 99.21 2.18 2.13 Jan 19 f 100.04 100.05 1.59 1.13 Jan 19 p 99.18 99.19 2.22 1.25 Jan 19 p 99.19 99.20 2.24 1.50 Jan 19 p 99.22 99.23 2.23 .75 Feb 19 p 99.11 99.12 2.26 2.75 Feb 19 p 100.05 100.06 +0.01 2.29 8.88 Feb 19 k 102.18 102.19 -0.01 2.38 1.13 Feb 19 p 99.15 99.16 2.26 1.38 Feb 19 p 99.18 99.19 2.26 1.50 Feb 19 p 99.20 99.21 2.26 1.00 Mar 19 p 99.11 99.12 2.27 1.25 Mar 19 p 99.13 99.14 2.33 1.50 Mar 19 p 99.17 99.18 2.33 1.63 Mar 19 p 99.19 99.20 2.33 .13 Apr 19 f 99.08 99.09 +0.01 1.38 .88 Apr 19 p 99.04 99.05 2.34 1.25 Apr 19 p 99.09 99.10 2.37 1.63 Apr 19 p 99.16 99.17 2.37 .88 May 19 p 99.00 99.01 +0.01 2.38 3.13 May 19 p 100.13 100.14 2.42 1.13 May 19 p 99.02 99.03 2.42 1.25 May 19 p 99.05 99.06 2.42 1.50 May 19 p 99.11 99.12 2.42 1.00 Jun 19 p 98.27 98.28 2.46 1.25 Jun 19 p 99.01 99.02 2.46 1.63 Jun 19 p 99.10 99.11 2.46 .75 Jul 19 p 98.18 98.19 2.50 1.88 Jul 19 f 101.04 101.05 .33 .88 Jul 19 p 98.18 98.19 2.52 1.63 Jul 19 p 99.06 99.07 -0.01 2.52 .75 Aug 19 p 98.12 98.13 2.54 3.63 Aug 19 p 100.29 100.30 2.57 8.13 Aug 19 k 104.28 104.29 -0.01 2.60 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.23 98.24 -0.01 2.57 1.63 Aug 19 p 99.03 99.04 2.57 .88 Sep 19 p 98.10 98.11 2.57 1.00 Sep 19 p 98.11 98.12 -0.01 2.59 1.38 Sep 19 p 98.24 98.25 2.59 1.75 Sep 19 p 99.04 99.05 2.59 1.00 Oct 19 p 98.09 98.10 2.61 1.25 Oct 19 p 98.15 98.16 2.62 1.50 Oct 19 p 98.23 98.24 -0.01 2.63 1.00 Nov 19 p 98.03 98.04 -0.01 2.64 3.38 Nov 19 p 100.25 100.26 2.65 1.00 Nov 19 p 98.01 98.02 2.64 1.50 Nov 19 p 98.29 98.30 2.64 1.50 Nov 19 p 98.20 98.21 2.65 1.38 Dec 19 p 98.13 98.14 2.66 1.13 Dec 19 p 98.00 98.01 2.68 1.63 Dec 19 p 98.21 98.22 2.68 1.88 Dec 19 p 98.31 99.00 2.68 1.38 Jan 20 f 100.19 100.20 .90 1.38 Jan 20 f 98.09 98.10 2.69 1.25 Jan 20 p 98.01 98.02 -0.01 2.70 1.38 Jan 20 p 98.07 98.08 2.69 2.00 Jan 20 p 99.01 99.02 -0.01 2.70 3.63 Feb 20 p 101.06 101.07 -0.01 2.72 8.50 Feb 20 k 107.29 107.30 -0.02 2.69 1.38 Feb 20 p 98.02 98.03 2.73 1.25 Feb 20 p 97.28 97.29 -0.01 2.72 2.25 Feb 20 p 99.09 99.10 -0.01 2.72 1.13 Mar 20 p 97.18 97.19 2.74 1.38 Mar 20 p 97.29 97.30 -0.01 2.75 2.25 Mar 20 p 99.07 99.08 -0.01 2.74 1.50 Apr 20 p 98.02 98.03 -0.01 2.74 .13 Apr 20 f 98.17 98.18 1.04 1.13 Apr 20 p 97.13 97.14 2.76 1.38 Apr 20 p 97.26 97.27 2.75 2.38 Apr 20 p 99.12 99.13 -0.01 2.76 1.50 May 20 p 97.30 97.31 -0.01 2.76 3.50 May 20 p 101.05 101.06 2.76 8.75 May 20 k 109.22 109.23 -0.01 2.69 1.38 May 20 p 97.21 97.22 -0.01 2.77 1.50 May 20 p 97.28 97.29 2.77 2.50 May 20 p 99.17 99.18 2.77 1.50 Jun 20 p 97.26 97.27 -0.01 2.77 1.63 Jun 20 p 97.31 98.00 -0.01 2.77 1.88 Jun 20 p 98.13 98.14 -0.01 2.77 2.50 Jun 20 p 99.16 99.17 -0.01 2.77 1.25 Jul 20 f 100.31 101.00 -0.01 .56 1.50 Jul 20 p 97.22 97.23 -0.01 2.78 1.63 Jul 20 p 97.28 97.29 -0.01 2.79 2.00 Jul 20 p 98.18 98.19 2.78 2.63 Jul 20 p 99.22 99.23 -0.01 2.78 1.50 Aug 20 p 97.19 97.20 -0.01 2.79 2.63 Aug 20 p 99.21 99.22 -0.01 2.79 8.75 Aug 20 k 110.29 110.30 -0.02 2.80 1.38 Aug 20 p 97.09 97.10 -0.01 2.80 2.13 Aug 20 p 98.23 98.24 2.79 2.63 Aug 20 p 99.21 99.22 -0.01 2.78 1.38 Sep 20 p 97.08 97.09 -0.01 2.79 1.38 Sep 20 p 97.05 97.06 -0.01 2.80 2.00 Sep 20 p 98.13 98.14 -0.01 2.80 1.63 Oct 20 p 97.19 97.20 -0.01 2.81 1.38 Oct 20 p 97.01 97.02 -0.01 2.81 1.75 Oct 20 p 97.25 97.26 -0.01 2.82 1.75 Nov 20 p 97.24 97.25 -0.01 2.82 2.63 Nov 20 p 99.18 99.19 -0.01 2.82 1.63 Nov 20 p 97.14 97.15 -0.01 2.82 2.00 Nov 20 p 98.07 98.08 -0.01 2.82 1.88 Dec 20 p 97.30 97.31 -0.01 2.82 1.75 Dec 20 p 97.19 97.20 -0.02 2.83 2.38 Dec 20 p 98.31 99.00 -0.02 2.83 2.00 Jan 21 p 98.03 98.04 -0.02 2.83 1.13 Jan 21 f 100.15 100.16 -0.01 .90 1.38 Jan 21 p 96.21 96.22 -0.01 2.84 2.13 Jan 21 p 98.11 98.12 -0.02 2.83 2.25 Feb 21 p 98.19 98.20 -0.02 2.84 3.63 Feb 21 p 101.24 101.25 -0.02 2.84 7.88 Feb 21 k 111.20 111.21 -0.02 2.82 1.38 Feb 21 p 95.30 95.31 -0.02 2.84 2.00 Feb 21 p 97.31 98.00 -0.02 2.84 2.38 Mar 21 p 98.27 98.28 -0.02 2.84 1.25 Mar 21 p 96.03 96.04 -0.02 2.84 2.25 Mar 21 p 98.17 98.18 -0.02 2.84 .13 Apr 21 f 97.26 97.27 -0.01 .97 2.38 Apr 21 p 98.25 98.26 -0.02 2.85 1.38 Apr 21 p 96.09 96.10 -0.02 2.85 2.25 Apr 21 p 98.15 98.16 -0.02 2.85 2.63 May 21 p 99.12 99.13 -0.02 2.85 3.13 May 21 p 100.21 100.22 -0.02 2.85 8.13 May 21 k 113.11 113.12 -0.02 2.86 2.00 May 21 p 97.24 97.25 -0.02 2.85 2.63 Jun 21 p 99.11 99.12 -0.02 2.86 1.13 Jun 21 p 95.12 95.13 -0.02 2.86 2.13 Jun 21 p 98.01 98.02 -0.02 2.86 .63 Jul 21 f 99.19 99.20 .76 2.63 Jul 21 p 99.10 99.11 -0.02 2.86 1.13 Jul 21 p 95.06 95.07 -0.03 2.87 2.25 Jul 21 p 98.09 98.10 -0.02 2.87 2.13 Aug 21 p 97.29 97.30 -0.02 2.87 2.75 Aug 21 p 99.20 99.21 -0.02 2.87 8.13 Aug 21 k 114.19 114.20 -0.02 2.84 1.13 Aug 21 p 95.02 95.03 -0.02 2.87 2.00 Aug 21 p 97.17 97.18 -0.02 2.87 2.75 Sep 21 p 99.20 99.21 -0.03 2.87 1.13 Sep 21 p 94.29 94.30 -0.03 2.87 2.13 Sep 21 p 97.26 97.27 -0.02 2.87 1.25 Oct 21 p 95.05 95.06 -0.02 2.88 2.00 Oct 21 p 97.12 97.13 -0.02 2.88 2.00 Nov 21 p 97.11 97.12 -0.02 2.88 8.00 Nov 21 k 115.11 115.12 -0.03 2.86 1.75 Nov 21 p 96.17 96.18 -0.02 2.88 1.88 Nov 21 p 96.29 96.30 -0.03 2.88 2.00 Dec 21 p 97.07 97.08 -0.02 2.89 2.13 Dec 21 p 97.19 97.20 -0.03 2.88 .13 Jan 22 f 97.14 97.15 -0.01 .90 1.50 Jan 22 p 95.17 95.18 -0.03 2.89 1.88 Jan 22 p 96.23 96.24 -0.02 2.89 2.00 Feb 22 p 97.03 97.04 -0.02 2.89 1.75 Feb 22 p 96.07 96.08 -0.03 2.89 1.88 Feb 22 p 96.20 96.21 -0.03 2.90 1.75 Mar 22 p 96.04 96.05 -0.03 2.90 1.88 Mar 22 p 96.18 96.19 -0.02 2.90 .13 Apr 22 f 97.03 97.04 -0.01 .95 1.75 Apr 22 3p 96.01 96.02 -0.03 2.90 1.88 Apr 22 p 96.15 96.16 -0.03 2.90 1.75 May 22 p 95.31 96.00 -0.03 2.91 1.88 May 22 p 96.12 96.13 -0.03 2.91 1.88 May 22 p 95.30 95.31 -0.03 2.91 ARCResources 222365 13.16 12.93 13.03 +.01 AirCdaV VV 88722 27.44 26.84 27.37 +.24 AlimntatnBSV 122828 66.60 65.70 66.59 +.59 AlliedPropUn 70540 44.96 43.75 44.74 -.43 AltaGasLtd 159013 22.57 22.25 22.38 ... AphriaInc J 1233307 21.00 19.75 20.80 +1.28 AthabascaOil 298979 1.54 1.42 1.52 +.12 AuroraCannabi 6129172 11.06 10.02 11.02 +1.04 B2GoldCorpo 76573 2.92 2.86 2.88 -.03 BCE Inc 90207 52.81 52.32 52.63 +.03 BarrickGold 199831 13.69 13.50 13.61 +.11 BauschHealth 110037 31.62 29.45 30.94 +1.54 BaytexEnergy 300762 3.65 3.55 3.65 +.12 BirchcliffEng 61448 4.57 4.39 4.55 +.18 Bk NS 173810 76.77 75.87 76.62 +.52 BkMontreal 71781 107.50 106.50 107.42 +.59 BlackberryLtd 103374 13.38 13.17 13.31 +.11 BombardirBSV 498084 4.58 4.51 4.52 -.05 BrkdPpPtn 63289 26.46 26.22 26.32 -.08 BrookdALV 64714 55.96 55.43 55.84 +.33 CIBC 79728 123.23 122.68 123.20 +.34 CIFinancial 108607 20.47 20.09 20.38 +.10 CalfracWell 92719 4.37 4.22 4.37 +.15 CamecoCorp 148467 12.64 12.47 12.57 -.01 CannTustHoldi 419864 12.27 11.45 12.20 +.84 CanopyGrowth 668776 68.00 63.76 67.33 +4.10 CapstoneMngo 59821 .81 .78 .79 +.01 CdnAptTrUn 56355 48.66 48.02 48.31 -.68 CdnEgySrvTc 81375 4.45 4.34 4.44 +.08 CdnNatRail 83559 114.74 113.25 113.52 -.75 CdnNatRes 286232 42.50 41.37 42.50 +1.33 CenovusEngy 359896 11.73 11.42 11.64 +.24 CoroMiningCo 1674665 .01 .01 .01 -.01 CoroMiningo 428244 .06 .06 .06 ... CorusEntBo 92368 4.14 4.03 4.10 -.02 CrescentPnt 217207 7.88 7.63 7.86 +.27 CrewEngy 121078 1.74 1.69 1.71 ... CriusEngyUn 87004 6.80 6.53 6.56 -.02 CronosGroupI 703221 15.75 13.57 14.94 +1.74 DHXMediaLtd 618597 1.34 1.09 1.26 +.12 DXIENERGYINC 81100 .03 .01 .01 -.01 DenisonMines 62450 .73 .70 .73 +.01 DollaramaInc 128633 42.89 41.65 42.03 -.55 ECNCapitalCo 107076 3.89 3.84 3.85 -.01 EldoradoGld 69187 1.15 1.09 1.12 -.01 EnCanaCorp 261189 16.23 15.74 16.21 +.69 EnbridgeInc 294167 44.86 44.11 44.85 +.15 EnbridgeIncme 166778 33.54 32.89 33.49 +.84 EnerplusCorp 83166 15.56 15.05 15.48 +.52 FirstQntumo 283223 16.28 15.62 16.14 +.86 GibsonEgy 64903 19.54 19.12 19.47 +.32 GoldcorpInc 172595 13.98 13.75 13.80 +.02 GreenOrganicD 377819 8.00 7.60 7.71 +.17 GtWstLifeco 132338 30.72 30.17 30.30 -.46 GuyanaGldo 149874 2.94 2.79 2.94 +.12 HorizonsMedM 162626 24.76 23.56 24.63 +1.29 HrznCrdOilBl 192933 11.52 11.17 11.33 +.35 HrznCrdOilBr 271996 4.42 4.28 4.36 -.14 HrznNatGsBr 97916 13.70 12.67 12.81 -1.04 HrznNtGsBul 343116 3.89 3.64 3.86 +.27 HudBayMnrls 119406 6.21 6.02 6.17 +.16 HuskyEngy 62974 21.95 21.46 21.93 +.39 ISharesS P60 256695 24.12 23.94 24.11 +.17 IShrsCapEngy 142016 12.13 11.90 12.13 +.31 IamgoldCorp 103645 5.12 4.90 4.90 -.15 ImperialOil 72409 39.55 38.99 39.44 +.44 InMedPharmace 157237 .87 .77 .84 +.06 InterPipeline 109099 23.31 22.97 23.29 +.30 InterRentREIT 144086 12.27 11.76 11.77 -.08InterforCorp 55566 21.67 20.16 20.40 -1.22 IvanhoeAo 128239 2.63 2.51 2.55 +.07 JaguarMining 59525 .26 .23 .24 +.01 KeltExplo 70108 8.05 7.88 7.96 +.05 KeyeraCorp 57017 35.70 35.09 35.67 +.59 KinrossGold 178005 3.97 3.87 3.90 -.06 Kirklandlake 144280 23.82 22.42 22.83 -.93 LargoResourcs 158292 3.09 2.91 3.05 +.16 LundinMng 218860 6.71 6.51 6.64 +.12 MEGEnergy 186017 7.27 7.05 7.26 +.32 MagnaInt l 88164 70.10 68.39 69.58 -.17 ManulifeFin 209565 23.25 23.00 23.15 +.11 NatBkCan 102037 65.10 64.72 64.95 +.05 NemaskaLithiu 131731 .69 .66 .68 +.01 NeovascInc 276112 .04 .03 .03 -.01 NeptTech Bi 98746 6.01 5.47 5.55 +.10 NevsunReso 182069 5.82 5.79 5.81 -.01 New Gold 94082 1.47 1.36 1.39 -.05 NexGenEnergy 99618 2.83 2.68 2.78 +.08 NutrienLtd 92467 76.00 75.46 75.77 +.39 NuvistaEngy 76731 7.38 7.24 7.34 +.13 OceanaGoldCrp 56642 3.71 3.64 3.69 +.01 OpenTextCorp 82929 50.04 49.49 49.60 -.11 OsiskoMining 82208 2.66 2.55 2.56 -.06 PaintedPonyE 82444 2.79 2.72 2.72 ... PembinaPipe 69410 43.57 43.02 43.55 +.48 PengrowthEgy 65041 .96 .90 .93 +.02 PrairieSkyRyl 73541 23.47 23.09 23.43 +.38 PrecisionDrl 69613 4.81 4.71 4.79 +.13 Prometico 111967 .63 .56 .59 +.03 QuaterhillInc 64479 1.96 1.93 1.94 -.02 RioCanRlUn 107256 25.69 25.10 25.12 -.54 RoyalBank 141482 104.14 103.26 103.95 +.43 RoyalNickelo 1819514 .45 .39 .42 +.03 SaputoInc 56418 39.95 38.77 39.77 +.97 SemafoInc o 64414 3.17 3.05 3.12 +.04 SevenGenClA 75026 14.40 13.96 14.37 +.45 ShawCommBNV 60616 25.71 25.45 25.63 +.07 SherrittIntl 114165 .89 .83 .83 +.01 SoliumCapo 70913 11.57 11.20 11.50 +.02 SunLifeFin 69622 51.33 50.67 51.30 +.44 SuncorEngy 279522 51.39 49.93 51.33 +1.56 SurgeEnergyo 70075 2.46 2.38 2.45 +.08 T D Bank 255022 79.69 79.12 79.68 +.51 TORCOil Gas 93679 6.39 6.26 6.35 +.15 TahoeReso 71112 3.88 3.75 3.78 -.04 TamarackVall 122574 4.67 4.55 4.59 -.03 TeckResLimit 132638 31.78 30.82 31.63 +.89 Telus Corp 54349 48.44 48.19 48.31 -.06 TheHydropothe 706699 8.84 8.35 8.73 +.47 TheStarsGrou 73904 32.63 31.13 31.79 -.59 ThomsonReuter 68063 59.46 59.10 59.21 -.09 TourmalineOil 84552 21.44 20.80 21.15 +.01 TransCdaCorp 144509 55.76 54.56 54.67 -.58 TranscntlASV 60293 24.06 23.70 23.77 -.03 TrevaliMngo 196908 .72 .70 .71 +.01 TricanWell 172687 2.48 2.42 2.47 +.05 TurquoiseHill 156398 2.86 2.80 2.84 +.04 UraniumPart 59878 4.82 4.75 4.80 +.06 VermilionEgy 67173 41.89 41.39 41.67 +.81 VillageFarms 98295 7.86 7.12 7.78 +.67 WestFraser 74862 86.20 81.14 81.87 -4.24 WesternForst 115300 2.36 2.24 2.27 -.09 WheatonPrecio 94223 21.94 21.25 21.46 +.22 WhitecapReso 152219 8.02 7.78 7.94 +.20 YamanaGld 107430 3.32 3.24 3.27 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.27 95.28 -0.03 2.91 2.13 Jun 22 p 97.06 97.07 -0.03 2.91 .13 Jul 22 f 97.15 97.16 -0.01 .79 1.88 Jul 22 p 96.06 96.07 -0.03 2.91 2.00 Jul 22 p 96.21 96.22 -0.03 2.91 1.63 Aug 22 p 95.07 95.08 -0.04 2.92 7.25 Aug 22 k 115.29 115.30 -0.04 2.90 1.63 Aug 22 p 95.06 95.07 -0.03 2.92 1.88 Aug 22 p 96.03 96.04 -0.04 2.92 1.75 Sep 22 p 95.17 95.18 -0.04 2.92 1.88 Sep 22 p 96.00 96.01 -0.04 2.92 1.75 Oct 22 p 95.30 95.31 -0.03 2.92 2.00 Oct 22 p 96.13 96.14 -0.04 2.92 1.63 Nov 22 p 94.29 94.30 -0.04 2.93 7.63 Nov 22 k 118.09 118.10 -0.04 2.91 2.00 Nov 22 p 96.10 96.11 -0.04 2.93 2.13 Dec 22 p 96.24 96.25 -0.04 2.93 .13 Jan 23 f 96.23 96.24 -0.01 .89 1.75 Jan 23 p 95.05 95.06 -0.04 2.93 2.38 Jan 23 p 97.23 97.24 -0.04 2.93 2.00 Feb 23 p 96.05 96.06 -0.04 2.93 7.13 Feb 23 k 117.07 117.08 -0.05 2.92 1.50 Feb 23 p 94.01 94.02 -0.04 2.93 2.63 Feb 23 p 98.24 98.25 -0.04 2.92 1.50 Mar 23 p 93.30 93.31 -0.04 2.93 2.50 Mar 23 p 98.05 98.06 -0.04 2.93 .63 Apr 23 f 98.21 98.22 -0.02 .92 1.63 Apr 23 p 94.11 94.12 -0.05 2.93 2.75 Apr 23 p 99.06 99.07 -0.05 2.93 1.75 May 23 p 94.27 94.28 -0.04 2.93 1.63 May 23 p 94.09 94.10 -0.04 2.93 2.75 May 23 p 99.06 99.07 -0.05 2.93 1.38 Jun 23 p 93.02 93.03 -0.04 2.93 2.63 Jun 23 p 98.19 98.20 -0.05 2.93 .38 Jul 23 f 97.30 97.31 -0.02 .80 1.25 Jul 23 p 92.12 92.13 -0.04 2.94 2.75 Jul 23 p 99.04 99.05 -0.05 2.93 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.25 +1.9 -6.3 +6.2/C IntrmDvrsMnA m MS 14.07 -.5 -.4 +1.0/B IntrmDvrsMnC m MS 14.06 -.6 -1.0 +.2/E LgCpGrA m LG 54.79 +2.1 +14.7 +17.6/B LgCpGrAdv LG 59.61 +2.1 +14.9 +17.9/B LgCpGrC m LG 41.26 +2.1 +14.1 +16.7/C LgCpGrI LG 59.30 +2.1 +14.9 +17.9/B LgCpGrK b LG 55.73 +2.1 +14.6 +17.5/B LtdDurHiIncAdv HY 10.22 +.4 +1.9 +4.3 MuniBdInfStr1 b MS 10.11 -.5 +.6 +2.4/A MuniBdInfStr2 MS 10.12 -.4 +.6 +2.5/A MuniBdInfStrA m MS 10.15 -.5 +.4 +2.2/A MuniBdInfStrAdv MS 10.16 -.5 +.7 +2.5/A MuniIncCAA m MF 10.94 -.5 -.3 +2.3/B MuniIncCAAdv MF 10.94 -.5 -.1 +2.5/A MuniIncIIArznA m SI 10.88 -.6 -.3 +2.6/A MuniIncIIMAA m MT 10.95 -.7 -1.0 +1.8/B MuniIncIIMINA m SM 9.99 -.6 -1.0 +1.8/C MuniIncIINJA m MJ 9.54 -.6 -.5 +3.0/C MuniIncIIOhioA m MO 9.75 -.6 -.5 +2.4/A MuniIncIIPEA m MP 10.24 -.6 -.6 +2.4/B MuniIncIIVIA m SI 10.88 -.5 -.5 +2.3/A MuniIncNYA m MN 9.71 -.6 -.8 +2.3/A MuniIncNYAdv MN 9.71 -.6 -.7 +2.5/A MuniIncNYC m MN 9.70 -.6 -1.4 +1.5/C MuniIncNtnA m MI 10.04 -.6 -.7 +2.6/A MuniIncNtnAdv MI 10.04 -.5 -.5 +2.8/A MuniIncNtnC m MI 10.03 -.6 -1.2 +1.8/C ReltvValA m LV 6.26 +1.6 +7.4 +14.1/B ReltvValAdv LV 6.32 +1.8 +7.5 +14.4/A ReltvValC m LV 6.23 +1.6 +6.9 +13.3/B SelUSEqAdv LB 18.38 +2.5 +9.7 +15.2/B SelUSLSA m LO 13.48 +1.7 +6.9 +8.7/A SelUSLSAdv LO 13.70 +1.7 +7.1 +8.9/A SelUSLSC m LO 12.88 +1.7 +6.4 +7.9/B ShortDurPlus CS 11.53 -.1 +.2 +.5/D SmCpGrA m SG 65.57 +5.3 +27.2 +20.8/A SmCpGrI SG 71.07 +5.3 +27.4 +21.1/A SstnlGlbThtcA m WS 119.99 +.5 +2.2 +13.4 SstnlGlbThtcAdv WS 127.15 +.5 +2.4 +13.7 SustIntlThtcA m FG 18.22 -.1 -6.6 +6.2/E SustIntlThtcAdv FG 18.60 -.1 -6.4 +6.4/E TxMgAlMktIncA m CA 12.65 -.1 +.3 +4.6 TxMgWtAprStrAdv WS 16.77 +1.3 +3.6 +11.0/C AAMInsgtSelIncI d TW 9.81 -.3 -1.9 +3.4/BABAllMktRlRet1 b IH 8.70 -.2 -1.7 +6.2 AllMktTRA m MA 14.59 -.6 -1.6 +4.8 AllMktTRAdv MA 14.70 -.6 -1.5 +5.1 AllMktTRC m MA 14.44 -.7 -2.2 +4.0 BdInStrat1 b IP 10.46 -.4 -.3 +2.5/A BdInStrat2 IP 10.45 -.4 -.2 +2.6/A CncntrGrAdv LG 38.89 +2.8 +14.1 +14.3/D CnsrvWlthStratA m CA 12.04 -.2 -.8 +3.6 CorOppsA m LG 22.33 +1.8 +10.2 +15.1/D DiscvGrA m MG 13.51 +5.5 +24.4 +18.7/A DiscvGrAdv MG 14.43 +5.6 +24.6 +18.9/A DiscvValA m SV 23.80 ... +4.5 +13.0/C DiscvValAdv SV 24.39 ... +4.7 +13.3/B DiscvValC m SV 20.90 ... +3.9 +12.2/C DiscvValI SV 23.66 ... +4.6 +13.3/B DiscvValR b SV 23.07 ... +4.2 +12.6/C DiscvValZ SV 23.64 ... +4.7 +13.4/B DiversMunicipal MS 14.06 -.5 -.2 +1.2/A EmMkts EM 27.77 -2.4 -14.7 +7.5/D EqIncA m LV 30.16 +1.7 +5.8 +12.3/C EqIncAdv LV 30.45 +1.7 +6.0 +12.6/C EqIncC m LV 29.77 +1.7 +5.3 +11.5/D GlbBdA m IB 8.19 -.3 -.9 +2.4/B GlbBdAdv IB 8.19 -.3 -.6 +2.7/B GlbBdC m IB 8.22 -.4 -1.5 +1.6/D GlbBdI IB 8.19 -.2 -.6 +2.7/B GlbBdR b IB 8.19 -.4 -1.1 +2.0/C GlbRkAllcA m TV 16.04 -.6 -2.3 +5.3 GlbRlEstInvmA m GR 14.73 +.3 +2.7 +7.6/B GlbRlEstInvmIII GR 11.21 +.5 +3.3 +8.4/A GrA m LG 86.58 +2.3 +18.0 +18.7/A HiIncA m HY 8.31 ... -1.4 +5.7/C HiIncAdv HY 8.32 ... -1.2 +5.9/B HiIncC m HY 8.41 +.1 -2.0 +4.9/D HiIncI HY 8.32 ... -1.3 +6.0/B HiIncK b HY 8.31 ... -1.5 +5.6/C HiIncR b HY 8.31 +.1 -1.7 +5.3/C HiIncZ HY 8.32 +.1 -1.2 +6.0/B IntermBdA m CI 10.76 -.6 -1.3 +1.9/B IntermBdAdv CI 10.77 -.5 -1.1 +2.1/A IntermCAMuniA m SS 14.00 -.5 -.1 +1.1/B IntermNYMuniA m SS 13.70 -.5 -.3 +1.1/B Intl FB 17.80 +1.4 -3.5 +7.4/B IntlValA m FV 13.92 +1.9 -6.3 +6.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, September 19, 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 56

