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. 263 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Thursday, September 20, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Obituaries ........................ A4 Classifieds ...................... B4-6 Comics ................. News Wire Lets Go ........................... B1 Viewpoints ....................... A6 Weather ..................... SportsGood morning To Karen Del Valle Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunCounty approves final budgetBy PHIL ATTINGERSTAFF WRITERSEBRING „ County commissioners called for comment, but got none on the 2018-19 “scal year budget, so they approved it Tuesday evening. The 5:30 p.m. meeting Tuesday gave commissioners one last look at a budget they had essentially set at the last major workshop on Aug. 21. In a series of six votes, the Highlands County Board of County Commission: € Set the millage rate at 8.55. Because property values have risen by 1.97 percent in the past year, this years rate actually brings in more actual revenue. The rollback rate, which would have kept revenue the same, is actually of 8.5264. € Set the “nal budget at $135.7 million, which excludes the costs for Zoning, Building Inspection, Comprehensive Sebring City Council discusses fall eventsBy MELISSA MAINSTAFF WRITERSEBRING „ The Sebring City Council discussed family-friendly fall events being held downtown, how to handle errant golf balls on a residents lawn and enforcement action against Lamar Corporation for rebuilding a billboard in a prohibited area at its Tuesday meeting. With the in”ux of visitors and residents from the north, downtown activities are heating up as the weather cools down. The Sebring City Council approved waiving the fees for two family-friendly events on Circle Park „ Halloween on the Circle and Sebring Firefest. Halloween on the Circle will be 5-9 p.m. Friday, Oct. 26 at Circle Park and downtown area. The Sebring Partnership will do the following: € provide trick or treat candy to all “rst responders, € arrange for Aeromed to be present, if not on a call, € provide a DJ to perform at Circle Park, and € arrange for food trucks. Sebring Firefests fees were also waived. This event is scheduled for 9 a.m. to 9 p.m. Saturday, Sept. 29. The event will involve closure of all the spoke streets coming from the Circle. Activities will include the following: € “rematic and other “re“ghter challenge competitions, € a sprinkler/burn trailer, stay low smoke trailer, extraction demonstration, Areomed ”ight crew, € approximately 10 food trucks, and € a band on the Circle from 5-9 p.m. The American Legion Post 74 received School town hall covers safety initiativesBy MARC VALEROSTAFF WRITERSEBRING „ There was a small turnout of parents at the school safety town hall meeting presented by the Highlands County School District on Tuesday evening at the Champion for Children Circle Theatre in downtown Sebring. Superintendent Brenda Longshore started the session noting that Senate Bill 7026 has many components that address school safety. Assistant Superintendent of Student Support Services Melissa Blackman said the district received mental health funding of about $370,000 with 90 percent of that speci“ed to go to direct services for students. The district had one mental health therapist, but with the new funding it has added four more mental health therapists, she said. Each school has a threat assessment team, and mental health services are provided with a level of help to match the level of the students need. All district employees will receive eight hours of training in mental health. The district will utilize a program called Youth Mental Health First Aide, which covers recognizing the warning signs of students who would bene“t from services, Blackman said. The training will occur in phases over a period of time. A parent asked if the state funding for the extra mental health therapists will continue and what would happen if the state didnt fund it? Blackman responded that state funding for education is determined each year by the Legislature and the School District would assess its needs and discuss what it would do if there were changes at the state level. Deputy Superintendent Andrew Lethbridge noted that the district changed from having three threat levels to two „ controlled campus,Ž for an incident happening in the community and active threat planŽ when there is an incident or concern on the campus. He covered the major change in philosophyŽ when there is an active threat with the ABCs of surviving an active threat: alert/avoidance, barricade and counter. Counter MARC VALERO/STAFFSuperintendent Brenda Longshore at Tuesdays school safety town hall meeting at the Champion for Children Circle Theater in downtown Sebring.Watch for cyclistsCars, cyclists and pedestrians have rules for the roadBy PHIL ATTINGERSTAFF WRITERSEBRING „ Jose“ne Pablo Aguirre died last Thursday, three days after being hit by a car on a narrow rural residential road north of Wauchula. She was 26, eight months pregnant and walking with two children, ages 8 and 6, on bicycles. They also got hit at 6:45 a.m. Sept. 10 by a 2001 Kia Spectra. Aguirre lost her baby immediately and the 6-year-old, Joel Diaz Pablo, was taken to Tampa General Hospital with serious injuries. Anay Diaz Pablo, 8, was uninjured, FHP reports said. Neither she nor Joel has helmets. FHP is still investigating the wreck, but cited the driver, 31-year-old Jose Manuel Montes-Loredo of Wauchula, with careless driving and driving without a valid drivers license, both involving death. Pedestrian and cyclist accidents make a tiny fraction of the overall number of Florida wrecks, but a high number of pedestrian and cyclist wrecks are fatal. In 2016 „ the most recent statistics available „ the Florida Department of Highway Safety and Motor Vehicles listed 395,785 crashes, with 2,935 fatal wrecks with 3,176 total deaths. Serious injury wrecks added up to 165,940, with a total of 254,155 injuries. Pedestrian crashes accounted for 9,102 of those wrecks and bicycle crashes accounted for 6,668. Among cyclist wrecks, there were 6,234 injuries and 140 deaths „ a drop since 2014 of 6.83 percent on injuries and 9.09 percent for deaths. Among pedestrians, with 7,796 injuries and 667 deaths, injuries dropped 0.94 percent in two years, but deaths went up 5.54 percent. Florida of“cials list cyclists, pedestrians and motorcycle riders as PHIL ATTINGER/STAFFRecumbent cyclists pedal past Publix in Lake Placid in March 2017. U.S. 27 has plenty of spots like this one where a paved shoulder serves as a bike lane. However, not every cyclist or motorist follows the rules as these cyclists do. LETHBRIDGE GUNTER SCHOOL | 7A BUDGET | 7AINSIDE TODAY FILE PHOTODave Stockman of Lakeland rides down Tangerine Drive toward the roundabout on July 26, 2017, when the road was recently improved with the trac circle and wider shoulders for cyclists. Vacationers turned residents pick places in Highlands County for bicycle-friendly routes. Even so, they have to use caution in proximity to trac. COURTESY PHOTO/LAKE PLACID POLICE DEPARTMENTLake Placid students get instructions from a Lake Placid reserve police ocer on how to pilot their bikes through an obstacle course at last years bicycle safety rodeo. Bike safety events, like this one, all over Highlands County are intended to teach children how to obey the rules of the road when on bicycles and avoid being hit by motorists.SAFETY | 5A COUNCIL | 7A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com By MELISSA MAINSTAFF WRITERAVON PARK „ Two men are accused of fraudulently returning items to Walmart to receive money from the store. On Friday, Sept. 14, Highlands County Sheriffs Of“ ce arrested Brenton James Gardner, 30, of Avon Park, and Joshua Warren Smith, 36, of Sarasota. Gardner was charged with petit theft, second offense, fraudulently obtaining merchant money with a false receipt and dealing in stolen property. Smith was charged with petit theft, third offense, fraudulently requesting a refund with a false receipt and dealing in stolen property. On Friday, Sept. 14 at approximately 1:47 p.m., a Sheriffs deputy responded to a theft complaint involving two white males. When the deputy talked to the suspects, they reportedly told the deputy they attempted to make a return at the customer service desk, but they were unable to complete their return for all their items. Smith told the deputy that a FM transmitter and a camou” age-pattern leafy cap did not come up on the receipt provided to the cashier, and he attempted to receive store credit using his drivers license, but the transaction was declined.Ž According to the deputy, Gardner provided what appeared to be a photo or a screenshot of a Walmart receipt listing the items he was able to receive a cash refund for. The deputy made contact with Walmart Asset Protection personnel, who provided a voluntary written statement and a copy of the video surveillance from the store. The video allegedly depicts Smith selecting items from the store and staging them in a shopping cart near the customer service desk and leaving the area. Gardner is reportedly shown on video footage retrieving the shopping cart, completing a return and receiving cash as a refund before leaving the store. He uses his cell phone to provide the cashier with an electronic version of the receipt, the report states. Later Smith is seen on surveillance footage attempting to obtain a refund for the last two items before the transaction is declined, the report states. Both males are reportedly shown leaving the store in the footage. The deputy was reportedly given a receipt listing the nine items that had been returned and refunded to the store for a loss of $73.34. The deputy was also provided with a receipt for the two items that were recovered, totaling $41.73, before taxes. Smith has two previous grand theft convictions within the state of Florida and Gardner has one previous grand theft conviction within the state of Florida. Post-Miranda both Smith and Gardner provided statements to the deputy, the report states. 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.com1. U.S. President Chester A. Arthur is sworn in Sept. 20, 1881, the morning after becoming President upon James A. Gar“ elds death. 2. A Vermont native, Arthur became active in Republican politics in the 1850s as a New York City lawyer. 3. Before he moved into the White House, Arthur hired designer and stained-glass artist Louis Comfort Tiffany to redecorate the state rooms. 4. During the Civil War, he was quartermaster for the state of New York, responsible for organizing food and supplies for Union soldiers. 5. After exiting the White House in March 1885, Arthur returned to New York City to resume his legal career. There, his health continued to deteriorate, and on Nov. 18, 1886, he died at age 57 at his home. Source: history.com That Will Make YouSMARTER 5 THINGS CorrectionA story that ran on the front page of Tuesdays Highlands News-Sun about Sun n Lake of Sebrings budget should have indicated the Board of Supervisors adopted a tentative budget for “ scal year 2018-2019. The board will meet Sept. 28 to approve its “ nal budget.Media and Democracy 2018SEBRING „ Highlands News-Sun Publisher Tim Smolarick, Executive Editor Romona Washington, Managing Editor Karen Clogston and Highlands Sun Editor Allen Moody will speak about the challenges of being the only newspaper in a small town divided by strong, divergent opinions at 7 p.m. today at La Hacienda Restaurant, 825 N. Ridgewood Drive in Sebring. Sponsored by Highlands County Indivisible. Everyone welcome to join the discussion. For more 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. Friday 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. Friday. Open to the public.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 from 9:30-11:30 a.m. Saturday at the Genesis Center, 218 Belleview St., 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. For more information, visit fpclp. com or call 863-465-2742.Ladies of a Loss meetingsSEBRING „ 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. 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 Cowpokes Watering Hole on U.S. 27 in Sebring. For more information, contact Donna Williams at 317-402-0914.Parrot Heat PhlockingLAKE PLACID „ The Heartland LakeSharks are hosting a party for fans of Jimmy Buffet from 3-6 p.m. Sunday, Sept. 23 at Bo Davids Restaurant, 131 Sun N Lakes Blvd., in Lake Placid. The party will feature music by Rick Lamb. The price of admission are some items to be donated to Barktoberfest.