TxMgdIntl FB 17.80 +1.4 -3.5 +7.3/B ValA m LV 16.12 +.9 -.1 +8.1/E ValAdv LV 16.15 +.9 ... +8.3/E WlthApprStrA m WS 16.91 +1.3 +3.5 +10.4/C WlthApprStrAdv WS 16.89 +1.3 +3.7 +10.7/CAC AlternativesMktNetrlValInv NE 10.23 -.7 -2.3 +1.1/CAIGActvAllcA f MA 18.05 +.1 +2.3 +7.8 FlexCrdtA m HY 3.39 +.7 +2.4 +4.6/E FocedDivStrB m LV 18.43 -.4 +.1 +11.7/D FocedDivStrC m LV 18.42 -.4 +.1 +11.7/D IntlDivStrA m FV 8.53 -.1 -9.6 +2.5 MltAstAllcA f MA 18.73 ... +1.7 +7.7 SrFltngRtA m BL 8.12 +.6 +3.3 +4.8/B SrFltngRtC m BL 8.11 +.6 +2.9 +4.4/C StrBdA m MU 3.30 ... -2.4 +3.0/D StrValA m LV 32.12 +.7 +1.8 +11.3/D USGvtSecA m GI 8.84 -.7 -1.4 -.9/EALPSRdRcksLtdPrEI d SW 7.58 +4.3 +4.3 +11.5/C RdRcksLtdPrEInv m SW 7.45 +4.3 +4.2 +11.2/D WMCRsrchValInv b LB 9.34 +1.2 +3.8 +10.4/EAMGCHEqPtnrsBalN b MA 18.23 +1.1 +7.5 +9.6/B FQGlbRkBalZ TV 15.62 -.3 -2.4 +8.1/B FQLSEqI LO 16.39 +1.2 +15.1 +14.1/A FQTxMgdUSEqI LB 34.75 +2.4 +15.0 +14.1/C GWKCorBdI CI 9.77 -.6 -2.2 +1.3/C GWKMnBdI MI 11.36 -.8 -1.4 +1.7/C GWKMnEnhYiI HM 9.73 -.9 -.8 +4.4/C GWKSmCpCorI SG 30.81 +.9 +8.4 +15.5/C MgrsAmIntrGvS GI 10.29 -.6 -1.9 +.3/B MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.37 +6.0 +13.3 +11.2/E MgrsBrBlueS LG 56.00 +5.6 +17.0 +16.9/B MgrsBrwineS MG 55.62 +5.3 +19.3 +15.3/B MgrsCaEmergCoI SG 68.66 +1.9 +17.6 +20.0/A MgrsCaMidCpN b MG 32.58 +1.3 +7.7 +12.4/D MgrsCeRlEsttS SR 10.65 -1.1 +3.3 +7.9/B MgrsDblCrPlsBdI CI 10.34 -.2 -.8 +2.5 MgrsDblCrPlsBdN b CI 10.35 -.2 -.9 +2.2 MgrsEmergOppsS SG 56.21 +4.0 +22.4 +18.1/B MgrsFrpntMdCpI MV 43.12 +1.7 -1.5 +11.4/C MgrsFrpntMdCpN b MV 41.97 +1.7 -1.7 +11.1/C MgrsLmsSylsBdS CI 26.16 -.2 -1.0 +3.2/A MgrsMntCldGrI LG 22.08 +3.2 +12.0 +12.2/E MgrsMntCldGrN b LG 21.97 +3.2 +11.9 +11.9/E MgrsSkylnSpcEqS d SB 45.56 -.4 +3.6 +9.9/E MgrsSpecialEqS SG 148.05 +4.3 +23.9 +17.2/B RRDivAllCpVlI LV 13.13 +1.2 +5.4 +12.6/C RRDivAllCpVlN b LV 13.13 +1.1 +5.2 +12.3/D RRSelValI SB 8.42 +3.7 +12.7 +18.2/A RRSmCpValI SB 14.68 +2.7 +11.1 +16.6/A SthrnSnSmCpN m SB 25.64 +.3 -1.6 +9.2/E SystMidCpValI MV 16.23 +.2 +3.6 +13.2/B TmsSqMidCpGrI MG 21.34 +2.3 +13.1 +13.8/C TmsSqMidCpGrS MG 20.77 +2.2 +12.9 +13.5/C TmsSqSmCpGrI SG 21.17 +4.0 +22.2 +16.2/C TmsSqSmCpGrS SG 20.64 +4.1 +22.1 +16.0/C TrilogyEMktsEqZ d EM 9.16 -1.2 -10.9 +11.8/A YackFocI d LB 22.33 +.7 +5.9 +14.9/B YackFocN d LB 22.35 +.8 +5.8 +14.7/C YacktmanI d LV 24.20 +.7 +5.9 +13.5/BAQRDiversArbtrgI NE 9.48 +.4 +3.8 +4.6 DiversArbtrgN b NE 9.47 +.4 +3.7 +4.4 IntlEqI FB 10.35 +.3 -6.8 +6.4 IntlMomStyleI FG 15.62 +1.0 -1.7 +5.9 LgCpMomStyleI LG 24.77 +2.3 +14.0 +14.4 LgCpMomStyleN b LG 24.75 +2.3 +13.8 +14.1 MgdFtsStratI FF 9.02 +.8 -2.5 -4.3 MgdFtsStratN b FF 8.88 +.8 -2.6 -4.5 MltStratAltI AM 7.99 -3.3 -12.3 -1.5 MltStratAltN b AM 7.93 -3.3 -12.4 -1.7 RkBalCmdtsStrI BB 5.92 -1.7 -14.5 +1.6 RkParityI TV 9.53 -.3 -3.2 +6.4 RkParityIIMVI TV 9.15 -.7 -1.4 +5.6 SmCpMomStyleI SG 27.26 +1.5 +15.1 +13.3AberdeenGlbHiIncA b HY 8.91 +.7 +.3 +4.0/E GlbHiIncI HY 8.33 +.8 +.5 +4.2/E IntlSmCpA m FR 31.24 +2.2 -.8 +11.6/A SelIntlEqA b FB 25.67 -.7 -6.5 +8.2/B TotalRetBdI CI 12.44 -.7 -2.6 +1.6/BAbsolute StrategiesInstl AM 8.02 -.6 -3.0 -3.8/EAcadianEmMktsInv d EM 19.30 +.5 -13.8 +8.5/CAccessCptCmntyInvmIns GI 8.62 -.6 -1.8 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.73 +1.6 +.8 +10.8/CAdvisory ResearchMLPEngyIncA m LP 8.54 -2.2 +2.7 .../C MLPEngyIncC m LP 8.56 -2.3 +2.2 -.8/D MLPEngyIncI d LP 8.39 -2.2 +2.9 +.2/C MLPEngyInfrasI d LP 8.15 -2.2 +2.6 -.9/DAegisVal SV 19.54 +.1 -.6 +17.5/AAkreFocInstl d LG 38.56 +2.9 +16.7 +19.5/A FocRetail m LG 37.75 +2.8 +16.5 +19.2/AAl FrankInv m LV 26.51 +1.5 +6.9 +13.9/BAlgerCptlApprecA m LG 28.69 +2.7 +16.3 +16.6/C CptlApprecC m LG 22.67 +2.7 +15.7 +15.8/C CptlApprecI2 LG 96.42 +2.7 +16.7 +16.7/C CptlApprecInsI LG 37.76 +2.7 +16.5 +16.7/C GrIncA m LB 43.17 +1.5 +7.5 +14.3/C IntlFocA m FG 16.03 +.4 -6.0 +4.5/E LgCpGrI2 LG 77.21 +5.1 +25.3 +16.9/C MidCpGrA m MG 16.13 +4.9 +17.9 +14.5/C MidCpGrI2 MG 29.48 +5.1 +17.9 +14.6/B MidCpGrInstlI MG 34.47 +4.9 +17.5 +14.6/B SmCpGrA m SG 11.06 +7.6 +31.2 +19.0/A SmCpGrI2 SG 31.60 +7.6 +30.8 +19.3/A SmCpGrInstlI SG 26.10 +7.1 +28.8 +18.9/A SpectraA m LG 24.03 +2.7 +16.8 +16.6/CAllianzGIFocedGrA m LG 61.00 +3.1 +15.4 +17.2/B FocedGrC m LG 42.23 +3.1 +14.8 +16.3/C GlbSmCpA m SW 52.49 +1.7 +4.8 +10.0/D HlthSciA m SH 36.26 +2.8 +14.2 +5.9/C NFJDivValA m LV 15.68 +1.5 +4.6 +12.4/C NFJDivValC m LV 15.82 +1.4 +4.0 +11.5/D NFJDivValInstl LV 15.81 +1.5 +4.9 +12.7/C NFJIntlValA m FV 18.65 +2.0 -4.5 +1.9/E NFJLgCapValA m LV 28.09 +1.8 +5.3 +14.3/A NFJMidCapValA m MV 31.68 +1.3 +1.1 +14.7/A NFJMidCapValC m MV 25.91 +1.2 +.6 +13.9/A NFJMidCapValIns MV 33.91 +1.3 +1.4 +15.1/A NFJSmCpValA m SV 22.32 -.5 +3.0 +11.1/D NFJSmCpValAdmin b SV 22.26 -.5 +3.1 +11.2/D NFJSmCpValC m SV 19.81 -.5 +2.5 +10.3/E NFJSmCpValInstl SV 25.05 -.4 +3.3 +11.5/D TechA m ST 78.27 +4.6 +27.8 +27.7/A TechC m ST 60.37 +4.5 +27.1 +26.8/B TechInstl ST 87.95 +4.6 +28.1 +28.1/AAlpineDynDivInstl WS 4.11 +1.5 +2.5 +10.8/C IntlRlEsttEqIns GR 22.04 -.9 -8.4 +4.8/E RltyIncGrIns SR 22.42 -1.1 +.8 +8.2/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.56 +4.4 +16.0 +18.5/A MutIncInv b LB 53.45 +2.5 +5.1 +13.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.71 +1.2 +4.0 +13.2/B BrdgwyLgCpGrIns LG 34.11 +2.6 +14.2 +15.4/D IntlEqInstl FV 20.14 +1.8 -3.5 +6.3/B IntlEqInv FV 19.94 +1.7 -3.8 +6.0/C LgCpValAdv b LV 28.04 +2.0 +4.9 +12.7/C LgCpValInstl LV 30.67 +2.0 +5.2 +13.3/B LgCpValInv LV 28.44 +2.0 +5.0 +12.9/C MidCpValInv MV 17.43 +.6 -.9 +10.9/C SmCpValAdv b SV 27.94 +.4 +7.1 +13.3/B SmCpValInstl SV 29.47 +.4 +7.5 +13.8/B SmCpValInv SV 28.33 +.4 +7.3 +13.5/B StphnsSmCpGrInv SG 23.58 +5.1 +32.7 +18.8/AAmerican CenturyAdpteEqInv LB 13.06 +1.9 +11.1 +15.3/B AdpteSmCpInv MB 21.86 +.9 +5.1 +11.4/C AllCpGrInv LG 37.94 +2.6 +14.9 +15.3/D BalI MA 19.62 +.3 +4.9 +9.1/B BalInv MA 19.60 +.3 +4.8 +8.9/B CAHYMuniA m MC 10.46 -.4 +.2 +3.8/A CAHYMuniI MC 10.46 -.4 +.7 +4.3/A CAHYMuniInv MC 10.46 -.4 +.4 +4.1/A CAInTFBdBdI MF 11.63 -.5 -.3 +2.0/C CAInTFBdBdInv MF 11.62 -.6 -.5 +1.8/C CorEqPlusInv LB 16.40 +.9 +7.1 +12.7/D CorPlusInv CI 10.36 -.4 -1.8 +1.8/B CptlValInv LV 9.17 +1.3 +4.7 +12.1/D DiscpGrInv LG 25.53 +1.0 +12.0 +15.7/C DiversBdA m CI 10.33 -.6 -2.5 +.7/E DiversBdI CI 10.33 -.5 -2.1 +1.2/D DiversBdInv CI 10.32 -.6 -2.4 +1.0/D EmMktsA m EM 10.12 -1.7 -14.4 +9.8/B EmMktsI EM 10.77 -1.7 -14.2 +10.3/B EmMktsInv EM 10.50 -1.7 -14.2 +10.0/B EqGrA m LB 35.30 +1.0 +9.4 +14.3/C EqGrI LB 35.41 +1.0 +9.7 +14.8/C EqGrInv LB 35.36 +1.0 +9.6 +14.6/C EqIncA m LV 9.17 +.7 +3.7 +14.1/B EqIncC m LV 9.15 +.5 +3.2 +13.2/B EqIncI LV 9.18 +.5 +4.0 +14.5/A EqIncInv LV 9.17 +.5 +3.9 +14.3/A EqIncR b LV 9.13 +.6 +3.5 +13.8/B EqIncR6 LV 9.20 +.7 +4.1 +14.8/A GlbGoldInv SP 7.04 -2.1 -19.5 +9.5/A GlbGrInv WS 13.11 +1.5 +7.6 +11.4/B GlbRlEsttInv GR 11.94 +.5 +.5 +6.3/C GovtBdA m GI 10.58 -.8 -1.8 +.1/C GovtBdInv GI 10.58 -.7 -1.6 +.3/B GovtBdR5 GI 10.58 -.7 -1.4 +.5/A GrA m LG 36.69 +2.5 +15.2 +17.3/B GrI LG 38.59 +2.6 +15.6 +17.8/B GrInv LG 37.90 +2.6 +15.5 +17.6/B GrR b LG 35.84 +2.5 +15.1 +17.0/B GrR6 LG 38.59 +2.6 +15.7 +18.0/A HYInv HY 5.61 +.8 +1.9 +5.4/C HYMuniI HM 9.60 -.3 +1.7 +4.9/B HYMuniInv HM 9.60 -.3 +1.6 +4.7/B HeritageA m MG 23.26 +3.2 +11.8 +11.1/E HeritageC m MG 18.67 +3.1 +11.2 +10.3/E HeritageI MG 26.77 +3.2 +12.1 +11.6/D HeritageInv MG 25.17 +3.2 +12.0 +11.4/E IncandGrA m LV 42.07 +1.2 +7.9 +15.1/A IncandGrI LV 42.23 +1.2 +8.3 +15.6/A IncandGrInv LV 42.16 +1.2 +8.1 +15.4/A InAdjBdA m IP 11.26 -.8 -1.6 +1.4/C InAdjBdInv IP 11.29 -.8 -1.5 +1.6/C InAdjBdR5 IP 11.28 -.8 -1.3 +1.8/B IntTrmTxFrBdI MI 11.10 -.5 -.2 +2.1/B IntTrmTxFrBdInv MI 11.09 -.5 -.4 +1.9/C IntlBdInv IB 12.76 +.8 -3.2 +1.5/D IntlDiscvInv FR 16.28 +.7 -4.3 +9.5/D IntlGrA m FG 13.28 +.8 -.4 +7.4/D IntlGrI FG 13.11 +.8 ... +7.9/C IntlGrInv FG 13.18 +.8 -.2 +7.7/D IntlOppsInv FR 10.89 ... -2.3 +10.9/B InvFcddynGrInv LG 27.61 +2.7 +24.7 +21.6/A InvGinnieMaeInv GI 10.10 -.8 -1.4 +.2/C InvGinnieMaeR5 GI 10.10 -.7 -1.2 +.4/B InvOC2020A m TE 12.78 +.4 +2.2 +6.3/D InvOC2020I TE 12.82 +.4 +2.5 +6.8/C InvOC2020Inv TE 12.81 +.4 +2.3 +6.6/D InvOC2020R b TE 12.76 +.3 +1.9 +6.1/D InvOC2025A m TG 15.18 +.4 +2.2 +6.9/E InvOC2025I TG 15.22 +.5 +2.5 +7.4/D InvOC2025Inv TG 15.20 +.4 +2.4 +7.1/D InvOC2025R b TG 15.15 +.4 +2.0 +6.6/E InvOC2030A m TH 13.28 +.5 +2.4 +7.4/E InvOC2030I TH 13.33 +.5 +2.7 +7.9/D InvOC2030Inv TH 13.32 +.5 +2.5 +7.7/E InvOC2030R b TH 13.27 +.5 +2.2 +7.2/E InvOC2035A m TI 16.67 +.5 +2.8 +8.1/E InvOC2035I TI 16.73 +.6 +3.1 +8.6/E InvOC2035Inv TI 16.70 +.6 +3.0 +8.4/E InvOC2035R b TI 16.65 +.5 +2.7 +7.8/E InvOC2040A m TJ 14.13 +.7 +3.3 +8.8/E InvOC2040I TJ 14.17 +.7 +3.6 +9.4/E InvOC2040Inv TJ 14.15 +.6 +3.4 +9.1/E InvOC2040R b TJ 14.10 +.6 +3.1 +8.6/E InvOC2045A m TK 17.79 +.7 +3.6 +9.6/E InvOC2045I TK 17.86 +.8 +3.9 +10.1/E InvOC2045Inv TK 17.82 +.7 +3.7 +9.8/E InvOC2045R b TK 17.77 +.7 +3.4 +9.3/E InvOC2050A m TN 14.54 +.8 +3.8 +10.0/E InvOC2050I TN 14.60 +.8 +4.1 +10.5/D InvOC2050Inv TN 14.57 +.8 +3.9 +10.3/E InvOC2050R b TN 14.52 +.8 +3.6 +9.8/E InvOC2055A m TL 15.57 +.8 +3.7 +10.3/E InvOC2055Inv TL 15.60 +.8 +3.9 +10.6/E InvOC:AgrInv AL 17.50 +.9 +3.5 +10.1/B InvOC:CnsrvInv CA 13.93 +.4 +1.8 +6.3/B InvOCInRetA m RI 13.52 +.3 +2.1 +6.0/A InvOCInRetI RI 13.53 +.4 +2.4 +6.5/A InvOCInRetInv RI 13.52 +.4 +2.3 +6.3/A InvOCInRetR b RI 13.50 +.3 +1.9 +5.8/A InvOCModInv MA 16.15 +.6 +2.6 +8.4/C InvOCVryAgrInv XM 19.15 +1.1 +4.7 +12.0/B InvOCVryCsrvInv XY 12.09 +.1 +1.1 +4.5/B LgCoValInv LV 10.57 +.9 +4.5 +11.6/D MidCpValA m MV 18.09 +.4 +3.7 +13.3/B MidCpValC m MV 17.88 +.3 +3.3 +12.5/B MidCpValI MV 18.15 +.4 +4.1 +13.8/A MidCpValInv MV 18.14 +.4 +4.0 +13.6/B MidCpValR b MV 18.04 +.4 +3.6 +13.1/B MidCpValR6 MV 18.16 +.4 +4.3 +14.0/A NTCoreEqPlusG LB 17.79 +.9 +8.1 +13.4/D NTDiversBdG CI 10.31 -.6 -1.9 +1.3/C NTEmMktsG EM 11.51 -1.6 -13.7 +10.9/A NTEqGrG LB 14.88 +1.0 +10.0 +14.9/C NTGrG LG 20.13 +2.6 +16.4 +18.2/A NTHeritageG MG 15.76 +3.3 +12.8 +12.0/D NTIntlGrG FG 12.32 +.9 +1.2 +8.4/C NTLgCoValG LV 12.01 +1.0 +5.1 +11.8/D NTMidCpValG MV 14.07 +.5 +4.7 +14.2/A NTSmCoG SB 10.51 -.4 +9.1 +12.3/D RlEsttA m SR 28.46 -.6 +2.6 +6.7/C RlEsttI SR 28.59 -.5 +2.9 +7.2/C RlEsttInv SR 28.50 -.6 +2.8 +7.0/C SelI LG 80.83 +1.2 +13.5 +17.3/B SelInv LG 79.47 +1.2 +13.4 +17.1/B ShrtDurInv CS 10.10 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.1 +.6 +1.2/D ShtDrInfPrBdR5 IP 10.22 -.1 +.8 +1.4/C SmCoInv SB 16.73 -.2 +8.7 +11.8/D SmCpGrA m SG 20.06 +3.7 +20.6 +15.4/C SmCpGrI SG 21.22 +3.8 +21.0 +15.9/C SmCpGrInv SG 20.74 +3.8 +20.7 +15.7/C SmCpValA m SV 9.14 +.1 +5.9 +14.1/B SmCpValI SV 9.33 +.1 +6.3 +14.6/B SmCpValInv SV 9.24 +.1 +6.1 +14.4/B StrAlAgrsA m AL 8.67 +.9 +3.5 +9.8/C StrAlAgrsC m AL 8.44 +.8 +2.9 +8.9/D StrAlAgrsI AL 8.56 +.9 +3.8 +10.2/B StrAlAgrsInv AL 8.61 +.9 +3.6 +10.1/B StrAlCnsrvA m CA 5.85 +.5 +1.8 +5.8/C StrAlCnsrvInv CA 5.86 +.5 +1.9 +6.1/B StrAlModA m MA 7.02 +.6 +2.6 +8.0/D StrAlModC m MA 6.93 +.6 +2.1 +7.2/D StrAlModI MA 7.05 +.7 +2.9 +8.5/C StrAlModInv MA 7.05 +.7 +2.8 +8.3/C SustEqA m LB 30.17 +2.1 +8.9 +15.4/B SustEqInv LB 30.26 +2.1 +9.1 +15.6/B UltraA m LG 49.21 +1.9 +18.2 +18.3/A UltraI LG 53.18 +1.9 +18.6 +18.8/A UltraInv LG 51.42 +1.9 +18.4 +18.6/A UtlsInv SU 17.88 +.4 +5.7 +10.3/C ValA m LV 9.37 +1.2 +5.5 +12.7/C ValI LV 9.41 +1.3 +5.9 +13.2/B ValInv LV 9.39 +1.3 +5.8 +13.0/C ValR b LV 9.37 +1.1 +5.3 +12.4/C ZeroCoup2020Inv GI 103.04 -.2 -.6 +.3/B ZeroCoup2025Inv GL 96.04 -1.2 -3.3 +.5/EAmerican Funds2010TgtDtRtrA m TA 10.99 +.2 +.7 +6.2/B 2015TgtDtRtrA m TD 11.72 +.3 +1.1 +6.6/C 2020TgtDtRtrA m TE 12.78 +.5 +1.8 +7.4/B 2025TgtDtRtrA m TG 13.76 +.7 +2.4 +8.6/B 2030TgtDtRtrA m TH 14.88 +.9 +3.2 +10.1/A 2035TgtDtRtrA m TI 15.47 +1.3 +4.2 +11.5/A 2040TgtDtRtrA m TJ 15.89 +1.4 +4.5 +11.9/A 2045TgtDtRtrA m TK 16.16 +1.4 +4.7 +12.2/A 2050TgtDtRtrA m TN 15.85 +1.5 +5.0 +12.4/A AMCpA m LG 34.77 +3.1 +13.2 +15.5/D AmrcnBalA m MA 27.88 +1.0 +4.0 +10.8/A AmrcnHiIncA m HY 10.27 +1.0 +3.3 +6.4/B AmrcnMutA m LV 42.82 +1.6 +6.4 +14.0/B BdfAmrcA m CI 12.46 -.8 -1.8 +1.1/D CptWldGrIncA m WS 50.67 +.9 +.6 +10.5/C CptlIncBldrA m IH 60.17 +.1 -1.8 +6.6/C CptlWldBdA m IB 19.31 -.2 -2.4 +1.6/D EuroPacGrA m FG 52.48 +.3 -3.9 +8.3/C FdmtlInvsA m LB 64.88 +1.8 +6.0 +15.9/A GlbBalA m IH 31.91 +.6 -.7 +6.3/C GrfAmrcA m LG 56.00 +2.5 +13.0 +17.1/B HiIncMuniBdA m HM 15.69 -.4 +.9 +4.5/B IncAmrcA m AL 23.18 +.5 +1.3 +9.5/C IntlGrIncA m FB 32.90 +1.1 -4.5 +6.4/D IntrmBdfAmrA m CS 13.08 -.3 -.6 +.3/E InvCAmrcA m LB 41.70 +1.3 +5.8 +14.3/C LtdTrmTEBdA m MS 15.44 -.3 ... +1.1/B MortgA m GI 9.75 -.7 -1.6 +.5/B NewWldA m EM 63.19 -.1 -5.6 +9.6/B NwPrspctvA m WS 46.41 +1.9 +7.5 +13.6/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 10.00 -.3 +.3 +.7/C SmCpWldA m SW 60.09 +2.1 +7.7 +12.2/C TheNewEcoA m LG 48.76 +1.8 +9.3 +15.0/D TxExBdA m MI 12.70 -.6 -.6 +2.4/B TxExmptFdofCAA m MC 17.30 -.6 -.5 +2.4/C TxExofNewYorkA m MY 10.52 -.6 -.9 +2.1/C USGovtSecA m GI 13.24 -.8 -1.9 -.1/D WAMtInvsA m LV 46.84 +2.2 +7.3 +15.8/AAmerican IndependancKansasTxExBdIns SI 10.59 -.6 -.6 +1.4/C USInProtInstl IP 10.44 -.9 -1.2 +1.6/CAncoraThlnSmlMdI d SB 16.80 +.5 +8.0 +14.4/BAngel OakMltStratIncAs m MU 11.18 +.4 +2.5 +3.6 MltStratIncIns MU 11.17 +.5 +2.7 +3.9AquilaCHTFKTA m SI 10.41 -.5 -.6 +1.4/B HawaiianTxFrA m SI 11.05 -.6 -.7 +.9/D NATFIncA m SI 10.47 -.5 -.8 +1.9/A TxFrForUtahA m SI 10.09 -.7 -.9 +1.7/B TxFrofArizonaA m SI 10.37 -.6 -.8 +1.6/B TxFrofColoradoA m SI 10.23 -.6 -.8 +1.1/D TxFrofOregonA m SI 10.71 -.7 -1.0 +.9/DArbitrageInstl NE 13.11 +.6 +.2 +2.5/B R b NE 12.72 +.6 +.1 +2.3/BArielApprecInv b MV 49.86 +1.9 +4.1 +10.6/D Inv b MV 74.85 +2.2 +7.0 +13.4/BAristotleSaulGlbOppsI d IH 13.63 +1.9 +2.6 +11.6/AArtisanEmMktsInv EM 14.63 -1.9 -12.9 +13.3/A GlbOppsInstl WS 27.78 +2.2 +6.9 +15.2/A GlbOppsInv WS 27.46 +2.2 +6.8 +15.0/A GlbValueInv WS 18.13 +1.1 -.2 +11.2/C IntlInstl FG 33.55 +2.9 +.2 +7.0/D IntlInv FG 33.33 +2.9 ... +6.7/D IntlSmCpInv FR 23.71 +3.9 +2.7 +8.1/E IntlValueInstl FB 36.60 +.3 -5.5 +7.9/B IntlValueInv FB 36.43 +.3 -5.7 +7.7/B MidCpInstl MG 48.72 +4.7 +17.4 +11.8/D MidCpInv MG 44.68 +4.7 +17.2 +11.6/E MidCpValueInv MV 23.63 ... +4.0 +11.9/C SmCpInvs SG 39.19 +5.2 +28.3 +18.5/A ValInstl LV 15.01 +1.1 +3.4 +15.8/A ValInv LV 15.04 +1.1 +3.3 +15.6/AAshmoreEmMktsLcCyBdIns XP 6.72 -1.2 -11.5 +4.0 EmMktsTtlRetIns EB 7.43 -.6 -7.3 +6.1AuxierFocInv d LV 23.85 +1.6 +6.9 +11.9/DAve MariaMariaWldEq WS 15.79 +2.9 +4.7 +11.2/C Value MB 23.00 +2.5 +10.2 +11.6/CBBHCorelN d LB 21.56 +1.5 +3.4 +10.9/E LtdDurN UB 10.18 +.2 +1.6 +2.1/ABMODivIncI LV 15.36 +.7 +8.4 +16.8/A IntermTxFrI MI 11.06 -.4 -.1 +2.3/B IntermTxFrY MI 11.06 -.5 -.3 +2.0/B LgCpGrI LG 21.09 +2.6 +16.6 +19.0/A LgCpGrY LG 20.87 +2.6 +16.3 +18.7/A LgCpValI LV 16.64 +1.1 +3.6 +12.7/C LowVolEqI LV 15.89 +1.3 +8.4 +11.5/D MidCpGrI MG 18.63 +2.8 +15.6 +13.1/D MidCpValI MV 12.55 +.6 +.9 +11.1/C ShrtTrmIncAdvI CS 9.26 ... +.6 +1.4/B ShrtTxFrI MS 10.12 -.2 +.7 +1.2/A SmCpGrI SG 22.12 +2.8 +18.7 +12.2/E StratIncY MU 9.07 ... -.8 +2.5/E TCHCorPlusBdI CI 11.32 -.5 -1.4 +2.8/A TCHCorPlusBdY CI 11.33 -.5 -1.5 +2.5/A TCHCorpIncI TW 12.71 -.4 -1.3 +4.8/A TCHCorpIncY TW 12.72 -.5 -1.4 +4.7/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.03 +.6 +4.1 +8.9 BdM CI 12.24 -.7 -1.8 +1.4/C EmMktsM EM 10.34 -.4 -13.7 +9.9/B IncStkM LV 9.82 +1.3 +6.2 +14.4/A IntermBdM CS 12.22 -.2 -.5 +1.1/C IntlApprecM FB 14.05 +1.4 -2.6 +7.1/C IntlM FB 13.51 +2.4 -2.4 +7.8/B LgCpStkM LB 6.49 +.9 +8.0 +14.1/C MAIntrmMnBdM MT 12.33 -.4 -.6 +1.7/B MdCpMltStratM MG 19.23 +2.3 +11.0 +13.7/C NYIntrmTEBdM MN 10.84 -.5 -.6 +1.9/B NtnIntrmMnBdM MI 13.20 -.5 -.5 +1.9/C NtnSTMnBdM MS 12.68 -.1 +.6 +.6/D PEIntrmMnBdM MP 11.87 -.5 -.1 +2.0/C STUSGovtSecM GS 11.49 -.1 -.1 +.1/C SmCpMltStratM SG 22.73 +1.5 +13.3 +15.9/CBairdAggrgateBdInstl CI 10.48 -.7 -1.8 +1.7/B CorPlusBdInstl CI 10.83 -.6 -1.6 +2.3/A IntermBdInstl CI 10.74 -.3 -.9 +1.3/C QlInTrmMnBdIns MI 11.30 -.5 -.4 +1.1/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.3/BBaronAsstInstl MG 84.79 +3.5 +20.3 +17.7/A AsstRetail b MG 81.85 +3.4 +20.1 +17.4/A DiscvInstl SG 24.15 +6.3 +32.0 +25.6/A DiscvRetail b SG 23.89 +6.3 +31.7 +25.3/A EmMktsInstl EM 13.22 -1.3 -14.0 +8.3/C EmMktsRetail b EM 13.16 -1.3 -14.2 +8.0/C FifthAvenuGrIns LG 31.09 +2.1 +20.0 +19.7/A FifthAvenuGrRtl b LG 30.51 +2.1 +19.8 +19.4/A FocedGrInstl MG 18.71 -.2 +19.5 +15.9/B GlbAdvantageIns WS 23.03 +.6 +10.8 +20.2/A GlbAdvantageRtl b WS 22.76 +.6 +10.6 +20.0/A GrInstl MG 83.61 +1.6 +20.2 +16.6/B GrRetail b MG 81.20 +1.6 +20.0 +16.3/B IntlGrInstl FG 23.34 -.3 -3.5 +11.0/B IntlGrRetail b FG 23.01 -.3 -3.7 +10.7/B OppInstl MG 22.58 +3.0 +28.3 +21.0/A OppRetail b MG 21.77 +2.9 +28.1 +20.6/A PtnrsInstl MG 60.06 -.2 +20.8 +18.0/A PtnrsRetail b MG 58.77 -.2 +20.6 +17.7/A RlEsttInstl SR 28.32 -.1 -5.6 +6.5/D RlEsttRetail b SR 27.87 -.1 -5.8 +6.3/D SmCpInstl SG 35.11 +3.9 +19.6 +17.8/B SmCpRetail b SG 33.84 +3.9 +19.4 +17.5/BBarrett AssociatesBarrettOpp LV 31.05 +2.1 +3.6 +14.8/ABeckerValEqRetail d LV 20.09 +1.1 +3.1 +12.8/CBerkshireFoc d ST 29.66 +8.8 +38.1 +26.6/BBernsteinCaliforniaMuni SS 14.00 -.5 +.1 +1.3/B IntermDur CI 12.76 -.7 -1.6 +1.9/B IntermDurInstl CI 14.55 -.6 -1.5 +2.0/B NewYorkMuni SS 13.70 -.5 -.3 +1.4/B ShrtDrDvRSMn MS 12.51 -.2 +.6 +.5/DBerwynInc d XY 13.52 -.1 +2.0 +4.5/BBishop StreetHawaiiMuniBdIns SI 10.31 -.6 -.9 +1.4/CBlackRock4060TrgtAlInvC m CA 11.80 +.3 +.6 +4.6 AdUSTtlMInvA m LB 27.71 +1.7 +9.2 +13.2/D AdUSTtlMInvIns LB 28.95 +1.7 +9.4 +13.5/D AdUSTtlMInvInvC m LB 17.98 +1.6 +8.6 +12.3/E AdvtgGlbInstl WS 22.48 +1.6 +3.4 +10.3/C AdvtgGlbInvA m WS 21.36 +1.6 +3.1 +9.9/D AdvtgGlbInvC m WS 17.50 +1.6 +2.6 +9.1/D AdvtgIntlIns FB 16.86 +1.5 -2.6 +7.9/B AdvtgIntlInvA m FB 16.67 +1.5 -2.7 +7.7/B AdvtgLCCorIns LB 18.15 +2.0 +10.8 +15.9/A AdvtgLCCorInvA m LB 17.49 +2.0 +10.6 +15.6/B AdvtgLCCorInvC m LB 15.01 +1.9 +10.0 +14.6/C AdvtgLCValIns LV 31.00 +1.6 +5.9 +13.8/B AdvtgLCValInvA m LV 30.37 +1.6 +5.7 +13.5/B AdvtgLCValInvC m LV 28.17 +1.6 +5.2 +12.7/C AdvtgLgCpGrIns LG 17.73 +2.7 +16.6 +18.3/A AdvtgLgCpGrInvA m LG 16.97 +2.7 +16.5 +17.9/B AdvtgLgCpGrInvC m LG 14.43 +2.6 +15.8 +17.0/B AdvtgSmCpGrIns SG 23.80 +2.7 +21.5 +13.8/D AdvtgSmCpGrInvA m SG 18.36 +2.6 +21.2 +13.5/D AsaDrgnIns PJ 15.13 +.2 -11.2 +6.3/E AsaDrgnInvA m PJ 14.91 +.2 -11.4 +6.1/E BalCptlInstl MA 23.80 +.8 +5.9 +10.1 BalCptlInvA m MA 23.71 +.8 +5.7 +9.8 BalCptlInvC m MA 