ŽOrchid Society meetingSEBRING „ The Orchid Society of Highlands County will hold its monthly meeting at 7 p.m. Monday, Sept. 24 at the Sebring Civic Center, 355 W. Center St. Guest speaker is Phil Hamilton from Bredan Orchids. The society is collecting food for the Humane Society. For more information, call 863-471-6171.NEWS BRIEFS LP man jailed for fraudBy KIM LEATHERMAN STAFF WRITERSEBRING „ Benjamin Michael Rose, 44, of Lake Placid, was sent to jail on Friday, Sept. 14 by Judge Peter Estrada after he was found guilty of felony scheming to defraud and grand theft over $300 but less than $20,000. Roses bonds were released and he was remanded to the Highlands County Jail while his pre… sentence investigation is being conducted. He is scheduled to be sentenced Monday, Oct. 29. An investigation performed by Highlands County Sheriffs deputies showed Rose had been embezzling money from his employer, Gregory Breslich, owner of Dock 633, a restaurant and bar in Lake Placid. The investigation looked at suspicious transactions between April 1, 2012 and May 20, 2014. According to the arrest report, Rose was hired by Breslich on Sept. 22, 2012 in the capacity of general manager. There was no negative job performance issues for approximately seven months. Sometime around the beginning of April 2013, Breslichs suspicion was aroused and he began to document Roses work habits. The investigator said in the report that the documentation provided by the restaurant owner began to show a pattern of bad behavior right up until Roses termination on May 20, 2014. The pattern of bad behavior showed voided and discontinued transactions. The investigation revealed a loss of $29,142.86 over a 13-month period. Originally, there was a grand theft over $20,000 charge but the state dropped the charge. Rose was originally arrested on July 10, 2014 and was able to bond out. The arrest report revealed Roses pattern of suspicious behavior: A customer entered the restaurant for a meal. A server is assigned to the customer, takes and delivers the order. The customer “ nishes the meal and pays the transactionŽ by paying cash. Transaction is closed by server and customer leaves. The server clocks out and leaves for night. Transaction is re-opened, items are discounted or voided and a new closeout ticket printed. A PIN identi“ es the person who made the change. The deputy said in the report that this sequence of actions would not bene“ t a customer because the ticket would have already been closed out. When a server did have a legitimate void, it would have been done in the process of a normal workday. During the interview process with the other three managers at the time, the deputy learned that only the managers could void transactions. The deputy noticed the only voided transactions took place during Roses shifts. There were also interviews that were taped, where employees state they witnessed Rose prepare these types of transactions. The report shows where Breslich confronted Rose on several occasions about the amount of voided transactions. Rose told the owner the voided tickets were to account for inventory in the kitchen. Beslich told deputies there was no inventory in the kitchen. The deputy, and now the court, decided there was no reason for these types of transactions unless it was for theft. ROSETwo men accused of teaming up to steal from Walmart GARDNER SMITH SP17509WantToGet ?ItsEasyƒJust SHOPadno=3613268-1 COMPANY Trisha BarnhartLicensed Title Agent137 Tower Street Lake Placid, FL 33852 (863) 659-4109 Fax (863) 659-4463 trisha@lptitleco.com

PAGE 3

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | A3Keep Lake Placid Beautiful makes sure fans are coolBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Baseball fans can now sit under the shade near “eld “ve at the Lake June Ball Fields thanks to a Keep Lake Placid Beautiful project that is now complete. Under the supervision of KLPB member Danny Lamarre, four large, live oak trees were planted at the ball “elds. Keep Lake Placid Beautiful received a grant for $16,000 from Keep Florida Beautiful to be used with litter projects and beauti“cation projects in town. Lamarre began the project at the ball “eld on Thursday, Sept. 13. Along with help from some Highlands County Jail inmates, massive holes were hand-dug for the large root balls and the area was prepped for the trees. During the recent ball tournaments, we found out how bad the shade situation was on “eld “ve,Ž Lamarre said. No one wanted to sit in the stands and watch the games because it was so hot. They were basically baking in the sun.Ž The options for shade were addressed and KLPB purchased live oaks that already have several branches with plenty of leaves. This solution has provided instant shade. The trees were purchased from a local company, Grif“n Trees, for approximately $7,800. Lamarre said the owners, Steve and Sheri Grif“n, gave them a great deal on the trees and really helped the project go smoothly. I really appreciated the help the Grif“ns gave us,Ž Lamarre said. The towns utilities department helped us also. They used sonar to locate the underground water lines before we started digging.Ž Lamarre installed irrigation in preparation for the trees. Many hands and a backhoe helped get the trees in the ground. The project was complete on Friday, Sept. 14. The live oaks will grow quickly and provide even more shade,Ž Lamarre said. I will have to baby them at “rst and check the irrigation system daily to make sure they are getting the proper amount of water. I will fertilize this week and watch them very closely as they become established.Ž Lamarre is the horticulture supervisor for the Town of Lake Placid. Taking care of the trees will be a little easier as the Grif“ns provided the Keep Lake Placid Beautiful organization care instructions for the new additions. One of the next projects Keep Lake Placid Beautiful will be tackling is to trim the trees along the sidewalks of South Florida State College on Interlake Boulevard. Keep Lake Placid Beautiful is af“liated with Keep America Beautiful. The group aims to reduce litter, recycle whenever possible and beautify the town. For more information on Keep Lake Placid Beautiful, visit klpb.org. COURTESY PHOTOSDanny Lamarre volunteers for Keep Lake Placid Beautiful. He is also the towns horticultural supervisor. The new live oak trees that were planted at the ball “eld arrived by truck and were helped o with heavy equipment. The second of four trees goes in the ground at the Lake June Ball Park. Keep Lake Placid Beautiful has planted trees to create shade for sports observers at Lake June Ball Fields. 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 4

A4 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com William D. NevillsWilliam D. Nevills, 82, passed away on Monday, Sept. 17, 2018 in Sebring, Florida. Mr. Nevills leaves behind his wife, Grace A. Nevills of Sebring; son, William J. Nevills (Dee) of Pennsylvania, John D. Nevills (Cindy) of Lakeland, Florida and Donald R. Nevills (Paula) of Pennsylvania. He was also survived by seven grandchildren and four great-grandchildren. He was a lifetime member of the VFW and the American Legion. He served in the Korean War from 1950-1954 in the Army. Memorial contributions may be made to Special Operations Warrior Foundation, PO Box 89367, Tampa, FL 33689. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Larry LambertLarry Lambert, 79, of Sebring, Florida, passed away on Monday, Sept. 17, 2018 at Florida Hospital Heartland Medical Center at Sebring. Born on Feb. 12, 1939 in Rensselaer, Indiana, he was the son of Ray and Angeline Lambert. Mr. Lambert dutifully served in the National Guard for two years, United States Air Force for four years then went on to work for the U.S. Department of State. He was married on June 9, 1961 to his beloved wife, Anita Rightmire. Mr. and Mrs. Lambert traveled the world creating a lifetime of memories. They moved to Remington, Indiana and “nally settled in Sebring, Florida to remain close to their daughter and grandchildren. Mr. Lambert is survived by his loving wife of 57 years, Anita; daughter, Shyrl; grandchildren, Jordan, Erin, Cori, Jamie and TJ; great-grandson, Skyler; brothers, Ronald (Brenda), Lafayette and Frank (Linda) of Remington, Indiana; and sister, Shirley in Fowler. Mr. Lambert was preceded by his brother Gerald.Gary M. MooreGary Marvin Moore, 63, of Lake Placid went home to be with his Lord on Monday morning, Sept. 17, 2018 at his residence surrounded by his loving family. Gary was the son of Conley Marvin Moore and Janice Rose Riley. He was born on Aug. 15, 1955 in Huntington, West Virginia. Gary has been a resident of Highlands County for most of his life and was a graduate of Sebring High School. After graduating, Gary went to work for the Highlands County School System working his way up from mechanic to head mechanic. Gary enjoyed riding motorcycles and traveled throughout the country. He also enjoyed