20.67 +.8 +5.1 +9.0 BasValInstl LV 28.30 +1.4 +7.8 +11.7/D BasValInvA m LV 27.93 +1.3 +7.6 +11.4/D BasValInvC m LV 24.62 +1.3 +7.0 +10.5/E CAMuniOppsInstl MF 12.66 -.4 +1.0 +3.9/A CAMuniOppsInvA m MF 12.65 -.5 +.8 +3.7/A CAMuniOppsInvA1 b MF 12.66 -.4 +.9 +3.8/A CorBdInstl CI 9.24 -.9 -1.8 +1.2/D CorBdInvA m CI 9.26 -.8 -1.9 +.9/D CorBdInvC m CI 9.22 -.8 -2.5 +.1/E CorBdK CI 9.27 -.7 -1.7 +1.2/C CorBdSvc b CI 9.25 -.8 -1.9 +.9/D CptlApprecInstl LG 33.36 +3.0 +19.7 +17.9/B CptlApprecInvA m LG 30.91 +3.0 +19.5 +17.5/B CptlApprecInvC m LG 23.05 +2.9 +18.8 +16.6/C CptlApprecK LG 33.55 +3.0 +19.8 +18.0/A CptlApprecR b LG 25.73 +3.0 +19.3 +17.2/B CrdtStrIncIns MU 10.12 +.3 +1.2 +4.4/B CrdtStrIncInvA m MU 10.12 +.3 +1.2 +4.2/B EmMktsInstl EM 21.56 -.1 -8.5 +11.3/A EmMktsInvA m EM 20.76 -.2 -8.7 +10.9/A EngyResInvA m EE 18.99 +2.0 +2.6 +2.1/D EqDivInstl LV 24.00 +1.7 +6.3 +15.4/A EqDivInvA m LV 23.92 +1.7 +6.1 +15.2/A EqDivInvC m LV 23.04 +1.6 +5.6 +14.3/A EqDivR b LV 24.10 +1.7 +5.9 +14.8/A EuroInvA m ES 14.69 +1.7 -3.5 +2.1/E Exch LB 1138.96 +3.4 +8.7 +13.9/C FltngRtIncInstl BL 10.16 +.4 +2.9 +4.2/C FltngRtIncInvA m BL 10.16 +.4 +2.7 +3.9/D FltngRtIncInvC m BL 10.16 +.5 +2.3 +3.2/E FocGrInstl LG 4.93 +2.9 +20.8 +18.3/A FocGrInvA m LG 4.56 +2.9 +20.3 +17.8/B GNMAInstl GI 9.13 -.6 -1.1 +.7/A GNMAInvA m GI 9.17 -.6 -1.3 +.4/B GlbAllcIncInstl IH 19.67 +.4 -.2 +6.0/D GlbAllcIncInvA m IH 19.55 +.4 -.4 +5.7/D GlbAllcIncInvC m IH 17.62 +.3 -.9 +4.9/E GlbAllcIncR b IH 18.61 +.4 -.6 +5.3/D GlbLSCrdtInstl XS 10.40 +.4 +.5 +2.0 GlbLSCrdtInvA m XS 10.37 +.4 +.3 +1.7 GlbLSCrdtInvC m XS 10.14 +.3 -.3 +.9 HYBdInstl HY 7.67 +.7 +2.3 +6.3/B HYBdInvA m HY 7.67 +.7 +2.1 +6.0/B HYBdInvC m HY 7.68 +.6 +1.6 +5.2/C HYBdK HY 7.68 +.7 +2.5 +6.5/A HYBdSvc b HY 7.68 +.7 +2.2 +6.1/B HYMuniInstl HM 9.55 -.3 +1.8 +5.1/A HighEqIncIns LV 28.25 +.8 +4.8 +9.1/E HighEqIncInvA m LV 24.20 +.8 +4.7 +8.8/E HighEqIncInvC m LV 16.25 +.7 +4.1 +8.0/E HthSciOpIns SH 66.12 +3.1 +17.8 +10.9/A HthSciOpInvA m SH 63.04 +3.1 +17.5 +10.6/A HthSciOpInvC m SH 55.28 +3.0 +16.9 +9.8/B InProtBdInstl IP 10.35 -.9 -1.1 +1.5/C InProtBdInvA m IP 10.11 -.8 -1.2 +1.3/D InProtBdInvC m IP 9.77 -1.0 -1.8 +.5/E IntlDivIns FB 29.05 -.9 -4.9 +3.8/E IntlDivInvA m FB 27.16 -.9 -5.0 +3.5/E IntlInstl FB 16.50 +.9 -7.1 +7.2/C IntlInvA m FB 16.12 +.8 -7.3 +6.9/C IntlInvC m FB 14.98 +.7 -7.8 +5.9/D LCFocGrIns LG 12.90 +2.9 +20.9 +21.0/A LCFocGrInvA m LG 11.85 +2.9 +20.6 +20.7/A LCFocGrInvC m LG 8.76 +2.7 +19.9 +19.6/A LPDyn2020Instl TE 15.99 +.4 +2.0 +7.1 LPDyn2020InvA m TE 14.70 +.4 +1.9 +6.8 LPDyn2030Instl TH 14.34 +.8 +3.3 +9.3 LPDyn2030InvA m TH 13.77 +.8 +3.1 +9.0 LPDyn2040Instl TJ 18.21 +1.0 +3.7 +10.9 LPDyn2040InvA m TJ 16.62 +.9 +3.5 +10.6 LatinAmerInstl LS 44.02 -1.5 -11.9 +9.3/C LatinAmerInvA m LS 43.41 -1.6 -12.1 +9.0/C LngHrznEqInstl WS 13.90 +1.4 +6.6 +8.4/E LngHrznEqInvA m WS 13.87 +1.3 +6.4 +8.1/E LowDurBdInstl CS 9.47 ... +.6 +1.4/B LowDurBdInvA m CS 9.47 ... +.4 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.3 +.3/E LowDurBdK CS 9.46 ... +.5 +1.4/B ManagedIncK XY 9.92 +.2 +1.1 +4.9/B MidCapDivIns MV 19.34 +1.4 +8.0 +12.5/B MidCapDivInvA m MV 18.44 +1.3 +7.8 +12.2/B MidCpGrEqInstl MG 27.90 +4.3 +23.8 +19.6/A MidCpGrEqInvA m MG 24.25 +4.3 +23.5 +19.2/A MidCpGrEqInvC m MG 19.07 +4.3 +23.0 +18.3/A NJMuniBdInstl MJ 10.94 -.6 +.2 +3.6/A NJMuniBdInvA m MJ 10.94 -.7 -.1 +3.4/B NYMuniOppsInstl MN 11.23 -.3 +.7 +4.1/A NYMuniOppsInvA m MN 11.23 -.3 +.6 +3.8/A NYMuniOppsInvA1 b MN 11.23 -.3 +.7 +4.0/A NYMuniOppsInvC m MN 11.23 -.4 ... +3.1/A NatrlResTrInstl SN 32.08 +2.8 -2.3 +8.0/C NatrlResTrInvA m SN 30.42 +2.7 -2.5 +7.7/C NtnlMnInstl MI 10.66 -.7 -.4 +2.4/A NtnlMnInvA m MI 10.67 -.6 -.6 +2.2/B NtnlMnInvC m MI 10.67 -.7 -1.1 +1.5/D PAMuniBdInstl MP 10.81 -.7 -.4 +2.6/A PAMuniBdInvA m MP 10.83 -.6 -.4 +2.4/B ShrtTrmMuniIns MS 10.06 -.2 +.8 +.6/D ShrtTrmMuniInvA m MS 10.07 -.2 +.8 +.3/E StrGlbBdIncIns IB 5.80 ... -1.5 +3.0 StrGlbBdIncIvA m IB 5.80 -.2 -1.7 +2.7 StrIncOpA m NT 9.71 -.1 -.5 +2.2 StrIncOpC m NT 9.71 -.1 -.9 +1.5 StrIncOpIns NT 9.72 ... -.2 +2.5 StratMuOpIns MI 11.65 -.5 +1.2 +4.5/A StratMuOpInvA m MI 11.64 -.5 +1.0 +4.2/A StratMuOpIvC m MI 11.64 -.6 +.5 +3.4/A TactOppsInstl TV 15.26 +1.9 +5.9 +5.0/D TactOppsInvA m TV 15.13 +1.9 +5.7 +4.6/D TechOppsInstl ST 31.40 +3.8 +23.4 +28.9/A TechOppsInvA m ST 29.18 +3.8 +23.2 +28.5/A TechOppsInvC m ST 24.80 +3.7 +22.5 +27.5/A TtlRetInstl CI 11.23 -.6 -1.8 +1.9 TtlRetInvA m CI 11.24 -.5 -1.9 +1.5 TtlRetInvC m CI 11.23 -.5 -2.5 +.8 TtlRetR b CI 11.24 -.5 -2.2 +1.3 USGovtBdInstl GI 10.04 -.8 -1.5 +.5/A USGovtBdInvA m GI 10.06 -.8 -1.6 +.2/C USMortgInstl CI 9.87 -.5 -1.0 +1.5/CBogle Investment ManSmCpGrInstl SB 34.57 +2.6 +10.7 +14.7/BBoston PartnersLSEqInstl LO 20.46 -1.4 -8.2 +6.7/B SmCpValIIInstl SV 27.37 +.6 +4.2 +12.4/C SmCpValIIInv b SV 26.16 +.5 +4.0 +12.1/CBoston TrustAsstMgmt AL 50.45 +1.8 +7.6 +12.6/A Eq LB 25.91 +2.4 +9.6 +15.6/BBragg Capital TrustQueensRdSmCpVal SV 28.21 -.1 +3.9 +9.4/EBrandesIntlEqI FV 17.66 +1.3 +.4 +7.6/ABridgesInvm LG 68.52 +1.9 +13.3 +14.6/DBridgewayAggresivInvs1 MB 74.78 +.8 -.7 +10.7/D BlueChip35Idx LB 15.98 +1.8 +9.7 +16.3/A SmCpGr SG 31.75 +1.4 +14.8 +15.2/C SmCpVal SV 29.59 +.1 +11.5 +13.8/B UltraSmCo SV 32.75 -1.2 +8.3 +7.5/E UltraSmCoMkt d SB 15.61 +.1 +9.5 +13.1/CBright RockMidCpGrInstl MG 18.60 +2.3 +8.1 +14.7/B QualLgCpInstl LB 17.37 +1.7 +5.6 +11.9/EBroadviewOpp SB 38.52 +2.7 +11.6 +11.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.66 -.5 +1.2 +5.7/E GlbLtdInfrasY XO 12.65 -.6 +1.2 +5.7/E GlbLtdRlEsttI GR 13.00 -.7 -.6 +6.0/CBrown AdvisoryFlexEqIns d LG 23.32 +2.2 +12.3 +16.1/C GrEqInstl d LG 25.52 +2.8 +21.6 +17.2/B GrEqInv d LG 25.28 +2.8 +21.5 +17.1/B IntermIncInv d CI 10.31 -.4 -.8 +1.2/D MrylndBdInv d SI 10.44 -.4 +.3 +1.8/A SmCpFdmtlValIns d SB 30.48 -.6 +7.1 +14.1/C SmCpGrInv d SG 21.92 +2.9 +18.0 +16.1/C SmrstEmMktsIns d EM 9.54 -.6 -15.1 +4.1/EBrown Cap MgmtSmCoInv b SG 119.43 +6.1 +32.9 +24.2BruceBruce MA 540.51 -.5 +2.9 +6.0/EBuffaloDiscv MG 26.92 +2.7 +11.1 +14.0/C EmergOpps SG 18.63 +3.6 +19.3 +16.4/B FlexInc x AL 16.04 +1.7 +5.2 +10.3/B Gr LG 34.05 +3.0 +16.9 +15.9/C HY HY 11.07 +.8 +1.6 +4.1 LgCp LG 32.82 +2.8 +13.1 +15.7/C MidCp MG 15.16 +2.9 +11.4 +8.9/E SmCp SG 18.40 +4.9 +25.5 +18.5/ACG Capital MarketsCorFI CI 7.80 -.8 -2.0 +1.4/C EmMktsEqInvms EM 13.81 -1.3 -14.9 +10.0/B IntlEq FB 12.62 +1.7 -2.8 +7.6/B IntlFI IB 7.86 -.3 +1.7 +4.0/A LgCpEq LG 21.33 +2.0 +9.8 +13.2/E MuniBdInvms ML 9.04 -.8 -1.5 +1.6/E SmMidCpEq SG 22.90 +1.9 +10.3 +8.7/ECGMFoc LB 48.15 +5.8 -9.7 +5.7/E Mut AL 29.79 +2.1 -3.8 +5.5/E Rlty MB 27.67 -.2 -13.7 +6.0/ECIBCAtDipEqInstl LB 22.02 +2.7 +14.9 +16.2/ACMAdvsFI CS 11.16 +.2 +.2 +2.5/ACRMMidCpValInstl MB 24.47 +.8 +12.2 +16.0/A SmCpValInstl SB 20.75 +1.7 +4.9 +15.3/B SmCpValInv SB 17.98 +1.6 +4.7 +15.1/BCalamosCnvrtA m CV 19.04 +1.9 +8.9 +8.0 CnvrtC m CV 18.86 +1.8 +8.4 +7.1 CnvrtInstl CV 17.06 +1.9 +9.1 +8.2 EvolvingWldGrI EM 13.60 -.7 -11.7 +4.9 GlbGrIncA m IH 9.59 +.9 +1.3 +7.2 GlbGrIncC m IH 8.52 +1.0 +.7 +6.4 GlbGrIncI IH 9.87 +1.0 +1.4 +7.5 GrA m LG 36.18 +.7 +10.8 +10.5 GrC m LG 22.95 +.6 +10.2 +9.7 GrIncA m AL 34.49 +1.0 +8.0 +11.1 GrIncC m AL 34.69 +1.0 +7.4 +10.2 GrIncInstl AL 33.15 +1.1 +8.2 +11.4 GrInstl LG 47.45 +.7 +11.0 +10.8 IntlGrA m FG 20.27 +1.2 -5.3 +7.5 IntlGrInstl FG 20.77 +1.3 -5.1 +7.8 MktNetrlIncA m NE 13.55 +.3 +3.1 +4.4 MktNetrlIncC m NE 13.77 +.2 +2.6 +3.6 MktNetrlIncIns NE 13.39 +.3 +3.4 +4.6CalvertBalA m MA 33.15 +.9 +5.4 +8.5/C BalC m MA 32.05 +.8 +4.9 +7.7/D BdA m CI 15.70 -.5 -1.1 +2.1/A EqA m LG 49.04 +2.9 +14.3 +15.0/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +2.1 +10.1 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.0 +10.4 +12.9/A NL Vanguard TtlSMIdxInv LB 136,418 +2.0 +10.3 +12.8/A NL Vanguard TtInSIdxInv FB 131,911 +1.1 -4.1 +3.8/B NL Vanguard TtlSMIdxIns LB 128,351 +2.0 +10.4 +12.9/A NL Vanguard InsIdxIns LB 127,216 +2.1 +10.1 +13.3/A NL Vanguard InsIdxInsPlus LB 109,572 +2.1 +10.1 +13.3/A NL Fidelity Contrafund LG 101,596 +2.6 +15.8 +15.0/B NL Vanguard TtInSIdxInsPlus FB 98,464 +1.1 -4.0 +3.9/B NL American Funds GrfAmrcA m LG 93,649 +2.5 +13.0 +14.0/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +1.0 +3.5 +8.8/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.7 -1.8 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +2.1 +10.1 +13.2/A NL American Funds IncAmrcA m AL 74,915 +.5 +1.3 +7.2/C 5.75 Dodge & Cox Stk LV 74,758 +1.5 +7.5 +12.3/A NL Vanguard TtInSIdxAdmrl FB 70,244 +1.1 -4.1 +3.9/B NL American Funds CptlIncBldrA m IH 66,992 +.1 -1.8 +5.1/B 5.75 American Funds AmrcnBalA m MA 66,613 +1.0 +4.0 +8.8/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.3 +5.8 +11.6/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +2.3 +13.5 +16.5/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVirtus InvtvGrStkIns LG NL 28.91 +14.3 888-784-3863 ProFunds UltJapanInv LE NL 27.54 +14.2 888-776-3637 Berkshire Foc d ST NL 29.66 +8.8 877-526-0707 Jacob SmCpGrInstl d SG NL 28.75 +8.1 888-522-6239 Alger SmCpGrA m SG 5.25 11.06 +7.6 800-992-3863 Alger SmCpGrI2 SG NL 31.60 +7.6 NA Alger SmCpGrB m SG 5.00 8.35 +7.5 800-992-3863 Alger SmCpGrC m SG 1.00 8.10 +7.4 800-992-3863 Federated KaufmannSmCpA m SG 5.50 41.37 +7.4 800-341-7400 Federated KaufmannSmCpR b SG NL 41.55 +7.4 800-341-7400 Federated KaufmannSmCpB m SG 5.50 35.67 +7.3 800-341-7400 Federated KaufmannSmCpC m SG 1.00 35.68 +7.3 800-341-7400 Lord Abbett DevelopingGrA m SG 5.75 32.28 +7.3 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 24.03 +7.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.46 +7.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.99 +7.3 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.29 +7.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.36 +7.3 888-522-2388 Hennessy JapanInstl JS NL 38.73 +7.1 800-966-4354 Hennessy JapanInv b JS NL 37.59 +7.1 800-966-4354 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.16 +42.2 888-776-3637 Virtus InvtvGrStkIns LG NL 28.91 +39.6 888-784-3863 Lord Abbett DevelopingGrF b SG NL 33.46 +38.6 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.99 +38.6 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.28 +38.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.29 +38.3 888-522-2388 Berkshire Foc d ST NL 29.66 +38.1 877-526-0707 Lord Abbett DevelopingGrR3 b SG NL 31.36 +38.1 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 24.03 +37.6 888-522-2388 Jacob SmCpGrInstl d SG NL 28.75 +36.1 888-522-6239 Morgan Stanley InsMidCpGrI MG NL 22.76 +35.2 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.26 +35.0 800-548-7786 Wasatch UlGr d SG NL 27.69 +35.0 800-551-1700 Ivy MicroCpGrA m SG 5.75 33.67 +33.2 800-777-6472 Brown Cap Mgmt SmCoInv b SG NL 119.43 +32.9 877-892-4226 American Beacon StphnsSmCpGrInv SG NL 23.58 +32.7 800-658-5811 ClearBridge SmCpGrIS SG NL 46.69 +32.4 877-721-1926 ClearBridge SmCpGrI SG NL 46.22 +32.3 877-721-1926 Fidelity Select MedTech&Devcs SH NL 55.61 +32.3 800-544-8544 ClearBridge SmCpGrA m SG 5.75 43.32 +32.0 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 57

EqC m LG 28.72 +2.8 +13.7 +14.1/D IncA m TW 15.90 -.5 -2.2 +2.9/C IntlEqA m FB 17.39 +1.5 -1.1 +4.8/E MdCpA m MB 34.95 +1.5 +10.9 +7.4/E RspMuniIncA m MI 15.52 -.5 -.8 +2.0/B ShrtDurIncA m CS 15.84 ... +.4 +1.7/A USLCCrRspnbIdxA m LB 24.59 +2.2 +10.6 +14.8/CCambiarGlblUltrFcsInv d WS 19.39 +.6 -2.3 +3.9/E IntlEqInv d FB 27.10 +1.7 -4.6 +5.4/E OppInstl LV 24.22 +.3 +1.9 +10.7/E OppInv LV 24.28 +.3 +1.8 +10.5/E SmCpInstl d SB 21.25 -.1 +8.9 +8.7/E SmCpInv d SB 20.76 -.1 +8.8 +8.5/ECarillonClVtCptlApprA m LG 46.56 +1.4 +10.9 +16.6/C EagleGrIncA m LV 22.47 +2.4 +7.9 +15.9/A EagleGrIncC m LV 21.49 +2.3 +7.3 +15.0/A EglMidCpGrA m MG 64.09 +3.8 +16.2 +16.9/A EglMidCpGrC m MG 50.93 +3.8 +15.6 +16.1/B EglSmCpGrA m SG 68.45 +3.0 +14.8 +14.1/D EglSmCpGrC m SG 50.55 +3.0 +14.3 +13.3/D ReamsCore+BdI CI 30.71 -.7 -2.0 +1.2/C ReamsCoreBdI CI 11.10 -.9 -1.4 +1.3/C ReamsUnconsBdI NT 11.53 -.3 -1.0 +1.9/D ScoutIntlI FB 20.72 +.1 -3.5 +8.8/A ScoutMdCpI MB 20.65 +3.0 +8.6 +17.1/A ScoutSmCpI SG 30.88 +3.5 +19.0 +21.0/ACausewayIntlValInstl d FV 16.35 +1.5 -5.6 +6.2/B IntlValInv d FV 16.21 +1.4 -5.8 +6.0/CCenter Coast CapitalBrkdMLPFocA m LP 7.39 -1.5 +7.8 +1.9/B BrkdMLPFocC m LP 6.79 -1.6 +7.2 +1.2/BChamplainSmCoAdv b SG 24.20 +3.7 +21.6 +20.8/ACity National RochdaCorpBdServicing CS 10.19 -.1 -.3 +1.0 DivIncN b LV 40.02 +.1 +.8 +9.1/EClearBridgeAggresivGrA m LG 222.33 +1.5 +9.3 +9.2/E AggresivGrC m LG 177.66 +1.5 +8.8 +8.5/E AggresivGrI LG 245.67 +1.5 +9.6 +9.6/E AggresivGrIS LG 248.34 +1.5 +9.6 +9.7/E AllCpValA m LV 14.83 +.2 +2.0 +13.3/B AllCpValC m LV 12.75 +.2 +1.5 +12.5/C ApprecA m LB 25.78 +2.1 +9.2 +14.6/C ApprecC m LB 24.76 +2.1 +8.7 +13.8/D ApprecI LB 25.65 +2.2 +9.5 +14.9/B ApprecIS LB 25.74 +2.2 +9.5 +15.1/B ApprecR b LB 25.67 +2.1 +9.0 +14.3/C CBIntlSmCpI FA 17.22 +.8 -9.9 +6.0/C DivStrat1 LB 24.65 +1.2 +5.6 +15.1/B DivStratA m LB 24.62 +1.2 +5.3 +14.8/C DivStratC m LB 24.24 +1.1 +4.8 +14.0/C DivStratI LB 25.28 +1.2 +5.6 +15.1/B IntlGrC m FG 41.77 +2.3 +4.2 +11.4/A IntlGrI FG 48.30 +2.4 +5.0 +12.5/A IntlValA m FV 10.79 +.9 -8.7 +5.3/D IntlValIS FV 10.86 +.9 -8.4 +5.7/C LgCpGrA m LG 46.39 +1.7 +14.1 +17.3/B LgCpGrC m LG 37.26 +1.7 +13.6 +16.4/C LgCpGrI LG 51.46 +1.7 +14.4 +17.6/B LgCpValA m LV 34.12 +1.5 +3.4 +11.0/E LgCpValC m LV 33.09 +1.4 +2.9 +10.2/E LgCpValI LV 34.07 +1.5 +3.6 +11.3/D MidCpA m MB 34.86 +2.0 +4.3 +8.6/E MidCpC m MB 27.80 +1.9 +3.8 +7.9/E MidCpI MB 38.74 +2.0 +4.5 +9.0/D MidCpIS MB 39.10 +2.0 +4.6 +9.1/D SmCpC m SG 42.06 +.1 +9.3 +14.2/D SmCpGrA m SG 43.32 +4.6 +32.0 +20.6/A SmCpGrI SG 46.22 +4.6 +32.3 +21.0/A SmCpGrIS SG 46.69 +4.6 +32.4 +21.1/A SmCpGrR b SG 42.22 +4.6 +31.8 +20.3/A SmCpI SG 66.66 +.2 +10.0 +15.4/C SmCpValA m SV 20.34 -2.1 +2.2 +11.4/D TactDivIncA m MV 17.36 +1.0 +5.8 +7.0/E TactDivIncC m MV 16.47 +1.0 +5.3 +6.3/E TactDivIncI MV 17.50 +1.0 +6.1 +7.3/E ValTrustC m LB 81.84 +.8 +2.3 +10.6/E ValTrustI LB 98.53 +.9 +3.0 +11.6/EClermontCLSGrandIncN CA 11.38 +.4 +.2 +6.5/BClipperClipper LB 123.04 +.2 +6.2 +15.1/BCohen & SteersDivVal,IncInstl LB 14.76 +2.8 +4.8 +14.1/C GlbInfras,IncI XO 18.94 +.7 +1.2 +8.6/A GlbRltys,IncA m GR 53.63 +.5 +1.9 +7.7/B GlbRltys,IncI GR 53.91 +.6 +2.2 +8.1/A InstlRltys SR 44.03 -.9 +4.2 +8.7/A IntlRltyA m GR 11.94 +1.5 +.9 +7.7/B IntlRltyI GR 12.02 +1.5 +1.2 +8.1/A PrfrdScInc,IncA m RR 13.50 +.3 -1.2 +5.3/B PrfrdScInc,IncC m RR 13.42 +.2 -1.6 +4.6/D PrfrdScInc,IncI RR 13.53 +.3 -1.0 +5.6/A RlEsttSecIncA m SR 15.13 -1.3 +3.5 +9.2/A RlEsttSecIncC m SR 13.69 -1.3 +3.1 +8.5/A RlEsttSecIncIns SR 15.95 -1.2 +3.8 +9.5/A Rltys SR 65.32 -.9 +4.1 +8.4/AColorado BondSharesATxEx f SI 9.15 -.2 +3.9 +4.8ColumbiaAMTFrCAIMBIns MF 10.19 -.5 -.3 +2.0/B AMTFrCTIMBIns SI 10.25 -.5 -.3 +1.2/C AMTFrIMBA m MI 10.21 -.5 -.8 +1.6/D AMTFrIMBIns MI 10.21 -.5 -.6 +1.8/C AMTFrMAIMBIns MT 10.27 -.5 -.7 +1.3/D AMTFrNYIMBIns MN 11.56 -.5 -.5 +1.6/B AMTFrORIMBIns SI 12.04 -.5 -.6 +1.5/B AMTFrSCIMBIns SI 9.91 -.4 -.7 +1.5/B AcornA m MG 14.67 +2.9 +18.8 +17.2/A AcornC m MG 7.21 +2.9 +18.2 +16.3/B AcornIns MG 17.59 +3.0 +19.0 +17.5/A AcornIntSelIns FG 30.32 +2.1 +3.7 +13.7/A AcornIntlA m FR 44.75 +2.2 -.5 +9.3/D AcornIntlIns FR 44.89 +2.2 -.3 +9.6/D AcornSelA m MG 15.51 +2.0 +14.7 +17.7/A AcornSelIns MG 17.72 +2.0 +14.9 +18.1/A AcornUSAA m SG 14.84 +3.0 +22.9 +17.7/B AcornUSAIns SG 18.17 +3.0 +23.0 +18.0/B BalA m MA 42.41 +.8 +3.0 +8.6/C BalIns MA 42.35 +.8 +3.2 +8.9/B BdA m CI 8.22 -.8 -2.1 +1.5/C BdIns CI 8.22 -.6 -1.9 +1.8/B ContrCoreA m LB 27.18 +1.5 +5.8 +13.4/D ContrCoreIns LB 27.41 +1.5 +6.0 +13.7/D ContrCoreV f LB 26.92 +1.5 +5.8 +13.4/D ContrEurpA m ES 7.19 +1.7 -1.8 +4.5/D ConvrtSecsA m CV 21.43 +2.5 +8.6 +10.0/C ConvrtSecsIns CV 21.47 +2.5 +8.8 +10.3/B CorpIncA m TW 9.84 -.5 -2.5 +3.1/C CorpIncIns TW 9.84 -.4 -2.4 +3.4/B CptAllcAgrA m AL 13.25 +1.3 +3.7 +11.3/A CptAllcAgrC m AL 12.86 +1.2 +3.1 +10.4/B CptAllcCnsA m XY 10.05 ... -.2 +3.9/D CptAllcMdAgA m MA 12.75 +1.0 +3.0 +9.6/B CptAllcMdAgC m MA 12.76 +.9 +2.4 +8.8/B CptAllcMdAgIns MA 12.73 +1.0 +3.2 +9.9/A CptAllcMdCnsA m CA 10.92 +.3 +1.0 +5.7/C CptAllcModA m CA 11.43 +.6 +2.0 +7.8/A CptAllcModC m CA 11.32 +.5 +1.4 +7.0/B DiscpCoreA m LB 13.26 +2.4 +11.1 +15.6/B DiscpSmCoreV f SB 7.38 -.1 +6.0 +9.4/E DivIncA m LV 23.18 +1.8 +6.1 +15.5/A DivIncC m LV 22.44 +1.8 +5.5 +14.6/A DivIncIns LV 23.21 +1.8 +6.2 +15.8/A DivIncV f LV 23.19 +1.8 +6.1 +15.5/A DivOppA m LV 10.00 +1.3 +4.8 +12.7/C DivOppC m LV 9.77 +1.2 +4.2 +11.9/D EmMktsIns EM 11.79 -1.5 -14.6 +9.9/B FltRtA m BL 9.16 +.5 +3.7 +4.8/B GlEngNatResA m SN 20.03 +2.6 +1.3 +10.8/B GlEngNatResI SN 20.30 +2.6 +1.4 +11.0/A GlbDivOppA m WS 18.78 +.4 -2.2 +7.9/E GlbDivOppIns WS 18.85 +.5 -2.0 +8.2/E GlbEqValA m WS 14.14 +2.6 +3.1 +10.9/C GlbOppsA m IH 13.72 +.7 ... +7.6/B GlbStratEqA m WS 15.62 +2.1 +3.5 +12.5/B GlbTechGrA m ST 35.52 +2.3 +17.5 +26.7/B GlbTechGrC m ST 31.85 +2.3 +16.9 +25.7/B GlbTechGrIns ST 36.93 +2.4 +17.7 +27.0/B GrtrChinaA m CH 44.48 -2.9 -13.0 +12.0/C HYBdA m HY 2.89 +1.1 +.8 +4.9/D HYMuniA m HM 10.46 -.3 +1.6 +3.8/D HYMuniIns HM 10.46 -.4 +1.8 +4.0/C IncBuilderA m XY 11.81 +.1 +1.3 +5.9/A IncOppsA m HY 9.69 +.9 +.8 +4.7/D LgCpEnhCoreA b LB 25.97 +1.8 +10.0 +16.0/A LgCpEnhCoreIns LB 25.94 +1.8 +10.2 +16.2/A LgCpGrA m LG 45.38 +2.4 +14.3 +15.3/D LgCpGrC m LG 37.94 +2.4 +13.7 +14.4/D LgCpGrIIIA m LG 19.21 +2.5 +14.2 +15.0/D LgCpGrIIIC m LG 13.50 +2.4 +13.6 +14.1/D LgCpGrIIIIns LG 20.74 +2.5 +14.5 +15.3/D LgCpGrIns LG 47.15 +2.5 +14.5 +15.6/D LgCpGrV f LG 44.98 +2.4 +14.3 +15.3/D LgCpIdxA b LB 52.88 +2.0 +9.8 +15.9/A LgCpIdxIns LB 53.21 +2.1 +10.0 +16.2/A LgCpValA m LV 14.80 +1.6 +2.3 +12.5/C LmtDurCrdtA m CS 9.65 -.1 -.3 +2.0/A MNTxExmptA m SM 5.32 -.7 -1.0 +2.0/B MidCapGrA m MG 28.89 +3.3 +13.5 +12.6/D MidCapGrIns MG 30.88 +3.3 +13.7 +12.9/D MidCapIdxA b MB 17.73 +1.4 +8.0 +14.2/A MidCapIdxIns MB 17.67 +1.4 +8.2 +14.5/A QualityIncA m CI 5.28 -1.0 -.8 +1.1/D RlEstateEqA m SR 13.71 -1.3 +2.7 +7.0/C RlEstateEqIns SR 13.75 -1.3 +2.9 +7.3/C S/MCpValA m SV 10.47 -.6 +3.3 +10.3/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.86 ... +.3 +.9/C STBdIns3 CS 9.85 -.1 +.3 +1.0/C STMuniBdA m MS 10.27 -.2 +.5 +.6/D STMuniBdIns MS 10.27 -.1 +.7 +.8/C SelGlbEqA m WS 14.10 +1.4 +9.4 +14.4/A SelIntlEqA m FG 14.22 +1.5 -2.3 +5.9/E SelIntlEqIns FG 14.54 +1.6 -2.0 +6.1/E SelLgCpEqA m LB 15.26 +1.8 +9.1 +16.0/A SelLgCpEqIns LB 15.16 +1.9 +9.3 +16.3/A SelLgCpGrA m LG 17.15 +2.9 +15.6 +13.9/E SelLgCpGrIns LG 17.73 +2.8 +15.9 +14.2/D SelLgCpValA m LV 27.18 +1.8 +3.6 +15.8/A SelLgCpValC m LV 24.83 +1.7 +3.1 +15.0/A SelM/CValA m MV 13.24 +.6 +2.9 +9.8/D SelM/CValInstl MV 13.28 +.6 +3.1 +10.1/D SelSmlrCpValA m SB 19.35 +1.5 +7.2 +9.8/E SlgCmsInfoA m ST 76.80 +1.3 +8.5 +22.0/D SlgCmsInfoC m ST 52.87 +1.2 +7.9 +21.1/D SlgGlbTechA m ST 42.25 +1.0 +7.5 +22.0/D SlgGlbTechC m ST 32.56 +1.0 +6.9 +21.1/D SmCpGrIA m SG 22.09 +6.1 +21.3 +18.4/A SmCpGrIIns SG 23.47 +6.1 +21.5 +18.7/A SmCpIdxA b SB 28.16 +.6 +15.8 +18.1/A SmCpIdxIns SB 28.36 +.6 +16.0 +18.5/A SmCpValIA m SV 42.52 -1.0 +4.0 +15.6/A SmCpValIIA m SV 17.98 -1.3 +4.1 +12.3/C SmCpValIIIns SV 18.28 -1.2 +4.2 +12.6/C SmCpValIIns SV 47.41 -1.0 +4.2 +15.9/A StratIncA m NT 5.90 +.3 +.2 +4.1/A StratIncC m NT 5.89 +.1 -.7 +3.3/B StratIncIns NT 5.80 +.1 +.2 +4.4/A StratMuniIncA m ML 3.95 -.7 -.3 +3.3/A StrtCAMuIncA m MC 7.47 -.6 -.5 +2.5/C StrtCAMuIncInst MC 7.47 -.6 -.3 +2.8/B StrtNYMuIncA m MY 7.21 -.7 -1.0 +2.2/C ThermostatA m XY 14.61 -.3 +1.3 +3.7/D ThermostatC m XY 14.63 -.3 +.6 +2.9/E ThermostatIns XY 14.43 -.2 +1.4 +3.9/D TtlRetBdA m CI 8.81 -.7 -1.0 +2.1/B TtlRetBdIns CI 8.81 -.7 -.8 +2.3/A TxExmptA m ML 13.23 -.6 -.3 +2.5/C TxExmptC m ML 13.23 -.6 -.7 +1.9/D TxExmptIns ML 13.23 -.6 -.1 +2.7/B USTrsIdxIns GI 10.69 -.8 -1.9 +.2/CCommerceBd CI 19.24 -.5 -1.6 +2.0/B Gr LG 37.21 +2.6 +14.2 +18.9/A KansasTFIntrmBd SI 18.89 -.6 -.9 +1.3/C MidCpGr MG 44.25 +3.0 +12.0 +15.8/B MssrTFIntrmBd SI 19.00 -.5 -.9 +1.6/B NtnlTFIntrmBd MI 19.08 -.7 -1.1 +1.8/C ShrtTrmGovt GS 16.75 -.2 -.3 +.3/B Val LV 32.69 +.9 +5.1 +14.8/ACommunity ReinvestQlfdInvm b GI 10.22 -.6 -1.6 +.3/BConvergenceCorPlusInstl LB 21.03 +1.5 +12.3 +15.2/BCopeland Capital ManRkMgdDivGrI d LB 15.69 +2.9 +13.8 +11.4/ECopleyCopley d LV 106.53 +.6 +20.5 +17.2Credit SuisseCmdtyRetStratA m BB 4.63 -.6 -5.4 -1.1/E CmdtyRetStratI BB 4.73 -.8 -5.4 -.9/D FltngRtHiIncA m BL 6.88 +.6 +2.8 +4.7/B FltngRtHiIncC m BL 6.90 +.6 +2.3 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.42 +.9 +10.3 +15.0/BCullenHiDivEqInstl d LV 18.83 +1.2 +3.9 +13.6/B HiDivEqRetail m LV 18.82 +1.1 +3.7 +13.3/BCutlerEq LV 21.05 +1.8 +2.6 +14.0/BDFAAsiaPacSmCoIns PJ 22.47 -1.4 -5.9 +11.7/A CAInTmMnBdIns MF 10.40 -.6 +.2 +1.2/E CASTMnBdIns SS 10.25 -.2 +.7 +.7/D CSTGEIntlScCrEq FV 9.79 +2.1 -3.5 +9.4/A CSTGEUSSclCrEq2 MB 18.81 +1.4 +7.7 +15.9/A CntnntlSmCIns ES 27.68 +3.1 -1.7 +13.0/A EMktCorEqI EM 20.64 -.5 -10.6 +9.8/B EMktSCInstl EM 20.80 -1.6 -12.9 +9.3/C EmMktsII EM 26.49 -.2 -9.1 +10.4/B EmMktsInstl EM 27.58 -.1 -9.1 +10.2/B EmMktsSocialCor EM 13.32 -.3 -10.3 +10.6/A EmMktsValInstl EM 28.92 +.1 -7.4 +12.1/A EnhUSLgCoInstl LB 14.04 +2.0 +9.1 +16.0/A FvYrGlbFIIns IB 10.92 -.3 +.5 +1.3/D GlbAllc2575Ins XY 13.59 +.2 +1.3 +4.3/C GlbAllc6040Ins MA 18.46 +.7 +2.6 +8.7/B GlbEqInstl WS 24.07 +1.5 +4.2 +13.3/A GlbRlEsttSec GR 11.18 -.7 +2.1 +7.8/B InProtSecIns IP 11.48 -.9 -1.3 +1.7/C IntlCorEqIns FB 13.92 +2.0 -3.1 +9.7/A IntlLgCpGr FG 13.01 +1.4 +.1 +8.7/C IntlRlEsttScIns GR 5.13 ... -1.3 +6.0/C IntlSclCrEqInst FV 13.41 +2.0 -3.0 +10.0/A IntlSmCoInstl FQ 20.54 +2.2 -3.2 +11.1/B IntlSmCpGr FR 15.59 +2.2 -.9 +12.3/A IntlSmCpValIns FA 21.40 +2.1 -6.8 +9.2/B IntlSstnbtyCor1 FB 10.72 +2.0 -1.7 +9.2/A IntlValIII FV 16.34 +2.3 -4.1 +9.1/A IntlValInstl FV 19.27 +2.2 -4.2 +8.9/A IntlVctrEqIns FA 12.96 +2.2 -3.7 +10.3/B ItmGovtFIIns GI 11.96 -.9 -2.1 +.2/C ItmTExtnddQlIns TW 10.25 -.8 -2.9 +2.1/E ItmTMnBdIns MI 9.99 -.5 -.2 +1.1/E JapaneseSmCoIns JS 27.85 +2.3 -4.4 +15.1/B LgCpIntlInstl FB 23.17 +1.6 -1.7 +8.4/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/D RlEsttSecInstl SR 36.01 -1.1 +3.7 +8.5/A STGovtInstl GS 10.40 -.3 -.5 +.2/C STMuniBdInstl MS 10.12 -.2 +.6 +.7/C ShTrmExQtyI CS 10.69 -.1 +.3 +1.3/B SlvLyHdgGlEqIns WS 16.99 +1.1 +2.0 +12.6/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.2/C TAUSCorEq2Instl MB 19.58 +1.7 +8.6 +15.1/A TAWexUSCrEqIns FB 11.10 +1.4 -5.2 +9.5/A TMdIntlVal FV 15.86 +2.2 -4.2 +8.8/A TMdUSEq LB 31.85 +2.1 +10.4 +16.1/A TMdUSMktwdVl LV 32.39 +2.1 +5.7 +14.0/B TMdUSMktwdVlII LV 30.19 +2.1 +5.8 +14.2/B TMdUSSmCp SB 48.09 +.6 +9.5 +14.7/B TMdUSTrgtedVal SV 39.48 -.1 +5.6 +12.8/C TwYrGlbFIIns IB 9.95 +.1 +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.74 -.1 +.4 +.4/B USCorEq1Instl LB 24.86 +1.8 +9.8 +15.9/B USCorEqIIInstl MB 23.25 +1.6 +8.4 +15.1/A USLgCo LB 22.64 +2.1 +10.2 +16.4/A USLgCpGrInstl LG 21.60 +2.8 +13.6 +17.5/B USLgCpValII LV 19.31 +1.8 +4.2 +15.1/A USLgCpValIII LV 27.87 +1.8 +4.2 +15.1/A USLgCpValInstl LV 40.36 +1.8 +4.2 +15.0/A USMicroCpInstl SB 24.65 +.5 +12.2 +16.1/A USSmCpGrInstl SG 20.61 +1.6 +10.8 +14.0/D USSmCpInstl SB 39.34 +.7 +9.9 +14.5/B USSmCpValInstl SV 40.69 -.2 +7.5 +13.3/B USSocialCorEq2 MB 17.37 +1.5 +8.5 +15.4/A USSstnbtyCor1 LB 23.37 +1.9 +11.3 +16.3/A USTrgtedValIns SV 26.38 -.1 +6.4 +13.5/B USTrgtedValR1 SV 26.37 -.1 +6.4 +13.4/B USVectorEqInstl MV 20.41 +.8 +7.0 +14.0/A WlexUSGovFIIns IB 10.39 -1.0 +1.2 +3.3/A WlexUSTrgVlIns FA 13.85 +1.0 -8.2 +10.2/B WlexUSVlPrtIns FV 12.13 +1.7 -5.4 +9.6/ADFDentPremGrInv MG 35.02 +3.9 +20.6 +18.5/ADavenportCor LG 24.23 +2.2 +8.3 +12.8/E EqOpps MG 19.10 +1.9 +5.7 +9.9/E ValInc LV 17.32 +1.7 +2.4 +12.5/CDavisApprecIncA m AL 41.28 +.1 +4.1 +9.0/D ApprecIncY AL 41.50 +.2 +4.4 +9.3/D FinclA m SF 53.74 +.6 +3.5 +14.2/B FinclC m SF 44.53 +.5 +2.9 +13.3/C NYVentureA m LB 32.43 +.1 +5.1 +14.2/C NYVentureC m LB 29.09 ... +4.5 +13.3/D NYVentureY LB 33.23 +.1 +5.3 +14.5/C OppA m LG 39.16 +.9 +5.8 +16.6/C RlEsttA m SR 41.18 -1.0 +4.3 +9.9/A RlEsttY SR 41.78 -1.0 +4.5 +10.2/ADelaware InvCorpBdA m TW 5.58 -.6 -2.9 +2.5/D CorpBdInstl TW 5.58 -.5 -2.7 +2.7/C DiversIncA m CI 8.29 -.5 -2.5 +1.5/C EmMktsA m EM 17.74 -.1 -12.0 +15.6/A ExtnddDrBdA m TW 6.16 -1.7 -6.8 +3.2/C ExtnddDrBdInstl TW 6.15 -1.7 -6.6 +3.4/B HYOppsA m HY 3.72 +.7 +.5 +4.6/E IntlValEqA m FV 14.68 +2.7 -6.1 +6.3/B IntlValEqInstl FV 14.75 +2.7 -5.9 +6.6/B LtdTrmDvrsIncA m CS 8.24 -.2 -.7 +1.1/C MnstHYMnBdA m SM 10.58 -.6 -.5 +2.3/A NtnlHYMnBdA m HM 10.91 -.5 +1.2 +4.5/B REITA m SR 11.41 ... +1.5 +5.2/E SelGrA m LG 42.44 +2.2 +12.4 +11.3/E SelGrInstl LG 46.27 +2.2 +12.6 +11.6/E SmCpValA m SV 68.11 -.3 +3.3 +14.6/A SmCpValC m SV 56.24 -.4 +2.7 +13.8/B SmidCpGrA m SG 28.74 +6.4 +31.2 +20.5/A TFArizonaA m SL 11.17 -.3 -.1 +2.5/A TFCaliforniaA m MC 11.88 -.6 -.5 +2.7/B TFColoradoA m SL 10.96 -.5 -.4 +2.7/A TFIdahoA m SL 11.14 -.4 -.3 +2.0/B TFMnnstA m SM 12.06 -.6 -.6 +1.9/C TFMnnstIntrmA m SM 10.76 -.4 -.6 +1.6/C TFPnsylvnA m MP 7.87 -.6 -.4 +2.4/B TFUSAA m ML 11.34 -.7 -.2 +2.6/C TFUSAIntermA m MI 11.68 -.5 -.1 +2.0/B USGrA m LG 26.37 +2.1 +11.3 +11.9/E USGrInstl LG 28.78 +2.1 +11.5 +12.2/E ValInstl LV 23.26 +2.1 +9.2 +14.6/A WlthBldrA m MA 14.61 +.8 +1.0 +7.0/EDeutscheCATxFrIncA m MC 7.35 -.7 -.9 +1.9/E CATxFrIncS MC 7.34 -.7 -.6 +2.2/D CROCIEqDivA m LV 61.34 +1.3 +7.7 +16.2/A CROCIIntlA m FB 46.82 +.2 -4.0 +5.6/D CROCIIntlS FB 47.07 +.2 -3.8 +5.8/D CmnctnsA m SC 26.80 +.5 -.4 +7.1/D CorEqA m LB 30.06 +2.0 +10.5 +15.4/B CorEqS LB 30.38 +2.0 +10.7 +15.8/B CptlGrA m LG 89.46 +3.2 +16.1 +16.7/C CptlGrS LG 90.45 +3.2 +16.3 +16.9/B EAFEEqIdxInstl FB 6.40 +1.1 -2.6 +7.5/B EmMktFixIncS EB 8.77 +.9 -6.6 +2.9/D EmMktsEqS EM 18.75 -1.3 -9.5 +9.9/B Eq500IdxInstl LB 239.32 +2.1 +10.0 +16.1/A Eq500IdxS LB 236.09 +2.0 +9.9 +16.0/A GNMAS GI 13.25 -.6 -1.1 +.5/B GlbHiIncInstl HY 6.75 +.9 +2.0 +6.7/A GlbIncBldrA m IH 9.49 +.7 +.8 +8.5/A GlbSmCpA m SW 37.14 +.8 +.2 +5.8/E GlbSmCpS SW 39.35 +.8 +.4 +6.0/E HiCoGlBdS IB 8.89 -.4 -2.8 +2.4/B HiIncA m HY 4.68 +.7 +1.9 +5.9/B HlthWllnssS SH 42.80 +2.1 +13.9 +5.7/C IntlGrS FG 34.48 +1.5 -2.2 +6.7/D IntmTaxFrS MI 11.48 -.6 -.7 +1.5/D LgCpFocGrS LG 52.70 +4.4 +17.2 +16.7/C LtnAmrcEqS LS 21.47 -3.4 -16.9 +10.8/A MATxFrS MT 13.85 -.7 -1.3 +1.8/B MgdMuniBdA m ML 8.86 -.8 -1.2 +2.0/D MgdMuniBdS ML 8.88 -.6 -1.1 +2.2/D MltAstGlbAllcS IH 15.82 +.8 -2.0 +4.3/E MltsecIncA m MU 4.44 +.4 -1.8 +2.6/E NYTxFrIncA m MY 10.35 -.6 -1.2 +1.9/C NYTxFrIncS MY 10.34 -.6 -1.0 +2.1/C RlEsttSecA m SR 20.84 -.8 +3.6 +8.3/B SP500IdxS LB 33.25 +2.1 +9.9 +16.0/A SciandTechA m ST 25.68 +2.4 +19.8 +21.9/D ShrtDurS CS 8.57 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.97 -.1 +.7 +.9/C SmCpCorS SB 34.63 +.8 +11.3 +13.8/C StratHYTxFrA m HM 11.91 -.7 -.7 +2.8/E StratHYTxFrS HM 11.92 -.7 -.6 +3.1/E TotRetBdA m CI 10.32 -.5 -2.4 +1.7/B TotRetBdS CI 10.32 -.6 -2.3 +2.0/B WldDivS WS 30.10 -1.4 -1.1 +6.9/EDiamond HillAllCpSelI LB 16.95 -.4 +5.2 +10.2/E CorpCrdtA m HY 11.21 +.6 +2.6 +6.5/A CorpCrdtI HY 11.18 +.7 +2.9 +6.9/A LgCpA m LV 27.48 +1.7 +3.9 +13.9/B LgCpC m LV 25.91 +1.6 +3.4 +13.1/C LgCpI LV 27.71 +1.7 +4.1 +14.2/B LgCpY LV 27.76 +1.7 +4.2 +14.4/A LngShrtA m LO 26.61 +1.7 +3.3 +7.2/B LngShrtC m LO 23.67 +1.6 +2.7 +6.4/B LngShrtI LO 27.31 +1.7 +3.5 +7.5/B SmCpA m SV 36.83 -.1 +3.4 +8.0/E SmCpI SV 37.46 -.1 +3.6 +8.3/E SmCpY SV 37.50 -.1 +3.7 +8.4/E SmMidCpI MV 23.28 -.5 +3.7 +9.3/EDodge & CoxBal MA 109.14 +.8 +4.2 +11.5/A GlbStk WS 13.80 +.8 -.4 +12.4/B Inc CI 13.43 -.4 -.8 +2.8/A IntlStk FB 42.74 ... -7.7 +6.3/D Stk LV 215.01 +1.5 +7.5 +16.5/ADominionImpactBdInv m CI 10.86 -.7 -1.9 +1.6/B ImpactEqInstl d LB 24.68 +.4 +5.4 +10.6/E ImpactEqInv m LB 24.66 +.4 +5.1 +10.2/E ImpactIntlEqInv m FV 8.51 +1.8 -4.5 +6.9/BDoubleLineCorFII CI 10.67 -.2 -.6 +2.4 CorFIN b CI 10.66 -.2 -.8 +2.1 EmMktsFII EB 10.18 -.2 -2.6 +5.2/A EmMktsFIN b EB 10.18 -.3 -2.9 +5.0/B FltngRtI d BL 9.92 +.6 +3.0 +3.4/E FltngRtN m BL 9.93 +.5 +2.7 +3.1/E LowDurBdI CS 9.95 +.1 +1.1 +2.1 LowDurBdN b CS 9.94 +.1 +.9 +1.8 MltAsstGrA m TV 9.39 +.5 -.1 +7.4 MltAsstGrI d TV 9.43 +.5 ... +7.7 TtlRetBdI CI 10.37 -.3 ... +2.0 TtlRetBdN b CI 10.37 -.2 -.1 +1.7DreyfusAMTFMnBdA f MI 13.73 -.6 -.7 +2.2/B AMTFMnBdZ MI 13.74 -.6 -.5 +2.5/A ActvMidCpA f MB 62.88 +1.2 +2.2 +9.9/D ActvMidCpI MB 63.10 +1.2 +2.4 +10.1/D Apprec,IncInv LB 37.10 +.7 +5.4 +14.3/C BalOppA f MA 24.13 +1.1 +5.8 +9.7/A BdMktIdxInv b CI 9.92 -.9 -2.2 +.8/E BstnCoSmCpValI SB 24.74 +.4 +10.5 +15.6/A BstnCoSmMdCpGrI MG 24.76 +4.0 +25.7 +19.7/A CAAMTFMnBdA f MF 14.65 -.7 -.6 +2.1/B CAAMTFMnBdZ MF 14.65 -.7 -.5 +2.3/B ConnecticutA f SI 11.36 -.8 -1.0 +1.4/B CorEqA m LB 18.74 +.8 +5.2 +14.1/C DiscpStk b LB 40.46 +2.2 +11.0 +15.7/B DynTtlRetA f AM 15.62 -.8 -1.1 +2.8/B DynTtlRetC m AM 14.47 -.8 -1.7 +2.0/C DynTtlRetI AM 16.06 -.9 -1.0 +3.0/B GrandInc LG 23.83 +2.5 +12.8 +15.2/D HYA m HY 6.13 +.8 +1.3 +5.2/D HYI HY 6.14 +.8 +1.6 +5.5/C HYMuniBdZ b HM 12.35 -.7 +2.7 +6.6/A InCorpd LG 12.79 +2.8 +12.1 +14.3/D InsSP500StkIdxI LB 58.33 +2.0 +10.0 +16.2/A IntlBdA f IB 15.06 +.2 -4.2 +1.7/D IntlStkI FG 19.15 +2.1 +2.5 +12.1/A IntlStkIdxInv FB 17.52 +1.6 -2.3 +7.4/B IntrmMnBd MI 13.29 -.6 -.7 +1.8/C IntrmTrmIncA f CI 12.72 -.8 -3.0 +.5/E IntrmTrmIncI CI 12.72 -.8 -2.8 +.9/D LgCpEqI LG 23.68 +2.7 +11.5 +17.3/B MassachusettsZ MT 11.23 -.7 -1.3 +1.6/C MidCpIdxInvs MB 40.16 +1.4 +8.0 +14.3/A MnBd MI 11.46 -.7 -.6 +2.4/B MnBdOppA f MI 12.60 -.6 -.5 +2.3/B MnBdOppZ MI 12.60 -.6 -.5 +2.4/B NJMnBd,IncA f MJ 12.64 -.6 -.1 +2.8/C NYAMTFMnBdA f MN 14.46 -.8 -1.4 +1.9/B NYTxExBd MN 14.42 -.7 -.8 +2.2/A NatrlResA f SN 32.43 +2.9 +1.2 +10.0/B OppcMidCpValA f MB 35.37 +1.9 +5.8 +12.0/C OppcSmCpInv SG 39.34 +.6 +7.1 +15.4/C PennsylvaniaA f MP 15.80 -.7 -1.0 +2.6/B RsrchGr,IncZ LG 17.32 +2.9 +18.8 +16.2/C SP500Idx LB 59.32 +2.0 +9.8 +15.8/B ShrtIntermMnBdD b MS 12.77 -.3 +.5 +.5/D ShrtTrmIncD CS 10.04 -.3 -1.0 +.3/E SmCpStkIdxInvs SB 36.48 +.6 +15.8 +18.1/A StandishGlbFII IB 21.13 -.3 -1.0 +1.8/C StratValA f LV 42.41 +1.8 +5.8 +13.8/B StratValI LV 42.56 +1.8 +6.0 +14.1/B StructMidCpA f MB 31.75 +.2 +1.1 +11.0/C StructMidCpI MB 32.47 +.2 +1.2 +11.3/C SustUSEqZ LB 12.34 +2.7 +8.9 +12.5/E T/STtlRetBdI MI 22.49 -.6 -.6 +1.9/C TechGrA f ST 57.98 +3.4 +18.4 +22.2/D TxMgdGrA m LB 30.55 +.4 +4.5 +13.3/D USMortgZ b GI 14.40 -.4 -1.3 +.3/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 54.18 -.1 +1.9 +12.4/BDriehausActvInc XS 9.76 +.3 +1.9 +2.1/D EmMktsGrInv d EM 35.04 -1.4 -11.6 +9.3/C sEvnDrv AM 11.28 +.8 +4.5 +3.9/ADupreeMtKntckyTFInc SI 7.53 -.5 -.9 +1.7/A MtKntckyTFSM SS 5.19 -.4 -.4 +.7/C MtNrthCrlnTFInc SI 11.22 -.6 -1.4 +1.7/B MtTnnssTFInc SI 11.13 -.6 -1.1 +1.6/BEPEmMktsSmCoA m EM 11.97 -.4 -14.3 +6.0/DEaton VanceAMTFreeMuniIncA m ML 8.87 -.5 +.2 +2.7/B AmtFreeMuniIncI ML 9.69 -.4 +.4 +2.9/B AtlntCptSMIDCA m MG 34.95 +4.1 +14.6 +18.3/A AtlntCptSMIDCI MG 38.57 +4.1 +14.8 +18.6/A BalA m MA 9.43 +.8 +5.1 +8.4/C BalC m MA 9.47 +.7 +4.6 +7.6/D CAMnOpA m MF 10.21 -.7 +.1 +2.7/A CnctctMnIncA m SL 9.89 -.5 ... +2.2/B DivBldrA m LB 15.37 +1.8 +8.6 +13.7/D DivBldrC m LB 15.45 +1.7 +8.0 +12.8/D DivBldrI LB 15.35 +1.8 +8.8 +14.0/C FltngRtA m BL 9.38 +.4 +3.7 +5.1/A FltngRtAdv b BL 9.07 +.4 +3.7 +5.1/A FltngRtAdvtgA m BL 10.97 +.4 +4.0 +5.8/A FltngRtAdvtgAdv b BL 10.97 +.5 +4.1 +5.8/A FltngRtAdvtgC m BL 10.95 +.5 +3.6 +5.3/A FltngRtC m BL 9.06 +.4 +3.2 +4.3/C FltngRtHiIncA m BL 9.46 +.4 +3.4 +5.2/A FltngRtHiIncAdv b BL 8.90 +.5 +3.4 +5.2/A FltngRtHiIncC m BL 8.88 +.5 +2.9 +4.5/C FltngRtHiIncI BL 8.90 +.4 +3.6 +5.5/A FltngRtInstl BL 9.08 +.5 +3.9 +5.4/A FltngRtMuniIncA m MS 9.84 ... +1.1 +.9/B GlbIncBldrA m IH 9.15 +.4 +1.3 +7.9/A GlbIncBldrC m IH 9.05 +.3 +.7 +7.1/B GlbMcrAbRtA m NT 8.72 -.8 -2.4 +2.2/D GlbMcrAbRtI NT 8.71 -.6 -2.1 +2.5/C GovtOppsA m GS 6.12 -.1 +.2 +.5/A GrA m LG 31.33 +3.0 +17.6 +16.2/C GreaterChinaGrA m CH 23.74 -.5 -6.4 +13.0/B GreaterIndiaA m EI 32.74 -5.9 -10.2 +9.3/A HYMuniIncA m HM 8.81 -.4 +.6 +4.3/C HYMuniIncC m HM 8.15 -.5 ... +3.5/D HiIncOppsA m HY 4.43 +.6 +1.6 +5.6/C HiIncOppsC m HY 4.43 +.6 +1.0 +4.8/D IncofBostonA m HY 5.60 +.4 +1.3 +5.3/C IncofBostonC m HY 5.61 +.4 +.8 +4.5/E IncofBostonI HY 5.61 +.6 +1.7 +5.7/C LgCpValA m LV 20.86 +2.0 +8.7 +12.9/C LgCpValC m LV 20.89 +2.0 +8.1 +12.0/D LgCpValI LV 20.94 +2.0 +8.9 +13.2/C LgCpValR b LV 20.81 +2.0 +8.5 +12.6/C MAMnIncA m MT 8.60 -.6 -1.1 +1.7/B MnstMnIncA m SM 9.17 -.7 -1.3 +1.4/D NYMuniIncA m MY 9.81 -.6 -1.0 +2.3/B NYMuniIncC m MY 9.81 -.7 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.74 -.7 -.6 +1.7/C NtnlLtdMtMnIncA m MI 9.66 -.4 -.1 +1.5/D NtnlLtdMtMnIncC m MI 9.06 -.5 -.5 +.8/E NtnlMnIncA m ML 9.66 -.6 +.6 +3.3/A NtnlMnIncC m ML 9.66 -.6 +.1 +2.6/C NtnlMnIncI ML 9.66 -.5 +.8 +3.6/A NwJrsyMnIncA m MJ 9.01 -.5 +.4 +2.7/C OhioMuniIncA m MO 8.70 -.8 -1.1 +2.1/B OregonMuniIncA m SL 8.38 -.6 +.9 +2.4/A PnsylvnMnIncA m MP 8.43 -.5 +.5 +1.9/D ShrtDrGovtIncA m GS 8.21 +.2 +1.5 +1.4/A ShrtDrGovtIncC m GS 8.22 +.2 +1.1 +.8/A ShrtDrMuniOppsA m MS 9.96 -.2 +1.5 +2.5/A ShrtDrStratIncA m NT 7.28 -.2 +.2 +3.3/B ShrtDrStratIncC m NT 6.87 -.2 -.2 +2.5/C SthCrlnMnIncA m SL 9.03 -.4 +.9 +2.5/A TABSShTrmMnBdA m MS 10.20 -.6 -.8 +.4/E TABSShTrmMnBdI MS 10.20 -.6 -.6 +.7/C TxMgdEqAstAlcA m XM 21.94 +1.6 +8.9 +13.0/A TxMgdEqAstAlcC m XM 20.32 +1.5 +8.3 +12.2/B TxMgdGlbDivIncA m WS 12.84 +1.5 +2.6 +9.1/D TxMgdGlbDivIncC m WS 12.80 +1.4 +2.0 +8.3/E TxMgdGr10 LG 1251.96 +1.9 +9.9 +15.7/C TxMgdGr11A m LG 56.24 +1.8 +9.6 +15.4/D TxMgdGr11C m LG 50.27 +1.8 +9.0 +14.5/D TxMgdGr12A m LG 25.25 +1.8 +9.5 +15.2/D TxMgdGr12C m LG 24.46 +1.8 +8.9 +14.3/D TxMgdMltCpGrA m LG 32.23 +1.8 +18.9 +16.2/C TxMgdSmCpA m SG 28.67 +.9 +13.3 +13.9/D TxMgdValA m LV 28.57 +.6 +6.8 +13.0/C TxMgdValC m LV 27.33 +1.7 +7.4 +12.6/C TxMgdValI LV 28.47 +.7 +7.1 +13.3/B WldwideHlthSciA m SH 11.71 +1.2 +12.4 +3.6/D WldwideHlthSciC m SH 11.77 +2.3 +13.1 +3.1/DEdgar LomaxVal LV 15.85 +2.0 +6.7 +15.9/AEdgewoodGrInstl LG 35.73 +3.1 +20.9 +21.2/AElfunDivers MA 18.97 +.9 +2.0 +7.7/D Inc CI 11.00 -.6 -1.8 +1.6/B IntlEq FG 21.68 +.6 -4.4 +5.3/E Trusts LG 66.76 +1.8 +10.6 +15.8/C TxExInc ML 11.16 -.6 -.5 +2.2/DEmeraldBnkngFinA m SF 48.86 +1.0 +7.6 +17.6/A GrA m SG 30.37 +3.7 +14.8 +13.5/DEuroPacGoldA m SP 7.38 -1.6 -16.9 +15.5/A IntlDivIncA m FV 7.44 -1.1 -10.4 +2.0/E IntlValA m FV 6.76 -1.9 -13.2 +4.4/EEvermoreGlbValInstl d SW 14.91 +.6 -1.9 +12.0/CFAMEqIncInv MB 33.32 +2.4 +11.2 +15.7/A ValInv MG 79.13 +2.5 +7.6 +13.4/CFDPBKCptlApprInvA m LG 15.17 +3.0 +19.5 +14.6/D BKInstlInvA m FB 12.65 +.8 -7.7 +5.3/E BRCorAlpBdInvA m MU 9.80 -.4 -2.0 +1.3FMICommonStk MB 27.85 +.3 +4.8 +12.1/C LgCp LB 23.05 +1.5 +7.2 +13.8/D FPACptl MV 34.44 +1.4 +.5 +2.7 Crescent d MA 35.50 +.8 +3.0 +8.2 NewInc CS 9.94 +.1 +1.5 +2.0 Paramount WS 22.83 -.3 +2.8 +12.9 USVal LB 10.42 +1.1 +6.3 +4.5Fairholme FundsFcdInc HY 10.66 -.8 -.7 +5.2/D Fund d LV 17.61 -3.8 -12.6 -2.4/EFederatedAbsRetA f NE 8.65 -2.4 -12.4 -6.1/E AdjstblRtScIns GS 9.63 ... +.9 +.5/A BdA f TW 8.91 -.4 -1.8 +3.6/B BdC m TW 8.97 -.5 -2.3 +2.7/D BdF f TW 8.99 -.4 -1.8 +3.5/B BdInstl TW 8.92 -.4 -1.6 +3.8/B CloverSmValA f SV 26.73 -1.0 +3.1 +11.2/D CloverSmValIns SV 26.85 -1.0 +3.3 +11.5/D CptlIncA f CA 7.99 +.2 +1.0 +5.5/C CptlIncB m CA 8.00 +.1 +.4 +4.7/E CptlIncC m CA 7.99 +.1 +.5 +4.8/E CptlIncF f CA 7.98 +.1 +1.0 +5.5/D CptlIncInstl CA 8.00 +.2 +1.2 +5.8/C EqInc,IncA f LV 25.95 +.5 +3.7 +10.1/E EqInc,IncF m LV 25.96 +.5 +3.5 +9.8/E EqInc,IncInstl LV 25.94 +.5 +3.9 +10.4/E FltngRStrIncA m BL 9.94 +.4 +2.6 +3.8/D FltngRStrIncIns BL 9.94 +.5 +2.9 +4.2/C GlbAllcA f IH 20.21 +1.6 +1.0 +6.3/C GlbAllcC m IH 19.62 +1.5 +.5 +5.6/D GlbAllcInstl IH 20.34 +1.6 +1.3 +6.7/C GlbAllcR b IH 20.06 +1.5 +.8 +5.9/D GvtIncIns GI 9.78 -.6 -1.5 +.4/B GvtIncSecIncF f GI 8.46 -.8 -1.7 +.2/C GvtUltShrDrIns UB 9.88 ... +1.1 +.8/E GvtUltShrDrSvc UB 9.88 ... +1.1 +.7/E HYTrustSvc d HY 6.75 +.8 +1.5 +6.0/B HiIncBdA f HY 7.41 +.7 +1.6 +5.7/C HiIncBdC m HY 7.39 +.7 +1.0 +4.9/D InsHYBdIns d HY 9.78 +.9 +1.9 +6.4/B IntermCorpBdIns TW 8.90 -.3 -.9 +2.1/E IntermMuniSvc MI 9.84 -.6 -.9 +2.0/B IntlLeadersA f FB 35.41 +1.9 -5.3 +4.9/E IntlLeadersC m FB 32.76 +1.8 -5.8 +4.1/E IntlLeadersIns FB 35.50 +1.9 -5.1 +5.2/E IntlSmMidCoA m FR 39.20 +2.2 -2.0 +8.0/E IntlStrVlDvA f FV 3.45 -.2 -5.7 +2.6/E IntlStrVlDvC m FV 3.42 -.2 -6.3 +1.8/E IntlStrVlDvIns FV 3.45 -.4 -5.6 +2.8/E KaufLCA f LG 27.17 +4.2 +15.8 +13.6/E KaufLCC m LG 25.01 +4.2 +15.1 +12.7/E KaufLCIns LG 27.84 +4.3 +16.0 +13.9/E KaufLCR b LG 25.95 +4.2 +15.4 +13.2/E KaufmannA m MG 6.80 +5.6 +21.6 +16.0/B KaufmannB m MG 5.63 +5.4 +21.1 +15.4/B KaufmannC m MG 5.62 +5.4 +21.1 +15.4/B KaufmannR m MG 6.81 +5.6 +21.6 +16.0/B KaufmannSmCpA m SG 41.37 +7.4 +28.6 +20.6/A KaufmannSmCpC m SG 35.68 +7.3 +28.0 +19.9/A KaufmannSmCpR b SG 41.55 +7.4 +28.6 +20.6/A MDTAllCpCorA f LV 31.27 +2.2 +13.9 +15.8/A MDTAllCpCorIns LV 31.66 +2.2 +14.1 +16.1/A MDTBalA f MA 20.00 +1.2 +7.3 +9.2/B MDTBalInstl MA 20.07 +1.2 +7.5 +9.5/B MDTLgCpGrA f LB 21.94 +2.9 +20.7 +17.0/A MDTLgCpValInstl LV 29.67 +1.6 +6.1 +12.5/C MDTLgCpValSvc LV 29.67 +1.5 +5.9 +12.2/D MDTMidCpGrA f MB 46.71 +4.0 +18.3 +16.3/A MDTMidCpGrInstl MB 47.97 +4.1 +18.5 +16.5/A MDTSmCpCorInstl SB 23.03 +2.1 +15.1 +20.9/A MDTSmCpGrA f SG 27.80 +4.2 +22.7 +21.7/A MDTSmCpGrInstl SG 28.94 +4.3 +23.0 +22.0/A MIIntrmMnA f SI 10.84 -.6 -1.0 +1.1/D MaxCpIdxInstl LB 14.02 +2.0 +9.8 +16.2/A MaxCpIdxvc b LB 13.86 +2.0 +9.6 +15.9/B MidCpIdxSvc MB 26.51 +1.5 +8.2 +14.2/A MnHYAdvtgA f HM 8.80 -.5 +.6 +3.8/C MnHYAdvtgC m HM 8.79 -.6 ... +3.0/E MnHYAdvtgF f HM 8.80 -.5 +.6 +3.8/C MnStkAdvtgA f CA 13.59 -.1 +1.1 +6.9/B MnStkAdvtgAC m CA 13.57 -.2 +.5 +6.1/B MnStkAdvtgAF f CA 13.58 -.1 +1.1 +6.9/B MnStkAdvtgAIns CA 13.58 -.1 +1.2 +7.2/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.24 -.7 -1.2 +1.0/D MuniBdA f ML 10.23 -.7 -1.0 +2.2/D OhioMuniIncA f MO 10.89 -.5 -.7 +2.0/B OhioMuniIncF m MO 10.89 -.5 -.8 +1.9/C PEMnIncA f MP 10.63 -.6 -.7 +2.2/C PrudentBearA f BM 13.23 -1.8 -15.2 -15.7/A PrudentBearIns BM 13.56 -1.7 -15.0 -15.4/A ShIntTtRtBdIns CS 10.10 -.1 -.1 +1.4/B ShrtIntrmDrMnA m MS 10.19 -.2 +.4 +.5/D ShrtIntrmDrMnIn MS 10.19 -.2 +.7 +1.1/B ShrtTrmIncA m CS 8.43 ... +.4 +.7/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 +.1 +.9 +1.5/B StratIncA f MU 8.80 +.1 -.7 +4.0/B StratIncC m MU 8.79 +.1 -1.3 +3.2/D StratIncF f MU 8.74 +.1 -.8 +4.0/C StratValDivA f LV 5.87 -.5 -1.9 +9.5/E StratValDivC m LV 5.87 -.7 -2.6 +8.6/E StratValDivIns LV 5.90 -.6 -1.8 +9.7/E StrtgcIncIS MU 8.75 +.2 -.5 +4.3/B TtlRetBdA m CI 10.49 -.5 -1.8 +1.7/B TtlRetBdC m CI 10.49 -.6 -2.2 +1.2/D TtlRetBdInstl CI 10.49 -.5 -1.5 +2.3/A TtlRetBdSvc b CI 10.49 -.5 -1.7 +2.0/B TtlRetGovtBdIns GI 10.43 -.9 -1.4 +.6/A TtlRetGovtBdSvc b GI 10.43 -.9 -1.6 +.2/C USGvtSc13YrsIns GS 10.11 -.1 -.1 +.2/C USGvtSc13YrsY GS 10.11 -.1 ... +.3/B USGvtSc25YrIns GS 10.50 -.6 -1.1 -.3/D UltraShrtBdA m UB 9.09 ... +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.6/A forUSGovtSecA f GI 7.09 -.8 -1.8 +.2/CFidelity500IdxIns LB 101.90 +2.1 +10.1 +16.4/A 500IdxInsPrm LB 101.90 +2.1 +10.1 +16.4/A 500IdxInv LB 101.88 +2.1 +10.1 +16.3/A 500IndexPrm LB 101.90 +2.1 +10.1 +16.4/A AllSectorEq LG 13.55 +2.0 +11.2 +15.9/C ArizonaMuniInc SL 11.73 -.6 -1.1 +2.1/B AsstMgr20% XY 13.39 ... +.9 +4.1/C AsstMgr30% XY 11.12 +.2 +1.4 +5.4/B AsstMgr40% CA 11.83 +.4 +1.9 +6.7/B AsstMgr50% CA 18.60 +.6 +2.5 +7.8/A AsstMgr60% MA 12.94 +.9 +3.0 +8.9/B AsstMgr70% MA 23.24 +1.1 +3.8 +10.2/A AsstMgr85% AL 20.48 +1.5 +4.9 +11.9/A BCGrowth LG 15.05 +2.8 +20.0 +19.1/A BCGrowth LG 100.14 +2.6 +18.4 +18.7/A BCGrowthK LG 100.27 +2.6 +18.5 +18.8/A Balanced MA 25.20 +.8 +7.0 +10.8/A BalancedK MA 25.20 +.8 +7.0 +10.9/A BlueChipVal LV 19.84 +.3 +2.3 +10.1/E CALtdTrmTFBd SS 10.46 -.3 +.2 +.9/C CAMuniInc MC 12.57 -.7 -.9 +2.2/D Canada MQ 54.25 +.1 -.8 +8.1/B Cap&Inc HY 10.09 +.8 +2.2 +7.1/A ChinaRegion CH 32.26 -1.1 -10.3 +10.8/D CmdtyStrat BB 4.85 -.8 -5.0 -1.6/E CnncticutMunInc SL 11.12 -.6 -.5 +1.8/C CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 13.96 +2.6 +15.8 +17.9/B ContrafundK LG 13.96 +2.6 +15.8 +18.0/B ConvertibleSecs CV 29.40 +2.0 +6.7 +6.3/D CorpBd TW 11.14 -.6 -2.2 +3.2/C CptlApprec LG 39.87 +3.3 +13.3 +13.5/E CptlApprecK LG 39.96 +3.3 +13.3 +13.7/E DisciplinedEq LB 41.32 +2.1 +6.5 +12.3/E DisciplinedEqK LB 41.28 +2.1 +6.6 +12.4/E DivGro LB 29.69 +1.8 +6.0 +12.8/D DivGroK LB 29.65 +1.8 +6.1 +12.9/D DiversIntl FG 39.26 +1.8 -1.9 +6.7/D DiversIntlK FG 39.20 +1.8 -1.8 +6.8/D EmMkts EM 29.07 -1.1 -11.2 +11.2/A EmMktsDbt EB 9.36 -.1 -5.0 +6.4/A EmMktsDiscovery EM 13.06 -1.9 -15.0 +7.9/D EmMktsIdxPrm EM 10.25 -.3 -10.2 +9.6/B EmMktsK EM 29.10 -1.1 -11.2 +11.4/A EmergEMEA EM 9.07 +.3 -12.4 +8.7/C EmergMketsOpps EM 18.65 -1.3 -12.9 +10.0/B EmergingAsia PJ 40.16 -2.3 -10.8 +11.2/B EqDividendInc LV 28.56 +.5 +4.0 +12.7/C EqDividendIncK LV 28.56 +.5 +4.0 +12.8/C EqIncome LV 60.85 +1.0 +3.8 +12.5/C EqIncomeK LV 60.82 +1.0 +3.8 +12.6/C Europe ES 41.04 +1.4 -3.0 +6.0/B ExMktIdxInPr MB 69.08 +1.6 +11.5 +14.4/A ExMktIdxInv MB 69.09 +1.6 +11.4 +14.3/A ExMktIdxPr MB 69.10 +1.6 +11.5 +14.4/A ExprtMltntnl LB 23.50 +1.7 +5.8 +12.9/D ExprtMltntnlK LB 23.47 +1.7 +5.9 +13.1/D Fidelity LG 47.77 +1.6 +10.8 +14.4/D FidelityK LG 47.76 +1.6 +10.9 +14.5/D FltngRtHiInc BL 9.64 +.6 +3.2 +4.6/B FltngRtHiInc BL 9.51 +.7 +3.9 +4.8/B FocedHiInc HY 8.51 +.7 +.7 +5.1/D FocusedStock LG 27.63 +5.2 +22.0 +18.8/A FourinOneIdx AL 46.61 +1.5 +5.3 +11.6/A Frdm 2005 TA 12.39 ... +.4 +5.6/C Frdm 2010 TA 15.80 +.1 +.8 +6.6/A Frdm 2015 TD 13.20 +.3 +1.2 +7.6/A Frdm 2020 TE 16.42 +.4 +1.6 +8.3/A Frdm 2025 TG 14.34 +.6 +1.9 +9.0/A Frdm 2030 TH 18.03 +.8 +2.5 +10.5/A Frdm 2035 TI 15.32 +1.1 +3.2 +11.6/A Frdm 2040 TJ 10.77 +1.2 +3.4 +11.8/A Frdm 2045 TK 12.22 +1.3 +3.5 +11.8/B Frdm 2050 TN 12.29 +1.3 +3.5 +11.8/B Frdm 2055 TL 13.88 +1.3 +3.4 +11.8/B Frdm Inc RI 11.54 -.2 -.1 +4.4/C FrdmIdx2055Inv TL 15.81 +1.3 +4.9 +12.1/A GNMA GI 11.06 -.6 -1.3 +.7/A GlbCmdtyStk SN 13.32 +2.9 +1.1 +12.1/A GlbHiInc HY 9.45 +.7 -.2 +6.1/B GlbexUSIdxIns FB 12.97 +.9 -4.2 +8.3/A GlbexUSIdxInsPr FB 12.98 +.9 -4.1 +8.3/A GlbexUSIdxPr FB 12.97 +.9 -4.2 +8.2/A GlobalEqIncome WS 14.51 +1.2 +1.1 +10.0/D GlobalexUSIdx FB 12.70 +1.0 -4.1 +8.3/A GovernmentInc GI 9.89 -.8 -1.7 +.3/B GrDiscv LG 36.98 +2.7 +17.0 +18.1/A GrDiscvK LG 37.00 +2.7 +17.1 +18.2/A GrStrategies MG 44.90 +1.2 +9.2 +11.1/E GrStrategiesK MG 45.25 +1.2 +9.3 +11.3/E GroCo LG 19.89 +3.4 +19.6 +21.6/A GroCo LG 21.24 +3.4 +18.9 +21.0/A GroCoK LG 21.25 +3.4 +19.0 +21.1/A Growth&Inc LB 40.33 +1.9 +7.4 +14.8/C Growth&IncK LB 40.30 +1.9 +7.4 +14.9/B HighIncome HY 8.89 +.9 +2.9 +7.0/A Independence LG 41.71 +2.2 +11.9 +11.5/E IndependenceK LG 41.74 +2.2 +11.9 +11.6/E InfPrtBdIdxPrm IP 9.72 -.9 -1.0 +1.8/B IntermediateBd CI 10.52 -.4 -.9 +1.2/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 19, 2018

PAGE 58

InternationalVa FV 8.72 +2.5 -3.8 +4.6/E IntlCptlApprec FG 20.86 +1.7 -.9 +10.3/B IntlDiscv FG 44.03 +1.8 -3.6 +6.9/D IntlEnhIdx FV 9.86 +1.9 -2.8 +8.8/A IntlGr FG 16.32 +1.7 +1.1 +9.2/B IntlGr FG 13.74 +1.6 +.4 +8.8/C IntlIdxInstl FB 42.23 +1.6 -2.1 +7.9/B IntlIdxInstlPrm FB 42.23 +1.6 -2.1 +7.9/B IntlIdxInv FB 42.21 +1.6 -2.2 +7.8/B IntlIdxPremium FB 42.22 +1.6 -2.1 +7.9/B IntlRlEstt GR 11.47 +1.6 +.3 +8.2/A IntlSmCp FQ 28.64 +1.6 -4.2 +11.6/A IntlSmCp FR 17.88 +2.1 -.5 +10.6/C IntlSmCpOpps FR 19.16 +2.1 -.9 +11.2/B IntlVal FV 10.36 +2.5 -3.1 +5.1/D IntrmGovtInc GI 10.17 -.4 -1.0 +.1/C IntrmMuniInc MI 10.16 -.5 -.4 +1.9/C IntrmTrBdIdPrm GI 10.27 -1.0 -2.2 .../D InvmGradeBd CI 10.88 -.7 -1.3 +2.2/A InvmGradeBd CI 7.66 -.7 -1.7 +1.9/B Japan JS 15.56 +2.0 +.7 +13.2/C JapanSmlrCo JS 17.94 +2.0 -5.4 +14.7/B LTTrsBdIdxPrm GL 12.26 -2.8 -5.8 +1.0/C LargeCapStock LB 34.33 +2.2 +8.4 +15.3/B LargeCapValIdx LV 13.26 +1.5 +4.5 +13.2/B LatinAmerica LS 20.55 -3.1 -16.1 +7.0/D LgCpCorEnhIdx LB 16.19 +1.4 +10.4 +15.8/B LgCpGrEnhIdx LG 21.33 +1.6 +12.7 +16.9/B LgCpValEnhIdx LV 13.88 +1.3 +5.2 +13.8/B LimitedTermGov GS 9.73 -.3 -.5 .../D LowPrStk MV 52.16 +1.3 +2.6 +10.3/D LowPrStkK MV 52.11 +1.3 +2.6 +10.4/D LtdTrmMuniInc MS 10.42 -.3 +.3 +1.0/B LvrgdCoStk MB 30.53 +1.3 +2.4 +9.3/D LvrgdCoStkK MB 30.60 +1.3 +2.4 +9.4/D MAMunicipalInc MT 11.82 -.6 -1.3 +2.0/A Magellan LG 11.23 +2.5 +12.6 +16.2/C MagellanK LG 11.22 +2.6 +12.7 +16.3/C MegaCapStock LB 17.00 +1.9 +8.0 +14.8/C MichiganMuniInc SL 11.87 -.6 -1.0 +2.1/B MidCapIdxIns MB 22.53 +1.9 +8.2 +13.5/B MidCapIdxPrm MB 22.52 +1.9 +8.1 +13.4/B MidCapStock MG 40.09 +2.2 +9.3 +13.5/C MidCapStockK MG 40.12 +2.2 +9.4 +13.6/C MidCapValue MV 24.86 +.2 -2.2 +8.9/E MidCpEnhIdx MB 16.30 +.9 +4.2 +11.9/C MinnesotaMnInc SM 11.29 -.7 -1.2 +1.7/C MortgageSecs CI 10.82 -.6 -1.4 +.9/D MrylndMuniInc SL 11.03 -.6 -1.5 +2.0/B MuniInc ML 12.65 -.7 -.9 +2.6/C MuniInc2019 MS 10.55 -.1 +.9 +1.1/B NJMunicipalInc MJ 11.59 -.6 -.3 +3.4/B NYMuniInc MY 12.79 -.7 -1.3 +2.1/C NasdCmpIdx LG 104.87 +1.7 +15.7 +19.2/A NewMillennium LB 43.59 +2.4 +9.6 +15.1/B NewMktsInc EB 14.59 -.6 -7.1 +5.1/B Nordic MQ 53.74 +2.2 +.8 +9.0/B OTCPortfolio LG 12.61 +2.7 +19.2 +21.8/A OTCPortfolioK LG 12.79 +2.7 +19.3 +21.9/A OhioMunilInc MO 11.78 -.6 -1.3 +2.4/A Overseas FG 50.61 +2.6 -.2 +9.4/B OverseasK FG 50.53 +2.6 -.1 +9.6/B PacicBasin DP 32.64 -1.1 -8.0 +12.9/A PennsylvnMnInc MP 10.83 -.7 -1.0 +2.2/C Puritan MA 24.96 +1.1 +7.3 +11.3/A PuritanK MA 24.94 +1.0 +7.3 +11.4/A RealEstInv SR 42.36 -1.0 +4.0 +8.5/A RlEstateIdxPrm SR 15.84 -1.1 +4.2 +7.5/B RlEsttInc SR 11.86 -.1 +2.8 +7.2/C RlEsttInc SR 10.79 +.2 +3.2 +6.6/D SCGrth SG 28.02 +3.4 +23.8 +18.9/A SCValue SV 17.28 -.2 +3.5 +12.0/D STTrsBdIdxPrm GS 10.17 -.3 -.4 +.2/C ShTrmBd CS 8.51 ... +.3 +.9/C ShrtDurHiInc HY 9.44 +.4 +2.0 +4.0/E SmCapIdxIns SB 22.73 +1.2 +12.5 +15.5/A SmCapIdxInv SB 22.69 +1.2 +12.4 +15.4/B SmCpDiscv SB 12.28 +.3 +3.9 +8.5/E SmCpDiscv SB 26.77 +.6 +3.2 +8.9/E SmCpEnhIdx SB 14.98 +.3 +9.8 +12.5/D SmCpOpps SB 14.81 +1.3 +14.2 +13.4/C SmallCapStock SB 19.44 +1.4 +9.7 +12.1/D StkSelorAllCp LG 48.52 +2.4 +10.4 +16.1/C StkSelorSmCp SB 30.01 +1.1 +13.4 +13.1/D StkSlrLgCpVal LV 21.41 +.8 +3.3 +11.5/D StratDivInc AL 15.69 +.5 +4.2 +10.9/A StratRlRet XY 8.85 -.3 +.4 +3.3/D TaxFreeBond ML 11.20 -.7 -1.0 +2.7/C TelecomandUtls SU 27.44 +.5 +8.6 +13.1/A TotalBond CI 10.30 -.6 -1.3 +2.4/A TotalEmMkts EM 11.98 -1.0 -11.6 +8.1/C Trend LG 112.88 +2.9 +16.0 +18.0/B TtlIntlEq FG 8.94 +1.1 -4.0 +8.2/C TtlMktIdxF LB 83.99 +2.0 +10.4 +16.0/A TtlMktIdxInsPrm LB 83.97 +2.0 +10.4 +16.0/A TtlMktIdxInstl LB 83.97 +2.0 +10.4 +16.0/A TtlMktIdxInv LB 83.97 +2.0 +10.3 +15.9/A TtlMktIdxPrm LB 83.98 +2.0 +10.4 +16.0/A USBdIdxF CI 11.16 -.8 -1.9 +1.2/D USBdIdxIns CI 11.16 -.8 -1.9 +1.2/D USBdIdxInsPrm CI 11.16 -.8 -1.9 +1.2/D USBdIdxInv CI 11.16 -.8 -1.9 +1.1/D USBdIdxPrm CI 11.16 -.8 -1.9 +1.2/D ValDiscv LV 29.16 +.7 +2.4 +11.0/E ValDiscvK LV 29.17 +.7 +2.5 +11.1/E Value MV 12.44 +1.2 +2.7 +10.5/D ValueK MV 12.46 +1.2 +2.8 +10.7/D ValueStrategies LV 42.84 +.7 +1.8 +10.4/E Worldwide WS 29.50 +4.0 +11.7 +13.5/AFidelity AdvisorAssetMgr20%I XY 13.39 +.1 +.9 +4.1/C AssetMgr60%A m MA 12.87 +.9 +2.7 +8.6/C AssetMgr70%A m MA 23.18 +1.1 +3.5 +9.8/A AssetMgr70%C m MA 22.98 +1.1 +3.0 +9.0/B AssetMgr70%I MA 23.25 +1.2 +3.7 +10.1/A AssetMgr70%M m MA 23.15 +1.1 +3.3 +9.5/B BalancedA m MA 22.11 +.8 +6.6 +10.5/A BalancedC m MA 21.93 +.7 +6.0 +9.7/A BalancedI MA 22.54 +.8 +6.8 +10.8/A BalancedM m MA 22.35 +.8 +6.4 +10.3/A BiotechnologyA m SH 28.06 +1.0 +11.7 -.5/E BiotechnologyI SH 29.71 +1.1 +12.0 -.2/E BiotechnologyM m SH 26.56 +1.0 +11.5 -.8/E CAMuniIncI MC 12.60 -.7 -1.0 +2.1/D CapitalDevA m LB 17.33 +2.2 +8.4 +15.0/B CapitalDevO LB 17.95 +2.3 +8.6 +15.4/B ConsumerDscrtA m CD 29.44 +3.2 +16.5 +14.3/B ConsumerStplsA m CC 81.69 -.6 -5.1 +5.4/D ConsumerStplsC m CC 79.26 -.7 -5.6 +4.6/E ConsumerStplsI CC 82.38 -.6 -4.9 +5.7/D ConsumerStplsM m CC 80.84 -.7 -5.2 +5.1/E CorporateBondI TW 11.14 -.6 -2.2 +3.1/C DiverIntlA m FG 23.12 +1.8 -2.3 +6.8/D DiverIntlC m FG 22.08 +1.8 -2.8 +6.0/E DiverIntlI FG 23.51 +1.8 -2.1 +7.1/D DiverIntlM m FG 22.94 +1.8 -2.5 +6.5/E DiversiedStkA m LB 27.89 +2.5 +12.7 +16.6/A DiversiedStkI LB 29.64 +2.5 +12.8 +16.8/A DiversiedStkO LB 28.69 +2.5 +13.0 +17.0/A DividendGrowthA m LB 18.49 +1.7 +5.9 +12.4/E DividendGrowthC m LB 17.44 +1.7 +5.3 +11.5/E DividendGrowthI LB 19.51 +1.7 +6.1 +12.6/D DividendGrowthM m LB 18.38 +1.7 +5.8 +12.1/E EmMktsIncA m EB 12.85 -.6 -7.2 +4.7/B EmMktsIncC m EB 12.95 -.7 -7.7 +3.9/C EmMktsIncI EB 12.60 -.6 -7.0 +5.0/B EmMktsIncM m EB 12.79 -.7 -7.2 +4.7/B EmergingAsiaA m PJ 36.70 -2.1 -10.7 +11.2/B EmergingAsiaC m PJ 33.23 -2.2 -11.1 +10.4/B EmergingAsiaI PJ 37.86 -2.1 -10.5 +11.5/A EmergingMktsA m EM 26.71 -1.1 -11.5 +10.7/A EmergingMktsC m EM 25.31 -1.1 -12.0 +9.8/B EmergingMktsI EM 26.87 -1.1 -11.3 +11.0/A EnergyA m EE 35.89 +2.2 +4.2 +8.4/A EnergyC m EE 32.87 +2.1 +3.7 +7.6/A EnergyI EE 37.87 +2.2 +4.5 +8.7/A EnergyM m EE 36.69 +2.2 +4.1 +8.1/A EquityGrowthA m LG 12.78 +2.7 +17.0 +17.9/B EquityGrowthC m LG 10.89 +2.6 +16.4 +17.0/B EquityGrowthI LG 14.00 +2.7 +17.2 +18.2/A EquityGrowthM m LG 12.54 +2.7 +16.8 +17.7/B EquityIncomeA m LV 33.11 +.5 +3.5 +12.0/D EquityIncomeC m LV 33.30 +.4 +2.9 +11.1/E EquityIncomeI LV 34.63 +.5 +3.7 +12.2/D EquityIncomeM m LV 33.84 +.5 +3.3 +11.7/D EquityValueA m LV 19.38 +.7 +2.1 +10.6/E FinancialSvcsA m SF 21.84 -.9 -.1 +13.7/B FinancialSvcsC m SF 20.38 -1.0 -.7 +12.9/C FinancialSvcsM m SF 21.59 -.9 -.3 +13.4/B FltngRtHiIncA m BL 9.65 +.4 +3.0 +4.3/C FltngRtHiIncC m BL 9.65 +.5 +2.5 +3.6/D FltngRtHiIncI BL 9.63 +.5 +3.2 +4.6/B FltngRtHiIncM m BL 9.64 +.5 +3.0 +4.3/C Freedom2005A m TA 11.72 -.1 +.4 +5.4/D Freedom2005I TA 11.80 -.1 +.5 +5.6/C Freedom2010A m TA 12.21 +.1 +.9 +6.4/A Freedom2010M m TA 12.15 ... +.6 +6.1/B Freedom2015A m TD 12.35 +.2 +1.3 +7.4/A Freedom2015C m TD 12.22 +.2 +.8 +6.6/C Freedom2015I TD 12.46 +.2 +1.5 +7.7/A Freedom2015M m TD 12.32 +.2 +1.1 +7.2/A Freedom2020A m TE 13.53 +.4 +1.7 +8.1/A Freedom2020C m TE 13.39 +.3 +1.1 +7.3/B Freedom2020I TE 13.65 +.4 +1.9 +8.4/A Freedom2020M m TE 13.52 +.4 +1.6 +7.9/A Freedom2025A m TG 13.61 +.5 +2.0 +8.7/B Freedom2025C m TG 13.38 +.5 +1.5 +7.9/C Freedom2025I TG 13.74 +.5 +2.2 +9.0/A Freedom2025M m TG 13.63 +.5 +1.9 +8.5/B Freedom2030A m TH 14.84 +.7 +2.8 +10.2/A Freedom2030C m TH 14.56 +.7 +2.2 +9.4/B Freedom2030I TH 14.94 +.7 +3.0 +10.5/A Freedom2030M m TH 14.76 +.7 +2.6 +10.0/A Freedom2035A m TI 14.61 +1.0 +3.6 +11.4/A Freedom2035C m TI 14.18 +.9 +3.0 +10.6/B Freedom2035I TI 14.73 +1.0 +3.8 +11.7/A Freedom2035M m TI 14.47 +1.0 +3.4 +11.2/A Freedom2040A m TJ 15.68 +1.2 +3.8 +11.6/A Freedom2040C m TJ 15.25 +1.1 +3.3 +10.7/C Freedom2040I TJ 15.80 +1.2 +4.1 +11.9/A Freedom2040M m TJ 15.59 +1.2 +3.7 +11.3/B Freedom2045A m TK 12.23 +1.2 +3.8 +11.6/B Freedom2045I TK 12.32 +1.1 +4.1 +11.9/A Freedom2045M m TK 12.12 +1.2 +3.7 +11.3/C Freedom2050A m TN 12.20 +1.2 +3.8 +11.6/B Freedom2050I TN 12.30 +1.2 +4.0 +11.9/A Freedom2050M m TN 12.12 +1.2 +3.7 +11.3/B Freedom2055A m TL 13.45 +1.1 +3.8 +11.6/B Freedom2055I TL 13.52 +1.2 +4.0 +11.8/B FreedomIncomeA m RI 10.85 -.2 -.1 +4.1/D FreedomIncomeI RI 10.88 -.2 ... +4.4/C GlblCapApprecI SW 19.34 +1.3 +.6 +11.2/D GlobalCmdtyStkI SN 13.33 +2.9 +1.1 +12.2/A GovernmentIncA m GI 9.91 -.8 -1.9 .../D GovernmentIncC m GI 9.90 -.9 -2.5 -.8/E GovernmentIncI GI 9.91 -.7 -1.7 +.3/B GovernmentIncM m GI 9.91 -.8 -1.9 .../D Growth&IncomeA m LB 30.38 +1.8 +7.0 +14.4/C Growth&IncomeC m LB 28.41 +1.8 +6.5 +13.6/D Growth&IncomeI LB 31.04 +1.9 +7.3 +14.7/C Growth&IncomeM m LB 30.37 +1.8 +6.9 +14.1/C GrowthOppsA m LG 81.71 +3.1 +26.2 +20.6/A GrowthOppsC m LG 71.36 +3.0 +25.5 +19.7/A GrowthOppsI LG 87.57 +3.1 +26.5 +21.0/A GrowthOppsM m LG 81.13 +3.0 +26.0 +20.4/A HealthCareA m SH 52.97 +3.4 +24.2 +10.5/A HealthCareC m SH 42.44 +3.4 +23.6 +9.6/B HealthCareI SH 57.53 +3.5 +24.4 +10.7/A HealthCareM m SH 49.53 +3.4 +24.0 +10.2/B HighIncAdvtgA m HY 11.37 +.7 +2.9 +7.6/A HighIncAdvtgC m HY 11.35 +.6 +2.3 +6.8/A HighIncAdvtgI HY 10.66 +.7 +3.1 +7.9/A HighIncAdvtgM m HY 11.43 +.7 +2.9 +7.6/A HighIncomeA m HY 7.74 +.8 +1.4 +5.4/C HighIncomeC m HY 7.72 +.7 +1.0 +4.6/E HighIncomeI HY 7.75 +.6 +1.6 +5.6/C HighIncomeM m HY 7.72 +.6 +1.4 +5.4/C IndustrialsA m ID 44.69 +5.0 +6.6 +15.8/C IndustrialsC m ID 39.89 +4.9 +6.1 +14.9/C IndustrialsI ID 47.03 +5.0 +6.8 +16.1/B IndustrialsM m ID 43.65 +5.0 +6.4 +15.5/C IntermMuniIncA m MI 10.17 -.5 -.6 +1.6/D IntermMuniIncI MI 10.17 -.6 -.5 +1.8/C IntlCapitalAppA m FG 19.52 +1.7 -1.2 +9.8/B IntlCapitalAppC m FG 17.18 +1.6 -1.7 +9.0/B IntlCapitalAppM m FG 19.02 +1.7 -1.3 +9.6/B IntlDiscvA m FG 43.68 +1.7 -3.8 +6.5/E IntlDiscvI FG 43.91 +1.8 -3.6 +6.9/D IntlGrA m FG 13.63 +1.5 +.1 +8.5/C IntlGrC m FG 13.35 +1.4 -.4 +7.7/D IntlGrI FG 13.71 +1.6 +.4 +8.8/C IntlSmCapOppsI FR 19.13 +2.1 -.9 +11.2/B IntlSmallCapA m FQ 28.10 +1.6 -4.4 +11.3/A IntlSmallCapI FQ 28.82 +1.6 -4.2 +11.6/A InvestmentGrBdA m CI 7.65 -.7 -1.9 +1.6/C InvestmentGrBdI CI 7.67 -.6 -1.7 +1.9/B LargeCapA m LB 35.98 +2.2 +8.2 +15.2/B LargeCapC m LB 32.49 +2.2 +7.6 +14.3/C LargeCapI LB 37.68 +2.2 +8.4 +15.5/B LargeCapM m LB 35.86 +2.2 +8.0 +14.9/C LeveragedCoStkA m MB 39.92 +.1 +3.0 +9.0/D LeveragedCoStkC m MB 35.04 +.1 +2.4 +8.2/E LeveragedCoStkI MB 40.96 +.2 +3.1 +9.3/D LeveragedCoStkM m MB 38.43 +.1 +2.8 +8.8/E LimitedTermBdA m CS 11.24 -.2 -.3 +.9/C LimitedTermBdC m CS 11.22 -.2 -.8 +.2/E LimitedTermBdI CS 11.27 -.2 -.2 +1.2/C LimitedTermBdM m CS 11.25 -.2 -.3 +.9/C LtdTermMuniIncA m MS 10.43 -.5 -.1 +.6/D LtdTermMuniIncI MS 10.42 -.4 +.2 +.9/C MaterialsA m SN 80.67 -.9 -6.3 +10.2/B MaterialsC m SN 77.57 -.9 -6.8 +9.3/C MaterialsI SN 80.97 -.8 -6.1 +10.5/B MegaCapStockA m LB 16.82 +1.9 +7.8 +14.6/C MegaCapStockI LB 17.01 +1.9 +8.0 +14.8/C MidCapIIA m MB 21.81 +1.4 +6.1 +12.3/B MidCapIIC m MB 19.34 +1.3 +5.6 +11.5/C MidCapIII MB 22.53 +1.4 +6.4 +12.6/B MidCapIIM m MB 21.24 +1.4 +6.0 +12.0/C MidCapValueA m MV 24.47 +.2 -2.4 +8.6/E MortgageSecI CI 10.78 -.7 -1.4 +.8/E NewInsA m LG 34.75 +2.6 +13.2 +16.4/C NewInsC m LG 30.35 +2.6 +12.6 +15.6/D NewInsI LG 35.56 +2.7 +13.4 +16.7/C NewInsM m LG 33.57 +2.6 +13.0 +16.1/C NewInsZ LG 35.62 +2.7 +13.5 +16.9/C OverseasA m FG 24.64 +2.5 -.8 +7.3/D OverseasI FG 25.19 +2.5 -.6 +7.6/D OverseasM m FG 25.29 +2.5 -1.0 +7.1/D RealEstateA m SR 22.26 -1.3 +3.0 +6.4/D RealEstateI SR 22.46 -1.2 +3.2 +6.7/C RealEstateM m SR 22.24 -1.3 +2.8 +6.1/D RlEstIncA m SR 11.80 -.1 +2.6 +6.9/C RlEstIncC m SR 11.67 -.3 +2.0 +6.1/D RlEstIncI SR 11.82 -.1 +2.8 +7.2/C RlEstIncM m SR 11.80 -.1 +2.5 +6.9/C SCGrthA m SG 26.84 +3.5 +23.6 +18.6/A SCGrthC m SG 23.82 +3.3 +22.9 +17.7/B SCGrthI SG 28.11 +3.5 +23.8 +19.0/A SCGrthM m SG 25.94 +3.4 +23.3 +18.3/A SCValueA m SV 16.91 -.2 +3.3 +11.7/D SCValueI SV 17.29 -.1 +3.5 +12.0/D SCValueM m SV 16.44 -.2 +3.2 +11.4/D SeriesGrOpps LG 16.34 +3.2 +28.3 +21.7/A SeriesSmallCap SB 12.69 ... +6.5 +9.4/E SmallCapA m SB 27.26 -.1 +5.6 +8.8/E SmallCapC m SB 20.45 -.1 +5.0 +8.0/E SmallCapI SB 29.95 -.1 +5.8 +9.1/E SmallCapM m SB 25.18 -.1 +5.4 +8.5/E StgInc MU 12.15 +.2 NA NA StgIncA m MU 11.99 +.2 -.5 +4.3/B StgIncC m MU 11.96 +.2 -1.0 +3.6/C StgIncI MU 12.16 +.3 -.3 +4.6/B StgIncM m MU 11.99 +.2 -.5 +4.3/B StockSelAllCpA m LG 48.49 +2.4 +10.2 +15.7/C StockSelAllCpI LG 48.54 +2.4 +10.4 +16.0/C StockSelAllCpK LG 48.55 +2.4 +10.5 +16.2/C StockSelAllCpM m LG 48.40 +2.4 +10.0 +15.4/D StockSlrMidCp MG 44.22 +1.2 +10.7 +13.8/C StockSlrMidCpA m MG 42.38 +1.2 +10.5 +13.6/C StockSlrMidCpC m MG 38.54 +1.2 +9.9 +12.7/D StockSlrMidCpI MG 44.33 +1.3 +10.7 +13.8/C StockSlrMidCpM m MG 42.57 +1.2 +10.4 +13.3/C StockSlrSmCpI SB 30.10 +1.1 +13.4 +13.1/D StratDiv&IncA m AL 15.58 +.4 +3.9 +10.6/B StratDiv&IncC m AL 15.50 +.4 +3.4 +9.8/C StratDiv&IncI AL 15.65 +.4 +4.2 +10.9/A StratDiv&IncM m AL 15.57 +.4 +3.8 +10.3/B StrategicRlRetI XY 8.83 -.3 +.4 +3.3/E TechnologyA m ST 62.42 +4.2 +16.6 +28.1/A TechnologyC m ST 52.86 +4.1 +15.9 +27.1/A TechnologyM m ST 59.16 +4.2 +16.4 +27.7/A TotalBondA m CI 10.31 -.6 -1.5 +2.1/A TotalBondC m CI 10.31 -.6 -2.1 +1.3/C TotalBondI CI 10.29 -.6 -1.4 +2.4/A TotalBondM m CI 10.29 -.6 -1.6 +2.1/A UtilitiesA m SU 32.64 +.5 +12.4 +14.6/A UtilitiesC m SU 31.85 +.5 +11.8 +13.8/A UtilitiesI SU 33.35 +.5 +12.6 +15.0/A ValueA m MV 26.14 +1.2 +2.3 +10.0/D ValueStratsA m LV 36.76 +.7 +1.6 +10.1/E ValueStratsI LV 40.22 +.7 +1.8 +10.4/E ValueStratsK LV 42.82 +.7 +1.9 +10.6/E ValueStratsM m LV 38.63 +.7 +1.4 +9.9/EFidelity SelectAdvisorGoldC m SP 14.54 -.8 -23.4 +4.7/E AirTransp ID 84.18 +3.3 +5.8 +16.1/B Banking SF 33.59 -2.3 +2.7 +15.4/B Biotechnology SH 23.70 +2.6 +12.7 +.6/E Brkrg&InvmtMgmt SF 76.18 -.5 -2.1 +11.6/D Chemicals SN 15.98 -1.5 -4.5 +17.5/A CommsEquip ST 40.09 +3.1 +18.6 +16.9/E Computers ST 101.41 +2.0 +14.5 +21.0/D Const&Hsg MG 63.00 +5.5 +2.1 +11.4/E ConsumerDiscret CD 47.64 +3.2 +16.8 +15.0/A ConsumerFinance SF 16.55 +1.4 +6.7 +13.4/B ConsumerStaples CC 82.55 -.6 -4.9 +5.7/C Defense&Aero ID 18.76 +5.2 +15.7 +24.7/A Energy EE 46.75 +2.2 +4.6 +8.8/A EnergyService EE 44.36 +1.8 -2.2 +2.1/D Envir&AltEngy ID 25.82 +2.5 +.3 +16.2/A FinancialSvcs SF 11.16 -.8 +.1 +14.1/B Gold SP 16.01 -.7 -22.9 +5.8/C HealthCare SH 26.82 +3.4 +24.3 +10.4/B HealthCareSvcs SH 105.47 +2.8 +24.1 +15.0/A ITServices ST 67.20 +4.3 +25.3 +22.3/C Industrials ID 37.65 +5.0 +6.8 +16.1/B Insurance SF 69.55 +1.9 -.3 +12.8/C Leisure CD 15.88 +.8 +1.2 +10.9/B Materials SN 81.14 -.8 -6.1 +10.5/B MedTech&Devcs SH 55.61 +5.9 +32.3 +23.1/A Multimedia CD 80.22 +2.7 +7.0 +9.6/C NaturalGas EE 25.31 +2.6 +6.2 +3.5/C NaturalRes EE 29.93 +.2 -.5 +6.4/B Pharmaceuticals SH 21.42 +2.4 +16.1 +1.4/E Retailing CD 16.61 +4.4 +25.8 +20.4/A Semicon ST 11.18 +1.5 +6.0 +28.0/A Swre&ITSvcs ST 19.55 +1.6 +20.3 +26.3/B Technology ST 18.75 +4.2 +16.1 +28.1/A Telecom SC 60.97 +2.2 +5.0 +11.0/A Transportation ID 108.09 +3.2 +9.1 +16.4/A Utilities SU 89.33 +.6 +12.5 +15.1/A Wireless SC 10.74 +2.0 +7.1 +14.0/AFiera CapitalSTRONGNtnCcyIns CR 16.35 +.1 -3.4 -.6/D SmMidCapGrInstl MG 22.85 +2.4 +12.5 +12.1/DFirst EagleGlbA m IH 58.94 +1.0 -.2 +8.8/A GoldA m SP 13.09 -1.9 -22.6 +3.1/E OverseasA m FB 23.79 +.8 -3.6 +5.7/D USValA m LB 20.73 +1.1 +3.2 +11.0/E USValI LB 21.09 +1.2 +3.4 +11.3/E ofAmericaI MB 35.74 -.5 -1.8 +5.0/E ofAmericaY b MB 35.59 -.5 -2.0 +4.6/EFirst InvestorsEqIncA m LV 11.22 +1.2 +4.1 +12.1/D ForIncA m HY 2.44 +.4 +1.2 +5.0/D GlbA m WS 8.70 +1.6 +4.1 +9.7/D GovtA m GI 10.04 -.4 -2.0 -.6/E GrandIncA m LV 24.54 +1.6 +3.7 +11.1/E IntlA m FG 15.96 +.3 -2.6 +8.1/C InvmGradeA m TW 9.16 -.6 -2.6 +1.7/E OppA m MB 42.47 -.4 +2.0 +9.0/E SelGrA m LG 13.53 +1.9 +13.4 +16.5/C SpecSitsA m SV 33.17 -.2 +3.8 +11.2/D TEIncA m MI 9.09 -.6 -1.0 +1.2/E TENYA m MY 13.67 -.7 -1.3 +1.3/E TEOppsA m ML 15.94 -.7 -1.6 +1.4/E TtlRetA m MA 20.32 +.9 +1.1 +6.6/EFirst WesternFI CI 9.56 -.3 -.5 +2.2/A ShrtDrBd CS 9.79 ... +.7 +1.6/BFirsthandTechOpps ST 12.71 +3.8 +27.4 +28.5/AFort PittCptlTtlRet d LB 27.77 +1.9 +6.4 +16.7/AFranklin TempletonAdjUSGvtScA m GS 8.12 +.1 +.5 .../D AdjUSGvtScAdv GS 8.13 +.1 +.7 +.2/B AdjUSGvtScC m GS 8.12 +.1 +.3 -.4/E AlbmTxFrIncA1 m SL 10.47 -.6 -.6 +2.1/B AlbmTxFrIncA1 m SL 10.74 -.6 -.8 +1.8/C AlbmTxFrIncAdv SL 10.50 -.6 -.5 +2.2/B AlbmTxFrIncC m SL 10.65 -.7 -1.0 +1.5/D BalA m MA 12.21 +.2 +1.2 +8.1/C BalAdv MA 12.24 +.2 +1.3 +8.4/C BalC m MA 12.10 +.1 +.6 +7.3/D BalSheetInvmA m MV 41.06 +1.3 +4.6 +13.6/B BalSheetInvmAdv MV 42.49 +1.3 +4.8 +13.9/A BalSheetInvmC m MV 39.15 +1.2 +4.1 +12.7/B BiotechDiscvA m SH 158.75 +1.3 +5.6 -2.0/E BiotechDiscvAdv SH 162.61 +1.3 +5.8 -1.8/E CAHYMuniA1 m MC 10.64 -.6 +.3 +3.8/A CAHYMuniAdv MC 10.67 -.6 +.5 +3.9/A CAHYMuniC m MC 10.72 -.6 -.1 +3.2/B CAIntTrTFIncA1 m MF 11.72 -.5 -.2 +1.8/C CAIntTrTFIncAdv MF 11.75 -.5 -.2 +1.9/C CAIntTrTFIncC m MF 11.76 -.6 -.7 +1.2/D CATxFrIncA1 m MC 7.23 -.8 -.9 +2.8/B CATxFrIncAdv MC 7.21 -.9 -.8 +2.9/B CATxFrIncC m MC 7.21 -1.0 -1.3 +2.2/D ChinaWldA m CH 21.46 -.4 -.8 +12.3/B ChinaWldAdv CH 21.63 -.4 -.6 +12.6/B ClrdTxFrIncA1 m SL 11.23 -.6 -.2 +1.8/C ClrdTxFrIncAdv SL 11.23 -.6 -.1 +1.9/B ClrdTxFrIncC m SL 11.36 -.7 -.7 +1.2/E CnctTxFrIncA1 m SL 9.97 -.5 -.3 +1.6/C CnsrvAllcA m CA 14.95 +.7 +2.1 +5.6/C CnsrvAllcC m CA 14.62 +.6 +1.5 +4.8/E CnsrvAllcR b CA 14.88 +.7 +1.9 +5.3/D CnvrtSecA m CV 21.92 +2.8 +14.1 +13.0/A CnvrtSecAdv CV 21.92 +2.9 +14.4 +13.3/A CnvrtSecC m CV 21.58 +2.8 +13.5 +12.2/A CorfolioAllcA m XM 20.65 +1.7 +8.3 +12.1/B CorfolioAllcC m XM 20.27 +1.7 +7.7 +11.2/C DevMktsA m EM 19.71 +1.1 -10.3 +13.4/A DevMktsAdv EM 19.63 +1.1 -10.2 +13.7/A DevMktsC m EM 19.03 +1.0 -10.8 +12.6/A DynaTechA m LG 79.78 +3.8 +22.0 +21.0/A DynaTechAdv LG 82.13 +3.8 +22.2 +21.2/A DynaTechC m LG 66.93 +3.7 +21.4 +20.0/A DynaTechR b LG 77.54 +3.7 +21.8 +20.6/A DynaTechR6 LG 82.87 +3.8 +22.3 +21.4/A EMSmCpA m EM 13.46 -1.2 -10.9 +6.0/D EMSmCpAdv EM 13.63 -1.2 -10.7 +6.3/D EMSmCpC m EM 12.79 -1.3 -11.4 +5.3/E EmergMktDbtOpps EB 11.34 +.4 -2.9 +6.5/A EqIncA m LV 26.12 +1.4 +5.6 +12.5/C EqIncC m LV 25.92 +1.3 +5.1 +11.7/D FdrIntTrTFIncA1 m MI 11.82 -.5 -.7 +1.2/E FdrIntTrTFIncAd MI 11.85 -.5 -.6 +1.3/D FdrIntTrTFIncC m MI 11.86 -.6 -1.1 +.7/E FdrLtdTrTFIncA1 m MS 10.25 -.3 +.5 +.3/E FdrTFIncA1 m ML 11.58 -.6 -.6 +1.8/E FdrTFIncAdv ML 11.59 -.6 -.5 +1.9/D FdrTFIncC m ML 11.57 -.7 -1.0 +1.2/E FloridaTFIncA1 m SL 10.40 -.5 +.7 +1.8/C FloridaTFIncC m SL 10.63 -.6 +.3 +1.2/E FltngRtDlyAcsA m BL 8.73 +.4 +2.9 +4.2/C FltngRtDlyAcsAd BL 8.74 +.5 +3.2 +4.5/C FltngRtDlyAcsC m BL 8.74 +.5 +2.7 +3.8/D FndngsAlA m AL 14.48 +.8 +1.5 +8.5/D FndngsAlAd AL 14.57 +.8 +1.6 +8.8/D FndngsAlC m AL 14.24 +.8 +1.0 +7.7/E FrgnA m FV 7.68 +1.6 -4.8 +6.8/B FrgnAdv FV 7.57 +1.6 -4.8 +7.1/B FrgnC m FV 7.48 +1.6 -5.3 +6.0/C FrgnR b FV 7.52 +1.6 -5.1 +6.5/B FrgnR6 FV 7.57 +1.6 -4.7 +7.3/A GlbBalA1 m IH 3.04 -.4 -1.5 +5.1/E GlbBalAdv IH 3.05 -.3 -1.3 +5.4/D GlbBalC m IH 3.02 -.6 -2.0 +4.4/E GlbBalC1 m IH 3.03 -.8 -2.1 +4.7/E GlbBdA m IB 11.31 -2.1 -1.8 +2.5/B GlbBdAdv IB 11.26 -2.1 -1.8 +2.7/B GlbBdC m IB 11.34 -2.1 -2.1 +2.0/C GlbBdR b IB 11.31 -2.1 -2.0 +2.2/C GlbBdR6 IB 11.26 -2.1 -1.7 +2.8/B GlbSmlrCoA m SW 10.37 +1.9 -1.8 +10.2/D GlbSmlrCoAdv SW 10.43 +1.9 -1.7 +10.5/D GlbTtlRetA m IB 11.39 -2.0 -1.9 +3.2/A GlbTtlRetAdv IB 11.41 -2.0 -1.7 +3.5/A GlbTtlRetC m IB 11.38 -1.9 -2.1 +2.8/B GlbTtlRetR6 IB 11.40 -1.9 -1.7 +3.6/A GldPrcMtlsA m SP 11.91 +.5 -24.0 +1.7/E GldPrcMtlsAdv SP 12.64 +.6 -23.9 +2.0/E GldPrcMtlsC m SP 10.95 +.5 -24.4 +1.0/E Gr,IncA m WS 27.03 +1.5 -.8 +8.5/E Gr,IncAdv WS 27.10 +1.5 -.7 +8.8/D Gr,IncC m WS 26.25 +1.4 -1.4 +7.7/E Gr,IncRet b WS 26.76 +1.5 -1.0 +8.3/E GrA m LG 106.49 +2.6 +12.7 +16.6/C GrAdv LG 106.85 +2.7 +12.9 +16.9/C GrAllcA m AL 19.94 +1.7 +4.6 +9.8/C GrAllcC m AL 19.28 +1.6 +4.1 +9.0/D GrAllcR b AL 19.65 +1.7 +4.4 +9.6/C GrC m LG 97.40 +2.6 +12.1 +15.7/C GrOppsA m LG 42.86 +2.1 +18.2 +13.7/E GrOppsAdv LG 45.97 +2.2 +18.4 +14.0/E GrOppsC m LG 36.19 +2.1 +17.5 +12.8/E GrOppsR6 LG 46.48 +2.2 +18.5 +14.2/D GrR b LG 105.92 +2.6 +12.5 +16.3/C GrR6 LG 106.79 +2.7 +13.0 +17.1/B GrR6 WS 27.05 +1.5 -.6 +8.9/D GrgTxFrIncA1 m SL 11.52 -.6 -.6 +1.4/D GrgTxFrIncC m SL 11.69 -.8 -1.1 +.9/E HYTxFrIncA1 m HM 9.92 -.6 +1.2 +2.9/E HYTxFrIncAdv HM 9.97 -.5 +1.3 +3.0/E HYTxFrIncC m HM 10.12 -.5 +.8 +2.3/E HiIncA1 m HY 1.85 +1.0 +2.1 +6.4/A HiIncAdv HY 1.85 +.5 +1.6 +6.6/A HiIncC m HY 1.87 +.4 +1.2 +6.0/B HiIncR b HY 1.89 +1.0 +1.8 +6.3/B IncA1 m CA 2.33 +.4 +1.8 +8.1/A IncAdv CA 2.31 +.4 +1.9 +8.4/A IncC m CA 2.36 +.4 +1.3 +7.6/A IncR b CA 2.28 +.4 +1.1 +7.8/A IncR6 CA 2.31 +.4 +1.9 +8.4/A IndiaGrA m EI 13.62 -6.2 -14.7 +5.3/E InsFrgnSmlrCAdv FA 23.88 +1.8 -4.8 +8.5/C InsGlbEqAdv WS 10.57 +1.2 -.2 +8.0/E InsIntlEqPrmry FV 21.18 +1.4 -3.7 +6.0/C IntlBdA m IB 10.16 -1.9 -1.6 +2.7/B IntlBdAdv IB 10.17 -1.8 -1.4 +2.9/B IntlGrA m FG 15.08 +.6 +4.2 +14.1/A IntlSmCpGrA m FQ 19.51 +2.7 -3.1 +7.7/E IntlSmCpGrAdv FQ 19.58 +2.7 -2.9 +8.0/D IntlSmCpGrR6 FQ 19.58 +2.7 -2.8 +8.1/D KNTxFrTFIncA1 m SL 10.64 -.5 -.4 +1.6/C LS2025RtrTrgA m TG 13.10 +1.2 +2.7 +6.7/E LS2035RtrTrgA m TI 13.99 +1.5 +3.5 +7.9/E LS2045RtrTrgA m TK 14.07 +1.6 +3.7 +8.3/E LsnTxFrTFIncA1 m SL 10.80 -.7 -.3 +1.7/C LsnTxFrTFIncC m SL 10.98 -.7 -.7 +1.2/E LwDrTtlRetA m CS 9.64 +.1 +.7 +1.3/B LwDrTtlRetAdv CS 9.69 +.2 +.9 +1.6/B LwDrTtlRetC m CS 9.60 +.1 +.4 +.9/C MATFIncA1 m MT 11.33 -.7 -1.7 +1.9/A MATFIncC m MT 11.47 -.7 -2.0 +1.4/C MichiganTFIncA1 m SL 11.13 -.7 -.8 +1.7/C MichiganTFIncC m SL 11.31 -.7 -1.2 +1.2/E MicroCpValA m SV 34.31 -.1 +1.0 +12.4/C MicroCpValAdv SV 34.54 -.1 +1.1 +12.7/C MnstTxFrIncA1 m SM 11.92 -.6 -1.3 +1.3/D MnstTxFrIncC m SM 12.05 -.8 -1.8 +.8/E ModAllcA m MA 16.48 +1.3 +3.4 +7.8/D ModAllcAdv MA 16.52 +1.3 +3.6 +8.1/C ModAllcC m MA 15.93 +1.1 +2.8 +7.0/E ModAllcR b MA 16.41 +1.2 +3.2 +7.5/D MrylndTFIncA1 m SL 10.71 -.6 -.1 +1.9/B MrylndTFIncC m SL 10.93 -.6 -.5 +1.3/D MsrTxFrIncA1 m SL 11.37 -.5 +.4 +1.7/C MsrTxFrIncAdv SL 11.37 -.6 +.5 +1.8/C MsrTxFrIncC m SL 11.48 -.6 ... +1.1/E MutA m XM 29.42 +.5 +3.8 +9.3/E MutBeaconA m XM 16.79 +.3 +1.9 +10.1/D MutBeaconC m XM 16.57 +.2 +1.4 +9.3/E MutBeaconZ XM 16.96 +.2 +2.1 +10.4/D MutC m XM 28.95 +.5 +3.2 +8.5/E MutEuropeanA m ES 20.16 ... -.8 +4.0/E MutEuropeanC m ES 20.10 -.1 -1.4 +3.2/E MutEuropeanR6 ES 20.79 ... -.6 +4.5/D MutEuropeanZ ES 20.78 ... -.7 +4.3/D MutFinclSvcsA m SF 23.41 -.5 -3.3 +8.7/E MutFinclSvcsC m SF 23.16 -.5 -3.8 +7.9/E MutFinclSvcsZ SF 23.39 -.4 -3.1 +9.0/E MutGlbDiscvA m WS 32.26 +.7 +1.4 +8.1/E MutGlbDiscvC m WS 31.72 +.7 +.9 +7.2/E MutGlbDiscvR b WS 31.76 +.7 +1.2 +7.8/E MutGlbDiscvZ WS 32.95 +.8 +1.6 +8.3/E MutIntlA m FV 15.19 -.1 -4.4 +4.7/D MutQuestA m IH 16.38 +.4 +4.6 +8.7/A MutQuestC m IH 16.02 +.3 +4.1 +7.9/A MutQuestZ IH 16.64 +.4 +4.8 +8.9/A MutR b XM 29.23 +.5 +3.6 +9.0/E MutR6 XM 29.76 +.6 +4.0 +9.7/E MutZ XM 29.77 +.6 +4.0 +9.6/E NCTxFrIncA1 m SL 11.22 -.5 +.2 +1.4/D NCTxFrIncAdv SL 11.22 -.5 +.3 +1.5/D NCTxFrIncC m SL 11.40 -.6 -.3 +.8/E NJTFIncA1 m MJ 11.06 -.4 +.4 +2.2/D NJTFIncAdv MJ 11.06 -.5 +.4 +2.3/D NJTFIncC m MJ 11.21 -.4 ... +1.6/E NYIntTFIncA1 m MN 11.21 -.6 -1.1 +1.2/D NYIntTFIncC m MN 11.25 -.7 -1.5 +.6/E NYTxFrIncA1 m MY 10.72 -.6 -.7 +1.2/E NYTxFrIncAdv MY 10.72 -.6 -.6 +1.3/E NYTxFrIncC m MY 10.71 -.5 -1.0 +.7/E NatrlResA m SN 26.93 +2.2 -.2 +6.4/D NatrlResAdv SN 28.72 +2.2 ... +6.6/D NatrlResC m SN 26.09 +2.1 -.7 +5.6/D OhioTxFrIncA1 m MO 12.32 -.7 -1.0 +2.1/B OhioTxFrIncAdv MO 12.33 -.7 -.9 +2.2/B OhioTxFrIncC m MO 12.49 -.7 -1.4 +1.5/D OregonTxFrIncA1 m SL 11.25 -.6 -.7 +1.9/B OregonTxFrIncAd SL 11.26 -.7 -.7 +2.0/B OregonTxFrIncC m SL 11.43 -.6 -1.1 +1.3/D PETxFrIncA1 m MP 9.71 -.5 +.4 +2.0/C PETxFrIncAdv MP 9.72 -.5 +.3 +2.1/C PETxFrIncC m MP 9.84 -.5 ... +1.5/E RisingDivsA m LB 65.91 +2.8 +8.3 +15.9/A RisingDivsAdv LB 65.87 +2.8 +8.5 +16.2/A RisingDivsC m LB 64.64 +2.7 +7.7 +15.0/B RisingDivsR b LB 65.68 +2.7 +8.1 +15.6/B RisingDivsR6 LB 65.87 +2.8 +8.6 +16.3/A RlEsttSecA m SR 21.34 -1.3 +2.0 +6.2/D RlEsttSecAdv SR 21.55 -1.3 +2.2 +6.5/D RlEsttSecC m SR 20.39 -1.4 +1.4 +5.4/E RlRetA m IP 9.94 ... +.2 +2.2/B SelUSEqA m LG 17.68 +2.0 +9.4 +7.9/E SmCpGrA m SG 26.99 +3.9 +22.7 +15.8/C SmCpGrAdv SG 28.90 +4.0 +22.9 +16.1/C SmCpGrC m SG 22.70 +3.8 +22.0 +15.0/D SmCpGrR6 SG 29.24 +4.0 +23.1 +16.4/B SmCpValA m SV 58.22 +.1 +4.3 +14.2/B SmCpValAdv SV 61.09 +.1 +4.4 +14.5/B SmCpValC m SV 51.47 ... +3.7 +13.3/B SmCpValR b SV 57.56 ... +4.1 +13.9/B SmMidCpGrA m MG 39.97 +3.3 +13.2 +11.3/E SmMidCpGrAdv MG 43.63 +3.3 +13.4 +11.6/D SmMidCpGrC m MG 28.55 +3.3 +12.6 +10.4/E SmMidCpGrR b MG 36.70 +3.3 +13.0 +11.0/E StratIncA m MU 9.58 +.2 ... +3.3/D StratIncAdv MU 9.59 +.1 +.2 +3.5/C StratIncC m MU 9.58 +.1 -.3 +2.9/D StratIncR b MU 9.54 ... -.2 +3.0/D TnsMnBdA1 m SL 10.69 -.6 -.5 +1.5/D TtlRetA m CI 9.44 -.4 -1.8 +1.2/D TtlRetAdv CI 9.49 -.5 -1.6 +1.4/C TtlRetC m CI 9.37 -.6 -2.1 +.8/E TtlRetR6 CI 9.50 -.5 -1.6 +1.6/C USGovtSecA1 m GI 5.86 -.6 -1.3 .../C USGovtSecAdv GI 5.88 -.6 -1.2 +.2/C USGovtSecC m GI 5.82 -.6 -1.6 -.5/E USGovtSecR6 GI 5.88 -.6 -1.1 +.3/B UtlsA1 m SU 19.13 -.5 +4.4 +11.5/B UtlsAdv SU 19.28 -.4 +4.5 +11.7/B UtlsC m SU 19.03 -.5 +4.0 +11.0/C UtlsR b SU 19.06 -.5 +4.1 +11.2/C UtlsR6 SU 19.27 -.4 +4.5 +11.8/B VirginiaTFIncA1 m SL 10.83 -.5 +.1 +1.7/C VirginiaTFIncC m SL 11.02 -.6 -.2 +1.2/E WldA m WS 17.15 +.5 +1.4 +8.7/E WldAdv WS 17.13 +.5 +1.5 +8.9/D WldC m WS 16.25 +.4 +.7 +7.9/EFrost FundsGrEqInstl LG 15.00 +2.4 +18.7 +17.8/B LowDurBdInstl CS 10.15 ... +.8 +1.3/B MuniBdInstl MI 10.16 -.4 +.3 +1.3/E TtlRetBdInstl CS 10.28 -.1 +1.0 +3.1/A TtlRetBdInvs b CS 10.28 -.1 +.9 +2.9/A ValEqInstl LV 9.27 +1.6 +2.7 +10.9/EFundXCnsrvUpgrader TV 40.88 +1.2 +6.9 +8.4 FlexInc MU 28.46 +.4 +.1 +3.6 Upgrader XM 66.35 +1.8 +11.2 +10.5GERSPInc CI 11.10 -.6 -1.9 +1.6/B RSPUSEq LB 58.21 +2.2 +11.0 +14.9/BGMOAsstAllcBdIII MU 22.12 -.5 +.3 +.6/E AsstAllcBdVI MU 22.20 -.4 +.4 +.7/E CorPlusBdIV CI 21.18 -.4 -.2 +1.8/B EmCtyDbtIII m EB 26.97 -.5 -5.8 +6.2/A EmCtyDbtIV m EB 26.93 -.5 -5.8 +6.2/A EmMktsII m EM 31.78 +1.2 -9.0 +10.8/A EmMktsIII m EM 31.87 +1.2 -9.0 +10.9/A EmMktsIV m EM 31.58 +1.2 -9.0 +10.9/A EmMktsV m EM 31.49 +1.2 -8.9 +11.0/A EmMktsVI m EM 31.57 +1.2 -8.9 +11.0/A IntlEqIII FV 22.23 +1.3 -6.6 +4.9/D IntlEqIV FV 22.19 +1.3 -6.6 +5.0/D QualIII LB 26.48 +2.0 +13.0 +19.2/A QualIV LB 26.52 +2.0 +13.0 +19.2/A QualV LB 26.53 +2.0 +13.0 +19.2/A QualVI LB 26.48 +2.0 +13.0 +19.3/A TxMgdIntlEqsIII FV 15.05 +.7 -8.3 +4.4/E USEqIII LB 14.88 +1.2 +4.9 +14.2/C USEqVI LB 14.77 +1.1 +5.0 +14.3/C USTrs GS 24.97 +.1 +1.2 +.8/AGabelliABCAAA d NE 10.53 +.6 +1.4 +2.5/B ABCAdv m NE 10.40 +.6 +1.3 +2.2/B AsstAAA m LB 62.78 +1.8 +6.5 +12.6/D EqIncAAA m LB 23.36 +.6 +2.9 +9.9/E GoldAAA m SP 10.54 -2.1 -23.5 +6.5/C SmCpGrAAA m SB 60.21 +1.8 +3.8 +13.2/C SmCpGrI d SB 61.70 +1.8 +4.0 +13.5/C UtlsA m SU 9.15 +.3 +4.0 +9.9/D UtlsAAA m SU 9.00 +.3 +3.9 +9.9/D UtlsC m SU 6.21 +.2 +3.4 +9.1/D Val25A m MB 16.53 +1.3 +6.8 +9.7/DGamcoGlbCont&CnctAAA m SC 21.45 +1.3 -1.5 +4.6/E GlbGrAAA m WS 37.34 +2.1 +11.7 +14.5/A GrAAA m LG 68.62 +3.6 +20.9 +19.3/AGatewayA m XR 34.30 +.7 +3.1 +6.6/BGeorge PutnamBalA m MA 20.86 +1.1 +5.2 +9.8/A BalM m MA 20.58 +1.1 +4.9 +9.2/B BalY MA 20.94 +1.2 +5.4 +10.1/AGerstein FisherMltFctrGlRlEsSc d GR 11.11 -.1 +1.5 +7.8/B MltFctrGrEq d LG 25.02 +1.9 +16.1 +15.0/D MltFctrIntlGrEq d FG 15.43 +1.3 -3.4 +7.5/DGlenmedeCorFI CI 10.57 -.7 -2.0 +.8/E MuniInterm MI 10.78 -.5 -.2 +1.3/D QuIntlEq FB 14.72 +1.6 -3.1 +6.2/D SmCpEqAdv SB 32.49 +.6 +8.0 +13.1/D StratEq LB 26.03 +1.3 +7.4 +17.0/AGoldman SachsBalStratA m TV 11.28 +.1 -1.9 +4.7 CorFIA m CI 10.08 -.8 -2.0 +1.0/D CorFIInstl CI 10.12 -.7 -1.8 +1.3/C CptlGrA m LG 32.43 +1.9 +13.0 +15.8/C CptlGrC m LG 23.97 +1.8 +12.4 +15.0/D CptlGrInstl LG 35.73 +1.9 +13.3 +16.3/C DynMuniIncA m MI 15.75 -.4 +2.5 +3.7/A DynMuniIncInstl MI 15.74 -.4 +2.7 +4.1/A EMEqA m EM 18.55 -1.7 -15.8 +9.6/B EMEqInstl EM 19.88 -1.7 -15.6 +10.0/B EnhIncInstl UB 9.42 +.3 +1.4 +1.5/B EqGrStratA m WS 18.96 +.5 +.6 +11.1 EqGrStratC m WS 18.03 +.4 +.1 +10.3 EqIncA m LV 38.47 +1.0 +4.1 +10.8/E GlbIncA m IB 12.00 -.5 -1.3 +1.4/D GlbIncInstl IB 11.98 -.4 -1.0 +1.7/D GovtIncA m GI 14.20 -.7 -1.6 +.2/C GrIncStratA m TV 13.60 +.2 -1.1 +6.9 GrIncStratC m TV 13.27 +.2 -1.6 +6.0 GrOppsA m MG 23.44 +2.9 +11.1 +11.6/D GrOppsC m MG 16.12 +2.8 +10.6 +10.8/E GrOppsInstl MG 27.81 +2.9 +11.4 +12.0/D GrStratA m IH 15.65 +.4 -1.1 +8.6 GrStratC m IH 15.55 +.3 -1.6 +7.8 HQlFltngRtIns UB 8.73 +.2 +1.5 +1.5/B HYMuniA m HM 9.75 -.5 +4.9 +6.5/A HYMuniInstl d HM 9.76 -.4 +5.2 +6.8/A HighYieldA m HY 6.39 +1.2 +1.6 +5.0/D HighYieldInstl d HY 6.41 +1.2 +1.9 +5.3/C IncBldrA m CA 22.48 +.3 +1.1 +5.1 IntlEqInsA m FB 12.97 +1.5 -2.1 +10.4/A IntlEqInsIns FB 13.34 +1.5 -1.9 +10.8/A LgCpGrInsA m LG 34.07 +2.3 +13.8 +17.9/B LgCpGrInsC m LG 30.50 +2.2 +13.1 +17.0/B LgCpGrInsIns LG 35.28 +2.3 +14.1 +18.4/A LgCpValA m LV 16.27 +1.6 +4.0 +9.7/E LgCpValInsA m LV 23.23 +1.4 +6.5 +14.6/A LgCpValInsInstl LV 23.22 +1.5 +6.7 +15.1/A MidCpValA m MV 36.72 +.7 +4.3 +8.3/E MidCpValInstl MV 37.16 +.8 +4.6 +8.8/E RlEsttSecInstl SR 16.42 -1.1 +3.9 +6.4/D ShrtDurGovtA m GS 9.70 -.2 ... +.2/C ShrtDurGovtIns GS 9.67 -.2 +.2 +.5/A ShrtDurTxFrIns MS 10.52 -.3 +1.6 +1.4/A SmCpEqInsA m SB 28.73 +.7 +14.4 +16.0/A SmCpEqInsIns SB 29.86 +.7 +14.7 +16.4/A SmCpValA m SB 59.43 +.5 +5.6 +13.6/C SmCpValInstl SB 64.31 +.5 +5.9 +14.0/C TechOppsA m ST 27.41 +2.8 +20.2 +22.9/C TechOppsC m ST 22.64 +2.7 +19.6 +22.0/D USEqInsightsA m LB 51.67 +2.0 +10.8 +16.0/A USEqInsightsIns LB 53.36 +2.0 +11.1 +16.5/A USTxMgdEqA m LB 24.64 +1.7 +10.1 +14.6/CGoodHavenGoodHaven d MV 24.33 +.2 +.6 +5.7/EGovernment StreetEq LG 79.97 +2.3 +9.7 +13.5/E MidCp MB 27.98 +2.0 +8.2 +14.6/AGreen CenturyBal d MA 27.59 +1.3 +5.0 +7.5/D Eq d LG 44.12 +1.4 +8.4 +14.8/DGreenspringGreenspring MA 24.79 ... +4.9 +10.3/AGuggenheimHYA m HY 11.03 +.4 +.6 +6.3/B InvmGradeBdA m CI 18.32 -.5 ... +3.7/A LgCpValA m LV 48.29 +1.1 +4.3 +14.3/B MidCpValA m SV 36.47 +.2 +6.0 +14.5/B MidCpValC m SV 26.25 +.1 +5.5 +13.6/B StylPlsLgCrA m LB 24.71 +2.0 +8.9 +16.2/A StylPlsMdGrA m MG 49.88 +3.1 +11.7 +14.3/C WldEqIncA m WS 15.78 +1.2 +3.5 +10.4/CGuideMarkCorFISvc b CI 9.04 -.7 -2.3 +.7/E EmMktsSvc b EM 14.74 -.4 -10.7 +8.1/C LgCpCorSvc b LG 19.53 +2.2 +11.7 +13.1/E SmMidCpCorSvc b SB 16.82 +1.5 +13.1 +12.8/D WldexUSSvc b FB 9.48 +2.0 -.2 +7.8/BGuideStone FundsAggresivAllcInv WS 12.66 +1.0 +3.4 +11.4 BalAllcInv CA 12.30 +.3 +1.2 +6.4 CnsrvAllcInv XY 11.59 +.3 +1.0 +4.1 EqIdxInstl LB 31.97 +1.6 +9.7 +15.7 EqIdxInv LB 31.97 +1.6 +9.5 +15.4 ExtnddDrBdIns CL 16.92 -.6 -3.1 +4.6 ExtnddDrBdInv CL 16.92 -.6 -3.3 +4.3 GrAllcInv AL 12.72 +.6 +2.4 +8.9 GrEqInstl LG 29.20 +1.6 +16.0 +16.4 GrEqInv LG 29.08 +1.5 +15.8 +16.1 IntlEqInstl FB 15.21 +.7 -3.2 +8.4 IntlEqInv FB 15.21 +.7 -3.4 +8.1 LowDurBdInstl CS 13.26 +.2 +.7 +1.3 LowDurBdInv CS 13.26 +.1 +.5 +1.0 MediumDurBdIns CI 14.26 -.6 -1.7 +1.8 MediumDurBdInv CI 14.26 -.6 -2.0 +1.5 SmCpEqInstl SB 20.52 +.9 +11.8 +12.3 SmCpEqInv SB 20.50 +.9 +11.6 +12.0 ValEqInstl LV 23.37 +1.2 +4.3 +11.6 ValEqInv LV 23.37 +1.2 +4.1 +11.3Guinness AtkinsonChinaHK d CH 22.94 -1.2 -13.6 +11.7/C GlbInvtrsInv LB 44.73 -.3 -.6 +15.9/AHSBCOppI MG 16.32 +1.8 +14.4 +13.9/CHancock HorizonBrknrdSmCpInv SB 73.70 +.1 +8.6 +12.1HarborBdInstl CI 11.16 -1.2 -1.9 +1.8/B CnvrtSecInstl d CV 10.96 +1.8 +7.3 +6.0/E CptlApprecAdmin b LG 79.14 +2.9 +16.0 +17.5/B CptlApprecInstl LG 80.67 +2.9 +16.2 +17.8/B CptlApprecInv b LG 77.63 +2.8 +15.9 +17.4/B HYBdInstl d HY 9.96 +.8 +2.0 +5.2/D IntlAdmin b FB 63.70 -.8 -5.5 +4.6/E IntlGrInstl FG 15.35 -.2 -2.9 +10.0/B IntlInstl FB 63.93 -.8 -5.3 +4.9/E IntlInv b FB 63.25 -.8 -5.6 +4.5/E LgCpValInstl LB 15.64 +1.7 +5.2 +15.8/B LgCpValInv b LB 15.78 +1.7 +4.9 +15.4/B MidCpGrInstl MG 12.40 +5.2 +20.3 +16.4/B MidCpValInstl MV 23.71 -.7 +.7 +10.2/D RlRetInstl IP 9.13 -.9 -1.2 +1.9/B SmCpGrInstl SG 16.60 +2.5 +15.2 +13.4/D SmCpValInstl SB 38.25 +.3 +5.4 +17.6/A SmCpValInv b SB 37.24 +.2 +5.1 +17.1/AHarding LoevnerEmMktsAdv d EM 52.10 -1.7 -12.0 +9.0 GlbEqAdv d WS 38.78 +1.2 +4.3 +14.0 IntlEqInstl d FG 22.69 +.9 -.4 +11.7HartfordBalA m MA 24.80 +1.1 +3.3 +8.9/B BalC m MA 24.77 +1.1 +2.8 +8.1/C BalHLSIA MA 31.06 +1.2 +4.4 +9.5/B BalHLSIB b MA 31.48 +1.2 +4.2 +9.2/B BalIncA m CA 14.41 +.2 -.1 +8.2/A BalIncC m CA 14.18 +.1 -.7 +7.4/B BalIncI CA 14.42 +.3 +.1 +8.4/A BalIncR3 b CA 14.45 +.2 -.4 +7.8/A BalIncR4 b CA 14.46 +.2 -.2 +8.1/A CapAppHLSIA LG 47.76 +1.9 +8.2 +12.7/E CapAppHLSIB b LG 46.94 +1.9 +8.0 +12.4/E ChecksandBalsA m MA 9.87 +1.0 +4.9 +9.7/A ChecksandBalsC m MA 9.78 +.8 +4.2 +8.8/B CnsrvAllcA m CA 10.54 +.2 +1.0 +4.7/E CorEqA m LB 32.12 +1.7 +11.4 +14.2/C CorEqC m LB 29.33 +1.7 +10.8 +13.4/D CorEqY LB 32.57 +1.8 +11.7 +14.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, September 19, 2018

PAGE 59

CptlApprecA m LB 41.18 +1.7 +9.7 +12.6/E CptlApprecC m LB 31.88 +1.7 +9.1 +11.7/E CptlApprecI LB 41.39 +1.7 +9.9 +12.9/D CptlApprecR3 b LB 45.28 +1.7 +9.4 +12.2/E CptlApprecR4 b LB 46.69 +1.7 +9.6 +12.5/E CptlApprecY LB 47.88 +1.8 +9.9 +13.0/D DiscpEqHLSIA LB 15.70 +1.8 +11.5 +14.5/C DiscpEqHLSIB b LB 15.49 +1.8 +11.3 +14.2/C DivandGrA m LV 27.29 +1.8 +6.6 +14.5/A DivandGrC m LV 26.34 +1.7 +6.0 +13.7/B DivandGrHLSIA LV 22.96 +1.8 +6.9 +15.1/A DivandGrHLSIB b LV 22.80 +1.8 +6.7 +14.8/A DivandGrI LV 27.18 +1.8 +6.8 +14.8/A DivandGrR3 b LV 27.64 +1.8 +6.3 +14.2/B DivandGrR4 b LV 27.84 +1.8 +6.6 +14.5/A DivandGrR5 LV 27.96 +1.8 +6.8 +14.8/A DivandGrY LV 27.97 +1.8 +6.8 +15.0/A EmMktsEqY EM 8.93 ... -10.1 +10.6/A EmMktsLclDbtI XP 5.52 -.6 -11.2 +3.5/B EmMktsLclDbtY XP 5.49 -.6 -11.1 +3.6/B EqIncA m LV 20.70 +1.0 +2.8 +13.9/B EqIncC m LV 20.57 +.9 +2.3 +13.1/C EqIncI LV 20.60 +1.0 +3.0 +14.2/B EqIncR3 b LV 20.71 +.9 +2.5 +13.5/B EqIncR4 b LV 20.75 +1.0 +2.8 +13.8/B EqIncY LV 20.91 +1.0 +3.0 +14.3/B FltngRtA m BL 8.72 +.5 +3.0 +4.8/B FltngRtC m BL 8.71 +.4 +2.4 +4.0/C FltngRtHiIncA m BL 10.05 +.5 +3.2 +5.5/A FltngRtHiIncC m BL 10.05 +.4 +2.6 +4.7/B FltngRtHiIncI BL 10.06 +.5 +3.3 +5.7/A FltngRtI BL 8.73 +.5 +3.2 +5.1/A FltngRtY BL 8.71 +.5 +3.2 +5.1/A GlbAllAsstA m IH 10.48 -.3 -2.3 +6.5/C GlbAllAsstC m IH 10.30 -.3 -2.9 +5.7/D GlbAllAsstI IH 10.54 -.2 -2.1 +6.8/C GlbCptlApprecA m WS 19.24 +1.4 +2.3 +8.6/E GlbCptlApprecC m WS 17.54 +1.3 +1.7 +7.8/E GlbCptlApprecI WS 19.86 +1.4 +2.6 +9.0/D GlbGrHLSIA WS 28.70 +2.7 +12.5 +16.4/A GlbGrHLSIB b WS 28.42 +2.7 +12.3 +16.1/A GlbRlAsstY IH 9.35 +1.4 -.8 +7.8/A GrAllcA m AL 12.88 +1.0 +4.3 +8.8/D GrAllcC m AL 12.62 +.9 +3.7 +8.0/E GrOppsA m LG 51.67 +3.8 +20.8 +16.9/B GrOppsC m LG 33.09 +3.7 +20.2 +16.1/C GrOppsHLSIA LG 40.78 +3.7 +21.3 +17.6/B GrOppsHLSIB b LG 38.87 +3.7 +21.1 +17.3/B GrOppsI LG 54.02 +3.8 +21.1 +17.2/B GrOppsR4 b LG 54.48 +3.8 +20.8 +16.9/B GrOppsY LG 57.60 +3.8 +21.1 +17.4/B HCA m SH 37.98 +2.2 +13.3 +7.7/B HCC m SH 30.93 +2.1 +12.6 +7.0/C HCHLSIA SH 23.97 +2.1 +13.5 +8.1/B HCI SH 39.88 +2.2 +13.5 +8.0/B HCY SH 43.38 +2.2 +13.5 +8.2/B HYA m HY 7.33 +.9 +1.8 +5.7/B HYC m HY 7.30 +.8 +1.1 +4.9/D HYHLSIA HY 7.86 +.9 +1.9 +6.2/B HYHLSIB b HY 7.72 +.7 +1.6 +5.9/B InPlusA m IP 10.42 -.5 -.7 +1.4/C InPlusC m IP 9.97 -.5 -1.1 +.7/E InPlusI IP 10.62 -.5 -.4 +1.7/C IntlGrA m FG 15.15 -.1 -1.3 +8.8/C IntlOppsA m FB 16.05 +.1 -5.4 +6.0/D IntlOppsC m FB 13.96 ... -5.9 +5.2/E IntlOppsHLSIA FB 16.23 +.1 -5.2 +6.6/C IntlOppsHLSIB b FB 16.45 ... -5.4 +6.4/D IntlOppsI FB 15.98 +.1 -5.1 +6.3/D IntlOppsR4 b FB 16.59 ... -5.4 +6.0/D IntlOppsR5 FB 16.77 +.1 -5.1 +6.4/D IntlOppsY FB 16.87 +.1 -5.1 +6.5/D IntlSmCoA m FR 15.89 +3.2 -4.9 +7.5/E IntlSmCoY FR 16.22 +3.3 -4.5 +8.0/E IntlValY FV 16.69 +2.6 -5.3 +10.9/A MidCpA m MG 33.84 +2.0 +12.7 +15.4/B MidCpC m MG 24.70 +1.9 +12.1 +14.6/B MidCpHLSIA MG 41.50 +2.0 +13.0 +15.9/B MidCpHLSIB b MG 40.40 +2.0 +12.8 +15.6/B MidCpI MG 34.82 +2.0 +12.9 +15.7/B MidCpR3 b MG 37.55 +2.0 +12.5 +15.1/B MidCpR4 b MG 38.98 +2.0 +12.7 +15.4/B MidCpR5 MG 40.04 +2.0 +12.9 +15.8/B MidCpValA m MB 16.32 +.8 +3.9 +10.2/D MidCpValHLSIA MB 12.24 +.9 +4.2 +10.6/D MidCpValHLSIB b MB 12.14 +.8 +4.0 +10.3/D MidCpY MG 40.41 +2.0 +13.0 +15.9/B ModAllcA m MA 12.39 +.6 +2.6 +7.1/E ModAllcC m MA 12.14 +.6 +2.0 +6.3/E MuniOppsA m MI 8.45 -.5 +.2 +2.4/A MuniOppsC m MI 8.45 -.7 -.4 +1.7/C MuniOppsI MI 8.46 -.6 +.3 +2.6/A QualityValueA m LV 21.40 +1.7 +5.0 +11.5/D SchrEMEqA m EM 14.94 -.9 -10.4 +10.8/A SchrEMEqI EM 14.93 -.9 -10.3 +11.0/A SchrInStkI FB 12.96 +1.2 -2.1 +8.8/A SchrUSSCOpI SG 29.49 +1.1 +8.3 +13.6/D SchrUSSMCOpI MB 15.58 +1.8 +5.2 +12.4/B ShrtDurA m CS 9.72 +.1 +.6 +1.7/A ShrtDurC m CS 9.72 ... +.1 +.9/C ShrtDurI CS 9.74 +.1 +.8 +2.0/A SmCoA m SG 25.57 +3.8 +21.2 +12.8/E SmCoHLSIA SG 23.44 +3.7 +22.1 +13.6/D SmCoHLSIB b SG 21.63 +3.7 +21.9 +13.3/E SmCpCorA m SB 15.04 -1.1 +9.8 +11.1/D SmCpGrA m SG 63.99 +2.0 +14.6 +13.6/D SmCpGrHLSIA SG 34.85 +2.0 +15.0 +14.2/D SmCpGrHLSIB b SG 33.82 +2.0 +14.8 +13.9/D SmCpGrI SG 66.24 +2.0 +14.9 +13.9/D SmCpGrY SG 69.75 +2.0 +14.9 +14.1/D SmMidCpEqHLSIA SB 8.68 +.5 +8.9 +12.4/D StkHLSIA LB 87.46 +2.8 +10.0 +14.7/C StkHLSIB b LB 87.28 +2.8 +9.8 +14.4/C StratIncA m MU 8.51 +.1 -.7 +4.8/A StratIncC m MU 8.54 ... -1.4 +4.0/C StratIncI MU 8.53 ... -.7 +5.0/A TtlRetBdA m CI 10.03 -.6 -1.6 +1.9/B TtlRetBdC m CI 10.09 -.6 -2.2 +1.1/D TtlRetBdHLSIA CI 10.69 -.6 -1.4 +2.4/A TtlRetBdHLSIB b CI 10.64 -.6 -1.5 +2.1/A TtlRetBdY CI 10.16 -.5 -1.3 +2.3/A USGovtSecHLSIA CI 9.90 -.5 -.7 +.6/E USGovtSecHLSIB b CI 9.89 -.5 -1.0 +.3/E UltrShrtBdHLSIA UB 10.05 +.2 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.24 +1.4 +3.6 +12.1/D ValHLSIB b LV 15.18 +1.3 +3.4 +11.8/D WldBdA m IB 10.65 -.3 +1.7 +1.6/D WldBdC m IB 10.44 -.3 +1.3 +.8/E WldBdI IB 10.73 -.3 +2.0 +1.8/C WldBdY IB 10.75 -.3 +1.9 +1.9/CHeartlandSelValInv m MV 30.51 +1.1 +8.6 +14.3/A ValInv m SV 42.46 -1.2 +3.1 +9.6/E ValPlusInv m SV 36.70 +.9 +10.3 +15.5/AHennessyCrnrstnGrInv b SB 24.83 +2.0 +2.8 +8.1/E CrnrstnLgGrInv b LV 12.93 +.9 +5.5 +12.5/C CrnrstnMC30Ins MB 19.35 -2.1 -4.5 +3.5/E CrnrstnMC30Inv b MB 18.79 -2.1 -4.8 +3.1/E CrnrstnValInv b LV 20.43 +1.0 +3.8 +14.4/A EqandIncInstl MA 15.63 +1.0 +4.2 +8.3 EqandIncInv b MA 16.56 +1.0 +3.9 +7.9 FocInstl MG 94.95 +.4 +4.7 +11.3/E FocInv b MG 92.27 +.3 +4.4 +10.9/E GasUtilityInv b SU 29.96 -.1 +3.1 +7.8/E JapanInstl JS 38.73 +7.1 +8.2 +20.6/A JapanInv b JS 37.59 +7.1 +7.9 +20.1/A SmCpFinclInv b SF 24.56 -3.1 +1.8 +12.7/C TtlRetInv b MA 13.86 +1.2 +3.5 +11.5/AHighlandFIA m CI 12.69 -.1 +.3 +2.8/A FIY CI 12.69 ... +.6 +3.1/A GlbAllcA m IH 8.75 -2.2 +6.9 +5.6/D PremGrEqA m LG 28.25 +2.4 +4.6 +13.3/EHodgesRetail m MG 49.94 +3.4 +.8 +13.2/D SmCpRetail m SB 21.79 +5.0 +12.4 +10.2/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.4/B SmCoStk SB 43.43 +.8 -.7 +9.3/E StkIdx LB 21.88 +1.4 +9.2 +14.9 Val LV 58.55 +2.8 +6.8 +15.8/AHood RiverSmCpGrInstl d SG 46.32 +4.8 +22.7 +18.4/AHotchkis & WileyDiversValInstl LV 19.84 +2.4 +5.3 +14.3/B HYA m HY 11.91 +.8 +1.8 +6.2/B HYI d HY 11.98 +.8 +1.9 +6.5/A LgCpValA m LV 35.12 +2.5 +5.0 +14.2/B LgCpValI LV 35.36 +2.5 +5.2 +14.5/A MidCpValA m MV 40.24 +1.5 +8.7 +10.8/C MidCpValI MV 40.93 +1.6 +8.9 +11.1/C SmCpValA m SV 65.44 +1.4 +8.9 +10.9/D SmCpValI SV 65.89 +1.4 +9.1 +11.2/D ValOppsA m XM 32.16 +2.2 +9.1 +13.1/A ValOppsC m XM 29.81 +2.1 +8.5 +12.2/A ValOppsIns XM 32.16 +2.2 +9.3 +13.3/AHussmanStratGr d NE 6.10 -2.1 -2.7 -11.3/E StratTtlRet d TV 11.59 -.2 -3.1 +1.9/EICMSmCo SB 36.39 +.1 +10.1 +18.4/AICONEmMktsS EM 15.67 +1.2 -4.2 +6.2/D EngyS EE 12.63 +3.5 -1.5 +4.1/C HCS SH 19.23 +1.9 +17.8 +8.9/B InfrmatnTechS ST 17.13 +.9 +8.3 +19.6/D NatrlResS SN 15.96 +4.0 -.2 +11.4/AINVESCOAmericanValA m MV 40.15 +1.0 +8.3 +9.3/E AmericanValC m MV 32.95 +.9 +7.7 +8.5/E AsiaPacGrA m PJ 32.84 +2.0 -7.2 +9.7/C AsiaPacGrC m PJ 30.12 +1.9 -7.7 +8.9/D BalRkAllcA m IH 10.51 -.8 -3.0 +5.5/D BalRkAllcC m IH 10.00 -.7 -3.5 +4.8/E BalRkAllcR5 IH 10.69 -.7 -2.8 +5.9/D BalRkAllcY IH 10.68 -.7 -2.8 +5.8/D ChtrA m LB 18.96 +1.6 +5.0 +9.5/E ChtrC m LB 17.76 +1.5 +4.5 +8.7/E ComStkA m LV 27.92 +1.6 +5.0 +14.3/A ComStkC m LV 27.93 +1.5 +4.4 +13.5/B CorpBdA m TW 7.03 -.4 -2.3 +3.7/B CorpBdC m TW 7.08 -.6 -2.9 +2.9/C DivIncA m LV 24.18 +.3 +.5 +9.5/E DivIncInv b LV 24.40 +.2 +.5 +9.5/E DiversDivA m LV 20.55 +.5 +2.4 +9.0/E DiversDivC m LV 20.31 +.4 +1.9 +8.1/E DiversDivInv b LV 20.54 +.5 +2.5 +9.0/E DvlpngMktsA m EM 31.22 -.8 -17.0 +8.9/C DvlpngMktsC m EM 30.33 -.8 -17.5 +8.1/C EndeavorA m MB 20.49 +2.1 +1.9 +10.9/C EngyA m EE 25.53 +2.1 +1.5 +1.9/D EngyC m EE 21.78 +2.1 +.9 +1.1/E EngyInv b EE 25.42 +2.1 +1.4 +1.9/D EqWtSP500A m LB 64.45 +1.9 +7.5 +14.0/C EqWtSP500C m LB 61.55 +1.9 +6.9 +13.2/D EqWtSP500Y LB 65.13 +1.9 +7.7 +14.3/C EqandIncA m MA 11.06 +.9 +2.0 +9.7/A EqandIncC m MA 10.86 +.8 +1.5 +8.8/B EuropeanGrA m ES 38.44 +1.4 -6.8 +5.3/C EuropeanGrC m ES 35.64 +1.4 -7.3 +4.5/D EuropeanGrInv b ES 38.35 +1.4 -6.8 +5.4/C EuropeanSmCoA m ES 16.01 +2.0 -3.4 +10.2/A Exch LV 607.54 +2.7 +7.4 +12.7/C FltngRtA m BL 7.58 +.4 +3.2 +4.8/B FltngRtC m BL 7.55 +.5 +2.9 +4.3/C GlbCorEqA m WS 15.98 +1.0 -1.4 +9.1/D GlbCorEqC m WS 15.15 +.9 -1.9 +8.3/E GlbGrA m WS 31.45 +.9 -1.7 +7.5/E GlbLwVlEqYldA m WS 13.86 -1.6 +1.0 +7.7/E GlbRlEsttA m GR 13.36 +.1 +.5 +6.0/C GlbSmMidCpGrA m SW 19.62 +1.6 -.9 +7.9/E GldPrcMtlsA m SP 3.20 +1.6 -23.1 +5.0/D GldPrcMtlsInv b SP 3.22 +1.6 -23.0 +4.9/D GrAllcA m AL 16.32 +.4 +1.7 +8.4 GrAllcC m AL 16.09 +.4 +1.1 +7.6 GrandIncA m LV 27.49 +1.4 +3.0 +13.1/C GrandIncC m LV 27.17 +1.4 +2.5 +12.3/D HCA m SH 39.59 +2.6 +11.3 +2.4/D HCC m SH 27.40 +2.5 +10.8 +1.6/E HCInv b SH 39.60 +2.6 +11.3 +2.4/D HYA m HY 4.10 +.9 +1.4 +4.9/D HYC m HY 4.09 +.8 +.9 +4.1/E HYInv b HY 4.10 +.9 +1.5 +5.0/D HYMuniA m HM 9.92 -.7 +1.1 +4.9/B HYMuniC m HM 9.89 -.7 +.6 +4.2/C HYR5 HY 4.09 +.9 +1.7 +5.3/C IncomeA m GI 8.60 -.3 -1.1 +.5/B IntermTrmMnIncA m MI 10.93 -.4 -.1 +2.2/B IntlAllcA m FB 11.42 +.2 -6.5 +6.1 IntlGrA m FG 34.29 +1.2 -5.5 +5.8/E IntlGrC m FG 31.39 +1.1 -6.0 +5.0/E IntlGrR5 FG 34.87 +1.2 -5.3 +6.2/E IntlSmCoA m FQ 18.19 +.6 -5.9 +10.7/B LtdTrmMnIncA m MS 11.16 -.3 +.1 +.9/B LtdTrmMnIncA2 f MS 11.16 -.4 +.2 +1.1/B MidCpCorEqA m MB 22.02 +1.6 +2.3 +8.5/E MidCpCorEqC m MB 12.98 +1.6 +1.6 +7.6/E MidCpCorEqR b MB 21.06 +1.6 +2.1 +8.2/E MidCpGrA m MG 43.05 +2.0 +14.0 +11.3/E MidCpGrC m MG 32.09 +1.9 +13.5 +10.5/E ModAllcA m MA 13.68 +.3 +1.2 +6.9 ModAllcC m MA 13.55 +.2 +.7 +6.1 MuniIncA m ML 13.03 -.8 -.3 +2.7/B NYTxFrIncA m MY 15.15 -.7 -.5 +2.0/C PETxFrIncA m MP 15.92 -.6 -.2 +2.5/B QualIncA m CI 11.43 -.7 -1.7 +.8/D RlEsttA m SR 21.58 -1.2 +2.4 +7.7/B RlEsttC m SR 21.47 -1.2 +1.8 +6.9/C SP500IdxA m LB 31.69 +2.0 +9.7 +15.8/B SP500IdxC m LB 30.47 +1.9 +9.1 +14.9/B SP500IdxY LB 32.10 +2.0 +9.9 +16.0/A SelCoA m SB 19.79 +2.2 +5.3 +14.1/C SelCoC m SB 16.59 +2.2 +4.7 +13.3/C ShTBdA m CS 8.47 -.1 +.4 +1.5/B ShTBdC b CS 8.47 -.1 +.1 +1.2/C SmCpDiscvA m SG 11.61 +3.3 +20.2 +14.2/D SmCpEqA m SB 16.50 +.1 +7.5 +9.9/E SmCpEqC m SB 13.20 ... +6.9 +9.1/E SmCpGrA m SG 43.22 +2.8 +15.8 +15.4/C SmCpGrInv b SG 45.43 +2.8 +15.8 +15.4/C SmCpGrR b SG 39.99 +2.8 +15.6 +15.1/C SmCpGrR5 SG 48.81 +2.9 +16.2 +15.9/C SmCpValA m SV 18.96 +.3 ... +11.2/D SmCpValC m SV 13.56 +.3 -.6 +10.4/E SummitP b LG 23.42 +3.6 +17.7 +17.7/B TechA m ST 52.96 +3.6 +19.7 +18.7/E TechC m ST 42.88 +3.5 +19.1 +17.8/E TechInv b ST 52.69 +3.6 +19.8 +18.8/E TechSectA m ST 26.49 +3.6 +19.9 +18.6/EIVAIntlA m FQ 17.16 +.4 -3.8 +5.0/E IntlI d FQ 17.21 +.4 -3.5 +5.3/E WldwideA m IH 18.94 +.9 +.4 +6.6/C WldwideC m IH 18.46 +.9 -.2 +5.8/D WldwideI d IH 19.03 +1.0 +.6 +6.9/BIntrepidCptlInv m MA 11.65 -.6 -2.5 +6.2/E EnduranceInv m SV 13.82 -.4 -2.3 +2.0/E361MgdFutsStratI FF 11.85 +.9 +1.2 -.6/B MgdFutsStratInv b FF 11.66 +.9 +1.0 -.8/BInvestEdBal m MA 12.01 +.8 +3.1 +7.7/D Cnsrv m CA 10.90 +.5 +2.1 +5.0/D Gr m AL 13.11 +1.2 +4.0 +9.5/CIronBridgeSMIDCp MG 13.24 +2.0 +16.5 +13.6/C SmCp SG 19.79 +1.7 +15.6 +13.2/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.9/CIvyAsstStratA m IH 24.63 +1.2 +4.1 +5.4/D AsstStratB m IH 23.15 +1.1 +3.5 +4.6/E AsstStratC m IH 23.32 +1.1 +3.6 +4.6/E AsstStratI IH 24.94 +1.2 +4.3 +5.7/D AsstStratR b IH 24.36 +1.1 +3.9 +5.1/E AsstStratY b IH 24.70 +1.2 +4.1 +5.4/D BalA m MA 26.25 +1.9 +6.3 +7.3/D BalB m MA 25.97 +1.8 +5.7 +6.5/E BalC m MA 26.07 +1.9 +5.8 +6.6/E CorEqA m LG 16.29 +1.7 +11.4 +12.7/E CorEqC m LG 13.93 +1.6 +10.7 +11.8/E EmMktsEqA m EM 17.84 -.7 -15.3 +9.4/B EmMktsEqC m EM 15.26 -.8 -15.7 +8.6/C EmMktsEqI EM 18.45 -.6 -15.1 +9.8/B EmMktsEqY b EM 18.19 -.7 -15.3 +9.5/B EngyA m EE 12.52 +3.0 +1.1 +2.4/D EuropeanOppsA m ES 32.12 +1.9 -1.7 +5.3/C EuropeanOppsI ES 32.47 +1.9 -1.4 +5.8/B GlbBdA m MU 9.51 -.3 -1.1 +3.4/C GlbBdI MU 9.50 -.3 -1.0 +3.6/C GlbGrA m WS 49.93 +2.3 +9.7 +10.7/C GlbGrI WS 51.01 +2.3 +9.9 +11.1/C GlbIncAllcA m IH 15.30 +.9 +.7 +6.7/C GlbIncAllcI IH 15.44 +1.0 +.9 +7.1/B HiIncA m HY 7.48 +.4 +3.6 +6.7/A HiIncB m HY 7.48 +.3 +3.0 +5.9/B HiIncC m HY 7.48 +.4 +3.1 +5.9/B HiIncI HY 7.48 +.4 +3.8 +6.9/A HiIncY b HY 7.48 +.4 +3.6 +6.7/A IntlCorEqA m FB 19.29 +.7 -4.6 +6.3/D IntlCorEqC m FB 17.11 +.6 -5.0 +5.6/D IntlCorEqI FB 19.44 +.7 -4.4 +6.7/C IntlCorEqY b FB 19.43 +.7 -4.6 +6.4/D LgCpGrA m LG 25.80 +3.2 +18.6 +17.0/B LgCpGrC m LG 21.42 +3.1 +18.0 +16.2/C LgCpGrI LG 27.14 +3.2 +18.8 +17.3/B LtdTrmBdA m CS 10.59 -.1 -.4 +.9/C LtdTrmBdI CS 10.59 -.1 -.3 +1.2/C MgdIntlOppsA m FB 11.39 +.8 -4.2 +6.7/C MicroCpGrA m SG 33.67 +4.8 +33.2 +12.7/E MidCpGrA m MG 27.55 +3.1 +20.2 +16.9/A MidCpGrC m MG 23.40 +3.0 +19.6 +16.1/B MidCpGrI MG 29.71 +3.1 +20.5 +17.2/A MidCpGrR b MG 26.83 +3.1 +19.9 +16.5/B MidCpGrY b MG 28.78 +3.1 +20.2 +17.0/A MuniBdA m MI 11.58 -.3 ... +1.8/C MuniHiIncA m HM 5.02 -.2 +1.6 +2.9/E MuniHiIncC m HM 5.02 -.3 +1.1 +2.2/E MuniHiIncI HM 5.02 -.2 +1.8 +3.1/E NaturalResA m SN 15.21 +1.7 -3.0 +3.9/E NaturalResI SN 15.95 +1.7 -2.6 +4.5/E PzenaIntlValA m WS 18.24 +2.4 -3.5 +7.0/E SciAndTechA m ST 73.24 +1.3 +15.2 +16.2/E SciAndTechC m ST 62.78 +1.3 +14.6 +15.4/E SciAndTechY b ST 77.24 +1.3 +15.2 +16.2/E SciandTechI ST 80.63 +1.3 +15.4 +16.5/E SciandTechR b ST 71.27 +1.3 +14.9 +15.8/E SecCrBdA m CI 10.41 -.5 -1.3 +2.2/A SecReEsSecsA m SR 24.50 -1.1 +1.9 +6.4/D SecReEsSecsY b SR 24.53 -1.1 +2.0 +6.6/D SmCpGrA m SG 21.43 +4.1 +20.3 +17.8/B SmCpGrC m SG 17.16 +4.1 +19.7 +17.0/B SmCpGrInstl SG 28.06 +4.2 +20.5 +18.2/B SmCpGrY b SG 26.46 +4.1 +20.3 +17.9/B SmCpValA m SB 21.61 +.8 +13.8 +17.8/A TxMgdEqA m LG 29.21 +3.1 +18.3 +15.3/D ValA m LV 25.70 +1.7 +8.4 +11.1/EJPMorganCATaxFrBdA m MF 10.59 -.6 -.3 +1.3/D CATaxFrBdC m MF 10.50 -.7 -.6 +.8/E CATaxFrBdI MF 10.36 -.6 -.2 +1.4/D CPBondA m CI 8.01 -.5 -1.5 +1.7/B CPBondC m CI 8.05 -.7 -2.1 +1.1/D CPBondI CI 8.01 -.5 -1.2 +2.0/B CPBondR6 CI 8.01 -.6 -1.3 +2.0/B CoreBondA m CI 11.20 -.7 -1.7 +1.1/D CoreBondC m CI 11.27 -.7 -2.1 +.4/E CoreBondI CI 11.19 -.7 -1.6 +1.3/C CoreBondR5 CI 11.18 -.6 -1.5 +1.4/C CoreBondR6 CI 11.21 -.6 -1.4 +1.5/C DiversiedA m MA 17.60 +.6 +.4 +7.8/D DiversiedI MA 17.71 +.6 +.7 +8.1/C DiversiedL MA 17.69 +.7 +.8 +8.4/C EmMktsEqA m EM 25.41 -2.2 -12.7 +11.0/A EmMktsEqC m EM 24.61 -2.2 -13.0 +10.5/A EmMktsEqI EM 26.04 -2.1 -12.6 +11.3/A EmMktsEqL EM 26.24 -2.1 -12.5 +11.5/A EqIncA m LV 17.92 +1.4 +5.8 +14.1/B EqIncI LV 18.23 +1.5 +6.1 +14.4/A EquityIndexA m LB 44.64 +2.0 +9.8 +15.9/A EquityIndexC m LB 44.19 +2.0 +9.3 +15.1/B EquityIndexI LB 44.71 +2.1 +10.0 +16.2/A EurpDnycA m ES 25.63 +1.6 -3.6 +3.9/E EurpDnycI ES 26.15 +1.7 -3.4 +4.2/D EurpDnycL ES 26.38 +1.7 -3.4 +4.4/D GovernmentBondI GI 10.16 -.8 -1.5 +.6/A GrowthAdvtgA m LG 23.31 +3.1 +18.5 +17.8/B GrowthAdvtgI LG 24.00 +3.0 +18.7 +18.0/A GrowthAndIncA m LV 52.78 +1.1 +5.6 +14.0/B HighYieldA m HY 7.25 +.9 +2.0 +5.5/C HighYieldC m HY 7.26 +.8 +1.5 +4.9/D HighYieldI HY 7.29 +.9 +2.1 +5.7/C HighYieldR5 HY 7.30 +.9 +2.1 +5.7/B HighYieldR6 HY 7.29 +.9 +2.2 +5.8/B IntermTxFrBdA m MI 10.73 -.6 -.7 +1.0/E IntermTxFrBdI MI 10.54 -.6 -.6 +1.3/E IntlAdvgA m FB 21.17 +2.0 -4.0 +6.1/D IntlAdvgI FB 22.04 +2.0 -3.8 +6.4/D IntlEqA m FB 16.71 +.5 -7.4 +6.7/C IntlEqI FB 16.99 +.5 -7.2 +7.0/C IntlRsrchEnhEqA m FB 18.12 +1.4 -3.4 +7.1/C IntlRsrchEnhEqI FB 18.35 +1.4 -3.2 +7.4/B IntlValueA m FV 13.33 +1.8 -6.8 +4.9/D IntlValueI FV 13.67 +1.9 -6.6 +5.2/D IntlValueL FV 13.61 +1.9 -6.6 +5.3/D IntrepidAmrA m LB 43.97 +1.7 +10.2 +14.8/C IntrepidAmrI LB 45.27 +1.7 +10.4 +15.1/B IntrepidGrR5 LG 64.10 +2.2 +14.6 +18.5/A IntrepidGrowthA m LG 63.80 +2.2 +14.3 +17.9/B IntrepidGrowthI LG 64.86 +2.2 +14.5 +18.2/A IntrepidMidCapA m MB 23.84 +1.4 +5.7 +11.4/C IntrepidMidCapC m MB 20.11 +1.3 +5.3 +10.7/D IntrepidMidCapI MB 25.16 +1.4 +5.9 +11.6/C IntrepidValueA m LV 36.74 +1.1 +7.4 +12.4/C IntrepidValueI LV 36.95 +1.1 +7.6 +12.6/C IntrepidValueR5 LV 37.06 +1.1 +7.7 +12.8/C InvCnsrvGrA m CA 12.76 +.2 +1.0 +5.0/D InvCnsrvGrC m CA 12.69 +.2 +.5 +4.4/E InvCnsrvGrI CA 12.83 +.2 +1.1 +5.2/D InvGrIncA m AL 17.95 +1.0 +3.5 +9.5/C InvGrIncC m AL 17.41 +.9 +3.1 +8.8/D InvGrIncI AL 17.67 +1.0 +3.7 +9.7/C InvestorBalA m MA 15.66 +.6 +2.3 +7.4/D InvestorBalC m MA 15.40 +.6 +1.9 +6.8/E InvestorBalI MA 15.70 +.7 +2.6 +7.7/D InvestorGrowthA m XM 21.58 +1.4 +4.4 +11.8/B InvestorGrowthC m XM 20.13 +1.3 +3.9 +11.1/C InvestorGrowthI XM 22.04 +1.4 +4.5 +12.0/B LCapGrA m LG 45.78 +4.4 +21.7 +18.5/A LCapGrI LG 46.25 +4.4 +21.9 +18.7/A LargeCapValueA m LV 15.96 +1.6 +1.6 +14.3/B LargeCapValueI LV 15.70 +1.6 +1.7 +14.5/A LtdDurBdA m CS 9.97 ... +.9 +1.1/C LtdDurBdI CS 9.97 ... +1.0 +1.3/B LtdDurBdR6 CS 9.99 +.1 +1.1 +1.5/B MCapValA m MB 41.06 +.4 +4.2 +10.7/D MCapValC m MB 39.38 +.3 +3.8 +10.1/D MCapValI MB 41.57 +.4 +4.4 +11.0/C MCapValL MB 42.12 +.4 +4.6 +11.2/C MidCapEquityI MG 55.56 +1.9 +9.3 +12.2/D MidCapGrowthA m MG 33.16 +3.4 +13.8 +12.7/D MidCapGrowthC m MG 26.18 +3.3 +13.4 +12.2/D MidCapGrowthI MG 38.14 +3.4 +14.1 +13.1/D MktExpnEnhIdxA m SB 12.15 ... +7.2 +14.4/B MktExpnEnhIdxI SB 12.33 +.1 +7.5 +14.7/B MortgBackedScA m CI 11.15 -.5 -.6 +1.3/C MortgBackedScI CI 10.87 -.5 -.4 +1.5/C MortgBackedScR6 CI 10.86 -.5 -.4 +1.6/B MunicipalIncA m MI 9.45 -.6 -.9 +1.4/D MunicipalIncI MI 9.38 -.5 -.7 +1.6/D NYTxFrBdA m MN 6.62 -.7 -.9 +.9/E NYTxFrBdC m MN 6.62 -.6 -1.3 +.3/E NYTxFrBdI MN 6.65 -.7 -.8 +1.2/D RealtyIncomeL SR 13.45 -1.0 +2.3 +6.0/E RsrchMktNetrlL NE 15.56 +1.7 +3.0 +1.3/C ScapEqA m SB 55.70 +2.3 +12.2 +16.2/A ScapEqC m SB 41.52 +2.3 +11.8 +15.6/A ScapEqI SB 64.33 +2.3 +12.4 +16.5/A ScapEqR5 SB 64.54 +2.3 +12.6 +16.8/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.67 ... +.1 +.5/D ShDurBdR6 CS 10.66 -.1 +.2 +.8/D SmCpBldA m SG 27.95 +2.4 +20.8 +20.7/A SmCpBldI SG 32.03 +2.4 +21.0 +21.0/A SmallCapCoreR5 SB 59.43 +.2 +11.5 +14.9/B SmallCapGrowthA m SG 19.67 +4.2 +22.3 +21.1/A SmallCapGrowthI SG 21.71 +4.3 +22.6 +21.4/A SmallCapGrowthL SG 22.36 +4.3 +22.7 +21.6/A SmallCapValueA m SV 30.72 -.9 +6.5 +12.8/C SmallCapValueI SV 32.59 -.8 +6.7 +13.1/C SmallCapValueR5 SV 32.61 -.8 +6.8 +13.2/B SmallCapValueR6 SV 32.66 -.8 +6.9 +13.3/B SmtRetr2020A m TE 19.65 +.4 +.4 +6.6/D SmtRetr2020I TE 19.72 +.4 +.5 +6.7/C SmtRetr2020R5 TE 19.75 +.4 +.6 +6.8/C SmtRetr2030A m TH 21.50 +.7 +1.1 +8.6/D SmtRetr2030I TH 21.56 +.7 +1.2 +8.7/C SmtRetr2030R5 TH 21.62 +.7 +1.3 +8.9/C SmtRetr2040A m TJ 22.78 +.9 +1.5 +9.9/D SmtRetr2040I TJ 22.86 +1.0 +1.6 +10.1/D SmtRetr2040R5 TJ 22.92 +1.0 +1.7 +10.2/D SmtRetrIncI RI 18.46 +.2 +.1 +5.3/B SmtRetrIncR5 RI 18.50 +.3 +.2 +5.4/B TaxAwareEqI LB 36.74 +2.7 +10.3 +16.1/A TaxAwrRlRetI MS 9.36 -.3 +.7 +2.3/A TaxFreeBondA m ML 11.69 -.7 -.9 +2.2/D TaxFreeBondI ML 11.64 -.7 -.8 +2.4/C USEquityA m LB 17.77 +2.4 +9.7 +15.0/B USEquityC m LB 17.22 +2.3 +9.2 +14.4/C USEquityI LB 17.82 +2.4 +9.9 +15.2/B USEquityL LB 17.84 +2.4 +10.0 +15.4/B USEquityR5 LB 17.85 +2.4 +10.0 +15.4/B USLCpCrPlsA m LB 32.41 +2.5 +9.5 +14.4/C USLCpCrPlsC m LB 30.82 +2.5 +9.1 +13.8/D USLCpCrPlsI LB 32.87 +2.6 +9.7 +14.6/C USLCpCrPlsR5 LB 33.02 +2.6 +9.7 +14.8/C USRsrchEnhEqI LB 30.70 +2.0 +9.1 +14.1/C USRsrchEnhEqL LB 30.66 +2.0 +9.1 +14.2/C USRsrchEnhEqR6 LB 30.67 +2.0 +9.2 +14.3/C USSmallCompI SB 20.44 -.2 +9.3 +12.8/D USSmallCompL SB 20.43 -.2 +9.4 +12.9/D ValueAdvtgA m LV 37.47 +.7 +4.5 +11.7/D ValueAdvtgC m LV 37.24 +.7 +4.2 +11.2/D ValueAdvtgI LV 37.73 +.7 +4.7 +12.0/D ValueAdvtgL LV 37.76 +.8 +4.9 +12.3/DJacobInternetInv m ST 5.18 -1.1 +16.9 +20.1/DJames AdvantageBalGldRnR b CA 23.64 -.2 -1.3 +2.8/EJanus HendersonBalancedC m MA 34.91 +1.2 +7.5 +10.1/A BalancedS b MA 35.25 +1.3 +8.0 +10.7/A BalancedT MA 35.31 +1.3 +8.1 +10.9/A ContrarianT MB 21.56 +2.5 +14.1 +8.2/E EnterpriseS b MG 131.09 +2.2 +14.4 +18.0/A EnterpriseT MG 134.09 +2.3 +14.6 +18.3/A EuropeanFocusA m ES 31.99 +4.1 -7.8 -.9/E EuropeanFocusC m ES 29.91 +4.1 -8.3 -1.6/E FlexibleBondT CI 9.97 -.5 -1.7 +1.1/D FortyA m LG 36.98 +2.5 +17.2 +16.7/C FortyS b LG 35.60 +2.5 +17.1 +16.6/C GlobalEqIncA m FV 7.26 -.3 -5.5 +6.1/C GlobalEqIncC m FV 7.19 -.4 -6.0 +5.3/D GlobalLifeSciT SH 64.31 +2.1 +17.7 +5.3/C GlobalResearchS b WS 85.02 +1.5 +6.4 +10.8/C GlobalResearchT WS 83.89 +1.5 +6.6 +11.1/C GlobalSelectT WS 17.36 +1.0 +3.0 +11.6/B GlobalTechT ST 36.26 +2.5 +18.2 +26.8/B GrowthAndIncT LB 59.33 +1.5 +8.6 +17.7/A High-YieldT HY 8.25 +.7 +1.3 +5.3/C MidCapValueS b MV 17.55 +1.7 +2.9 +12.1/C MidCapValueT MV 17.44 +1.7 +3.1 +12.4/B OverseasS b FB 31.58 ... -3.3 +6.2/D OverseasT FB 31.63 ... -3.1 +6.4/D ResearchT LG 53.18 +2.7 +14.6 +14.6/D Short-TermBondT CS 2.98 +.2 +.4 +.8/D SmallCapValueL SV 24.30 -1.1 +2.8 +13.9/B SmallCapValueT SV 23.57 -1.0 +2.7 +13.7/B VITBalInstl MA 36.47 +1.3 +8.1 +11.0/A VITEntrprsInstl MG 77.67 +2.3 +15.3 +19.1/A VITFlexBdInstl CI 11.31 -.5 -1.6 +1.2/D VITFortyInstl LG 40.81 +2.7 +18.2 +17.5/B VITGlRsrchInstl WS 54.27 +1.5 +6.7 +11.2/C VITOvrsInstl FB 30.71 +.2 -2.8 +6.5/C VITRsrchInstl LG 39.82 +2.8 +14.9 +14.6/D VentureT SG 89.55 +2.1 +17.2 +15.5/CJensenQualGrI LG 52.58 +3.0 +13.3 +19.0/A QualGrJ b LG 52.55 +2.9 +13.2 +18.7/AJohn HancockAbsRetCcyI CR 8.94 -.2 -6.8 +.6/C AbsRetCcyR6 CR 9.03 -.2 -6.7 +.7/B BalA m MA 21.21 +.7 +4.5 +9.2/B BalC m MA 21.16 +.7 +4.0 +8.4/C BalI MA 21.20 +.7 +4.7 +9.5/B BdA m CI 15.30 -.4 -1.5 +2.2/A BdC m CI 15.30 -.5 -2.0 +1.5/C BdI CI 15.30 -.5 -1.3 +2.5/A BdR6 CI 15.33 -.4 -1.2 +2.6/A CATxFrIncA m MC 10.59 -.5 -.7 +2.7/B ClassicValA m LV 33.66 +.9 -.3 +13.4/B ClassicValI LV 33.76 +.9 -.1 +13.7/B CorBd1 b CI 12.57 -.7 -2.0 +1.0/D CptlAprc1 b LG 18.57 +2.8 +16.2 +17.8/B CptlAprcNAV LG 18.62 +2.8 +16.2 +17.9/B DiscpValA m LV 23.72 +2.3 +5.3 +13.3/B DiscpValC m LV 22.26 +2.2 +4.8 +12.4/C DiscpValI LV 23.03 +2.3 +5.4 +13.5/B DiscpValI2 LV 23.03 +2.3 +5.4 +13.5/B DiscpValMCA m MB 23.21 +1.0 +3.4 +12.2/B DiscpValMCC m MB 23.20 +.9 +2.8 +11.4/C DiscpValMCI MB 24.14 +1.0 +3.6 +12.5/B DiscpValMCR2 b MB 24.01 +1.0 +3.3 +12.1/C DiscpValMCR6 MB 24.14 +1.0 +3.6 +12.6/B DiscpValR4 b LV 23.02 +2.3 +5.4 +13.4/B DiscpValR5 LV 23.07 +2.3 +5.5 +13.6/B DiscpValR6 LV 23.08 +2.3 +5.5 +13.7/B EmMktsA m EM 10.77 -.6 -11.0 +8.8/C EmMktsI EM 10.76 -.7 -10.9 +9.0/C EmMktsNAV EM 10.77 -.7 -10.8 +9.1/C EqInc1 b LV 21.10 +.7 +4.1 +14.2/B FdmtlLgCpCorA m LB 51.56 +.6 +5.6 +13.6/D FdmtlLgCpCorC m LB 45.81 +.6 +5.1 +12.8/D FdmtlLgCpCorI LB 53.90 +.7 +5.8 +13.9/C FinclIndsA m SF 20.72 -.6 +3.8 +13.1/C FltngRtIncA m BL 8.43 +.3 +2.6 +3.8/D FltngRtIncC m BL 8.46 +.1 +1.9 +3.0/E FltngRtIncI BL 8.42 +.2 +2.7 +4.0/C GlbAbsRetStrA m AM 10.04 -.1 -3.8 -.9/D GlbAbsRetStrC m AM 9.86 -.1 -4.4 -1.6/E GlbAbsRetStrI AM 10.14 -.1 -3.6 -.6/D GlbAbsRetStrR6 AM 10.16 -.1 -3.6 -.5/D GlbBd1 b IB 12.66 -.2 -1.3 +2.9/B GlbholderYldA m WS 11.40 +.5 -1.2 +7.3/E GlbholderYldC m WS 11.40 +.4 -1.7 +6.5/E GlbholderYldI WS 11.44 +.4 -1.0 +7.5/E GovtIncA m GI 8.97 -.8 -2.0 -.1/D HY1 b HY 8.21 +.9 +2.8 +6.4/B HYA m HY 3.43 +.5 +1.6 +6.0/B HYC m HY 3.43 +.4 +1.3 +5.2/D HYI HY 3.43 +.8 +2.0 +6.3/B HYMuniBdA m HM 7.83 -.4 +.3 +3.5/D IncA m MU 6.19 +.1 -1.9 +1.6/E IncC m MU 6.19 +.1 -2.4 +.8/E IncI MU 6.18 +.1 -1.7 +1.9/E IntlGrA m FG 27.88 -.3 +.8 +10.0/B IntlGrI FG 27.98 -.2 +1.0 +10.4/B IntlSmCp1 b FA 21.61 +2.0 -4.2 +8.0/C IntlVal1 b FV 16.45 +1.9 -4.3 +7.2/B IntlValNAV FV 16.40 +1.8 -4.3 +7.3/B InvmGradeBdA m CI 10.09 -.6 -1.5 +1.4/C MidCpStk1 b MG 25.69 +4.7 +20.2 +15.6/B MlMg2010Lftm1 b TA 9.23 +.3 +.7 +6.3/A MlMg2015Lftm1 b TD 9.72 +.5 +1.0 +7.0/B MlMg2015LftmA m TD 9.71 +.4 +.8 +6.6/C MlMg2020Lftm1 b TE 10.62 +.7 +1.7 +8.0/A MlMg2020LftmA m TE 10.62 +.7 +1.4 +7.7/B MlMg2025Lftm1 b TG 11.39 +.9 +2.3 +9.2/A MlMg2025LftmA m TG 11.41 +.8 +2.0 +8.8/B MlMg2030Lftm1 b TH 11.80 +1.0 +2.8 +10.3/A MlMg2030LftmA m TH 11.81 +1.0 +2.5 +9.8/B MlMg2035Lftm1 b TI 12.41 +1.3 +3.3 +11.1/A MlMg2035LftmA m TI 12.31 +1.2 +3.0 +10.7/B MlMg2040Lftm1 b TJ 12.57 +1.3 +3.6 +11.7/A MlMg2040LftmA m TJ 12.50 +1.4 +3.4 +11.3/B MlMg2045Lftm1 b TK 12.43 +1.4 +3.8 +11.7/B MlMg2045LftmA m TK 12.33 +1.3 +3.4 +11.3/B MlMg2050Lftm1 b TN 13.26 +1.4 +3.8 +11.7/B MltIdx2020Prs1 b TE 11.62 -.2 -.3 +3.9/E MltIdx2025Prs1 b TG 13.11 +.3 +.9 +6.3/E MltIdx2030Prs1 b TH 14.21 +.7 +2.0 +8.5/D MltIdx2035Prs1 b TI 14.90 +1.1 +2.9 +10.0/C MltIdx2040Prs1 b TJ 15.31 +1.3 +3.4 +10.8/C MltIdx2045Prs1 b TK 15.50 +1.3 +3.6 +11.2/C MltIdx2050Prs1 b TN 13.78 +1.3 +3.6 +11.2/C MltIdxIncPrs1 b RI 11.09 ... +.3 +2.6/E MltMgLsAgr1 b XM 17.10 +1.4 +4.0 +11.7/B MltMgLsAgrA m XM 17.14 +1.4 +3.8 +11.3/C MltMgLsAgrC m XM 17.10 +1.4 +3.2 +10.5/D MltMgLsBl1 m MA 15.50 +.7 +1.8 +7.7/D MltMgLsBl5 MA 15.42 +.8 +2.1 +8.1/C MltMgLsBlA b MA 15.41 +.8 +2.0 +8.1/C MltMgLsBlC m MA 15.48 +.7 +1.2 +6.9/E MltMgLsBlR6 MA 15.42 +.8 +2.1 +8.1/C MltMgLsCns1 b XY 12.81 ... -.7 +3.9/D MltMgLsCnsA m XY 12.83 -.1 -1.0 +3.5/D MltMgLsCnsC m XY 12.81 -.2 -1.5 +2.8/E MltmgLsMd1 b CA 13.75 +.3 +.5 +6.0/C MltmgLsMd5 CA 13.74 +.4 +.6 +6.1/C MltmgLsMdA m CA 13.78 +.3 +.3 +5.6/C MltmgLsMdC m CA 13.77 +.3 -.2 +4.9/E MltmgrLsGr1 b AL 16.56 +1.2 +3.0 +9.9/C MltmgrLsGr5 AL 16.55 +1.2 +3.1 +9.9/C MltmgrLsGrA m AL 16.60 +1.2 +2.7 +9.5/C MltmgrLsGrC m AL 16.54 +1.0 +2.2 +8.7/D NatrlRes1 b SN 12.36 +2.3 -3.2 +7.1/C NewOpps1 b SB 31.75 +1.0 +10.6 +14.2/C RegionalBankA m SF 29.01 -2.9 +5.3 +19.9/A RegionalBankC m SF 27.51 -3.0 +4.8 +19.0/A RlEsttSec1 b SR 12.84 -.8 +3.6 +8.4/A RlRetBd1 b IP 10.94 -.9 -1.4 +1.6/C SmCoVal1 b SB 31.04 +.8 +9.1 +16.9/A StratIncOppsA m MU 10.36 +.3 -2.3 +2.3/E StratIncOppsC m MU 10.36 +.2 -2.8 +1.5/E StratIncOppsI MU 10.36 +.3 -2.1 +2.6/E TtlRetNAV CI 13.20 -1.0 -1.6 +1.8/B TxFrBdA m ML 9.51 -.5 -.6 +2.2/D USGlbLdrsGrA m LG 52.41 +4.0 +15.4 +15.5/D USGlbLdrsGrC m LG 44.28 +3.9 +14.7 +14.6/D USGlbLdrsGrI LG 56.23 +4.0 +15.6 +15.8/C USGr1 b LG 12.20 +3.8 +20.8 +19.9/A USGrA m LG 12.22 +3.8 +20.5 +19.5/A USGrI LG 12.20 +3.8 +20.8 +19.8/A USHYBd1 b HY 11.27 +.9 +2.1 +6.3/B sBlueChipGr1 b LG 42.41 +2.0 +17.1 +19.0/AKLAllcInstl IH 14.21 +.7 -6.4 +5.1/EKeeleySmCpDivValI SV 19.39 -.3 +4.9 +14.0/B SmCpValA m SB 33.23 -1.2 +5.2 +8.7/E SmCpValI SB 33.72 -1.2 +5.3 +9.0/EKellnerSmMidCpValI SB 15.06 -1.2 +4.3 +12.5/DKempnerMlCpDepValIns LV 10.98 +1.0 +5.4 +11.2/DKineticsInternetNoLoad d LG 45.79 ... -12.2 +12.5/E ParadigmInstl d MG 58.89 +1.2 +21.1 +22.6/A ParadigmNoLoad d MG 58.45 +1.2 +21.0 +22.3/A SmCptlOppsNLd d SB 62.85 ... +22.6 +22.8/AKirr MarbachPtnrsVal m MG 25.67 +.6 +2.9 +9.4/ELKCMAqnsCthlcEq m LG 19.04 +1.4 +10.8 +14.1/D EqInstl d LG 29.38 +2.2 +12.9 +16.5/C FI d TW 10.53 -.1 -.3 +1.6/E SmCptlEqIns d SG 22.25 +2.6 +20.7 +13.8/DLSVValEq LV 29.32 +.2 +1.3 +13.3/BLaudusIntlMktMtrsInv FG 25.63 +1.6 -3.3 +9.1/B IntlMktMtrsSel FG 25.61 +1.6 -3.2 +9.3/B MndrnEmergMkts EM 7.60 +.8 -11.1 +5.4/E SCMktMtrsInv SB 19.87 +.8 +7.9 +11.5/D USLgCpGr LG 23.14 +3.0 +19.6 +18.4/ALazardCptAltrOpStrIns TV 10.47 +.7 +.5 +8.0/B DevMEqIns EM 12.21 -2.3 -15.1 +11.4/A EMDbtInstl EB 7.34 -.8 -9.3 +2.9/D EMEqBlndInstl EM 11.01 -1.5 -14.8 +9.9/B EMEqInstl EM 16.82 -.3 -15.7 +8.0/C EMEqOpen b EM 17.28 -.3 -15.8 +7.8/D EMMltAsstInstl EM 8.31 -1.4 -13.7 +4.6/E GlbLtdInfrsIns XO 15.64 -.6 +1.5 +12.1/A GlbLtdInfrsOpn b XO 15.64 -.7 +1.4 +11.9/A IntlEqInstl FB 18.96 +1.4 -2.9 +4.5/E IntlEqOpen b FB 19.14 +1.4 -3.1 +4.2/E IntlSmCpEqInstl FR 12.85 +1.4 -4.8 +9.5/D IntlStratEqIns FG 15.79 +2.0 +.6 +7.2/D IntlStratEqOpen b FG 15.89 +2.0 +.4 +6.9/D USCorpIncInstl HY 4.75 +.6 +.4 +4.3/E USEqConcntrIns LB 16.04 +1.4 +7.0 +11.3/E USEqSelInstl LB 13.45 +1.8 +10.7 +13.0/D USRltyEqOpen b SR 19.14 -.7 +1.7 +6.9/C USSmMidCpEqIns SB 15.56 +.3 +8.0 +12.6/DLee Financial GroupHawaiiMuniInv b SI 10.84 -.5 -1.0 +1.3/CLeutholdCorInvmInstl d TV 20.67 -.1 +.8 +6.5/C CorInvmRetail d TV 20.64 -.1 +.7 +6.4/C GlbInstl d IH 9.23 +1.1 -4.2 +4.2/E GrizzlyShrt BM 17.52 -1.5 -13.3 -16.2/BLitman GregoryMtrsEqInstl LG 20.40 +1.1 +6.8 +14.4/D MtrsIntlInstl FB 16.84 +.4 -5.0 +2.