landscaping, building things and tinkering around the house. Gary loved to be with family and friends any time they could get together. He was of the Christian faith. Gary is survived by his loving wife, Margaret Ellerbee-Moore; daughters, Ashley and Mariah; son, Shane; “ve grandchildren; sister, Teresa and a brother Larry. A gathering for family and friends to re”ect on Garys life will be held at 2 p.m. Saturday, Sept. 22, 2018 at his residence. This gathering will be a celebration of life in honor of Garys presence and time on earth. Many of his joys will be celebrated in a casual manner, including catering from one of his favorite restaurants. Words of comfort to the family can be made by visiting scottfuneralservices.com. Arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, Florida, 863-465-4134.Frances A. MoscilloFrances A. Moscillo, 92, of Sebring, Florida died Sept. 16, 2018. She was born in Boston, Massachusetts and has resided in Sebring since 1996. She was a member of St. Catherine Catholic Church. She is survived by her husband, Joseph; their daughters, Joyce Sirois and Laurel Horn all of Sebring; brother, John Augliera of Medford, Massachusetts; two grandchildren and six great-grandchildren. A prayer service will be held at 2 p.m. Friday, Sept. 21, 2018 at Morris Funeral Chapel with family receiving friends at 1 p.m. morrisfuneralchapel.com.Clara M. GilbertClara M. Gilbert, born Feb. 12, 1932 in Detroit, Michigan to the late Mable and Leslie Green, passed away Sept. 12, 2018 in South Carolina at the age of 86. Loving wife of the late Raymond (d. 1993). Cherished mother of Karen (Michael) Riley, Cathy (Robert) Leger, Raymond (Cecile) Gilbert and Robert (Karen) Gilbert. Proud grandma of 10 and great-grandma of 15. Dear sister of Rose Armstrong and the late Elmer Green. Claras life will be celebrated with a funeral service at 4 p.m. Friday, Sept. 21, 2018 at Lynch & Sons Funeral Home, 340 N. Pontiac Trail (three blocks south of Maple) in Walled Lake, Michigan. Friends may visit the funeral home beginning at 1 p.m. In lieu of ”owers the family suggests memorials to National Hospice Foundation.Dillon W. AndersonMay 2, 1996 … Sept. 14, 2018 Dillon Wade Anderson, a young man who cherished family and friends, passed away Friday, Sept. 14, 2018 at the age of 22. He was a 2014 graduate of Sebring High School with a passion for music and played the quad drums in the marching band. Dillon was the pride of his parents, Thomas and Kimberly, an inspiration to his younger brother, Patrick, and brought a smile to all who met him. In addition to his parents and brother, Dillon is survived by his paternal grandmother, YingYang (Leila Anderson); Aunt DiDi (Drew and Jennifer Anderson); Uncle Chef (Jeff) and Aunt Amy Anderson; and cousins, Heather Shull, Brendan Shull, Thomas Shull, Connor Anderson, and Logan Anderson. He is also survived by his maternal grandfather, Pop PopŽ (Ray Wade LeConey); Uncle Scotty and Aunt Jessica LeConey; Aunt Sandy Spurlock; Uncle Sean and Aunt Dawn Fielder; and cousins, Pammy, DL, Nora, Harper, Trent, Jonathan (Katie), Joseph, Rebecca, and Savannah. Dillon was preceded in death by his older brother, Thomas ColtonŽ Anderson; Poppy TomŽ (Thomas Anderson Sr.) and Mom-MomŽ (Margaret PeggyŽ LeConey). A memorial service will be held at 11 a.m. Saturday, Sept. 22, 2018 at the Grace Bible Church, Sebring, Florida. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh. com.Fire claims camperBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Robert Schneider had no idea ”ames and smoke were coming from the camper parked outside of his Sylvan Shore home Tuesday afternoon. That is, until his neighbors looked outside their windows, saw the smoke and alerted him to what was taking place. Sharon and Wendell Lee contacted 911, and the Lake Placid Volunteer Fire Department, Highlands County Emergency Medical Services and Highlands County Fire Services arrived quickly to the home on the corner of Cedarbrook Street and Azalea Court. We were just talking and saw the ”ames coming out of the camper,Ž Sharon Lee said. I decided to come over to make sure Robert knew about it and that he was safe.Ž Schneider said he was completely unaware as he was cleaning out his refrigerator for his wife who is in the hospital. While he was cleaning out the refrigerator in his home, his refrigerator in the camper was starting a “re in the vehicle. The “re department told me that it was some type of short in the refrigerator or electric system that caused the “re,Ž Schneider said. The camper will be retired, although Schneider said there were many great memories made while camping in it. He also said that at his age, he probably wouldnt purchase another one „ unless he happened to stumble upon a really good deal. We bought the camper brand-new in 2002,Ž he said. The couple is from Ohio and used to use the camper to go back in the summer to get out of the Florida heat and visit family members who remain in the Buckeye State. KIM LEATHERMAN/STAFFThe Schneiders will not be taking this camper on anymore vacations. They had a lot of happy memories of it. Lake Placid Volunteer Fire Department members inspect the damage to the camper after the “re was put out.OBITUARIES SPECIALCAPITALINTERNALTRUST &TOTAL GENERALREVENUEPROJECTSSERVICEAGENCYTENTATIVE FUNDFUNDSFUNDSFUNDSFUNDBUDGET PROJECTED REVENUE Millages per $1,000 Ad Valorem Taxes District0.1209$115,888,100$115,888,100 Ad Valorem Taxes Okeechobee Basin0.1310114,566,750114,566,750 Ad Valorem Taxes Big Cypress Basin0.123110,393,65010,393,650 Ad Valorem Taxes Everglades Restoration0.041736,469,00036,469,000 Agricultural Privilege Taxes11,045,99011,045,990 Intergovernmental1,668,44884,486,077260,760,673346,915,198 Licenses, Permits & Fees3,452,700268,0003,720,700 Investment Income1,895,0003,295,000822,52387,4776,100,000 Miscellaneous770,5775,670,6086,441,185 Health Insurance 32,519,76532,519,765 Self Insurance 2,005,4742,005,474 TOTAL REVENUES123,674,825266,195,075261,583,19634,612,7160686,065,812 Reserves: Designated25,084,52664,335,09437,812,946569,79528,880127,831,241 TOTAL REVENUES AND RESERVES148,759,351330,530,169299,396,14235,182,51128,880813,897,053 Operating Transfers (Net)-21,462,227-55,312,97876,775,2050 TOTAL REVENUES, RESERVES AND TRANSFERS127,297,124275,217,191376,171,34735,182,51128,880813,897,053 Encumbrances (Estimate)13,848,62954,010,605210,129,273136,945278,125,452 TOTAL REVENUES, RESERVES AND TRANSFERS$141,145,753$329,227,796$586,300,620$35,319,456$28,880$1,092,022,505 BUDGETED EXPENDITURES Administrative Services & Executive Offices Water Resources Planning and Monitoring$691,801$3,605,333$10,647,762$14,944,896 Acquisition, Restoration and Public Works174,646275,95519,900470,501 Operation and Maintenance of Lands and Works567,316509,42313,436,28214,513,021 Regulation612,7823,972,7224,585,504 Outreach 1,125,4551,125,455 District Management and Administration14,890,5806,854,61521,745,195 Administrative Services & Executive Offices Total18,062,5804,3 90,711034,931,281 057,384,572 Everglades Policy & Coordination Division Water Resources Planning and Monitoring559,76860,391620,159 Acquisition, Restoration and Public Works7,072,16474,773,656537,80082,383,620 Operation and Maintenance of Lands and Works7,000676,466683,466 District Management and Administration176,308176,308 Everglades Policy & Coordination Division Total7,815,24075,510,513537,8000083,863,553 Field Operations & Land Management Division Water Resources Planning and Monitoring556,951579,42385,0001,221,374 Acquisition, Restoration and Public Works397,482511,592909,074 Operation and Maintenance of Lands and Works6,432,02894,977,5362,388,09428,880103,826,538 Regulation440,910440,910 District Management and Administration257,210257,210 Field Operations & Land Management Division Total8,084, 58196,068,5512,473, 094028,880106,655,106 Operations, Engineering & Construction Division Water Resources Planning and Monitoring5,474,3483,009,785300,0008,784,133 Acquisition, Restoration and Public Wo rks2,061,2882,071,971282,401,653286,534,912 Operation and Maintenance of Lands and Works4,354,73728,176,50150,103,742251,23082,886,210 Regulation31,67931,679 District Management and Administration17,94417,944 Operations, Engineering & Constructi on Division Total11, 939,99633,258,257332, 805,395251, 2300378,254,878 Regulation Division Water Resources Planning and Monitoring60,04860,048 Acquisition, Restoration and Public Works37,52537,525 Operation and Maintenance of Lands and Works17,9005,00022,900 Regulation13,780,28413,780,284 Regulation Division Total13,895,7575,00000013,900,757 Water Resources Division Water Resources Planning an d Monitoring16,275,2344,769,3121,782,46322,827,009 Acquisition, Restoration and Public Works2,473,5175,744,55280,0008,298,069 Operation and Maintenance of Lands and Works1,695,27295,6001,790,872 Water Resources Division Total18,748,75112,209,1361,958,0630032,915,950 Real Estate Division Acquisition, Restoration and Public Works171,188107,0582,670,3282,948,574 Operation and Maintenance of Lands and Works1,008,4322,351,3263,335,4526,695,210 Real Estate Division Total1,179,6202,458,3846,005,780009,643,784 Information Technology Division Water Resources Planning and Monitoring3,125,551137,5843,263,135 Acquisition, Restoration and Public Works1,714,5601,714,560 Operation and Maintenance of Lands and Works10,906,007150,00011,056,007 Regulation3,229,4973,229,497 District Management and Administration8,439,1091,997,59010,436,699 Information Technology Division Total27,414,724287,5841,997,5900029,699,898 CERP Central Service Indirect Costs Acquisition, Restoration and Public Works3,332,9683,332,968 District Management and Administration-3,332,968-3,332,968 CERP Central Service Indirect Costs Total000000 Reserves/Debt/Fees/Charges Water Resources Planning and Monitoring1,423,8171,423,817 Acquisition, Restoration and Public Works30,393,62530,393,625 Operation and Maintenance of Lands and Works15,742,73546,220,06561,962,800 District Management and Administration4,413,1403,385,1737,798,313 Res/Debt/Fees/Charges Total20,155,87551,029,05530,393,62500101,578,555 Total Budgeted Expenditures127,297,124275,217,191376,171,34735,182,51128,880813,897,053 Encumbrances (Estimate)13,848,62954,010,605210,129,273136,945278,125,452 TOTAL BUDGETED EXPENDITURES AND ENCUMBRANCES$141,145,753$329,227,796$586,300,620$35,319,456$28,880$1,092,022,505 The tentative, adopted, and /or final budgets are on file in the office of the above referenced taxing authority as a public re cord.BUDGET SUMMARY SOUTH FLORIDA WATER MANAGEMENT DISTRICTFOR THE FISCAL YEAR BEGINNING OCTOBER 1, 2018 AND ENDING SEPTEMBER 30, 2019 adno=3613085-1 NOTICE OF BUDGET HEARINGThe South Florida Water Management District has tentatively adopted a budget fo r Fiscal Year 2018-2019. This notice is applicable to Broward, Charlotte, Collier, Glades, Hendry, Highlands, Lee, Martin, Miami-Dade, Monroe, Okeechobee, Orange, Osceola, Palm Beach, Polk and St. Lucie Counties A public hearing to make a FINAL DECISION on the budget AND TAXES will be held on: Tuesday, September 25, 2018 at 5:15 p.m. at the South Florida Water Management Distric t Headquarters Building, B-1 Auditorium 3301 Gun Club Road W es t P a l m B eac h, Fl or id a 33406 adno=3613089-1

PAGE 5

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | A5Faith Lutheran holds ribbon cutting at new infant roomBy MARC VALEROSTAFF WRITERSEBRING „ Faith Lutheran Church is growing and has expanded its Faith Child Development Center with a newly remolded infant room. With a ribbon-cutting ceremony Monday morning, Faith Lutheran, at 2740 Lakeview Drive, now cares for children ages infant through 4 VPK. Faith Child Development Center is open from 7:30 a.m. to 5:30 p.m. Monday through Friday. Lutheran preschool, also called Faith Child Development Center, offers quality Christian education in a safe environment, notes Faith Lutheran Pastor Rob Maulella. Children who graduate from our school are ready for kindergarten and test in the top of their class, he said. Faith Preschool Director Yvette Calderon said Faith Lutheran previously did not have an infant room. They currently have four infants, but are planning to accommodate eight in a classroom with two teachers. For more information, call Calderon at 863-385-3232. COURTESY PHOTOFaith Lutheran Pastor Rob Maulella at the Faith Preschool Monday at a ribbon cutting for the churchs new infant room. Faith Lutheran Preschool now has an infant room.Scholarships to benefit 1st-generation students health care studiesBy MARC VALEROSTAFF WRITERAVON PARK „ At a recent State Board of Education meeting, Commissioner of Education Pam Stewart presented Florida College System Chancellor Madeline Pumariega with a check for $1,032,177 to bene“t “rst-generation students and students pursuing careers in health care. Stewart said, These scholarships will open doors for students that otherwise might not have existed. I appreciate the Florida College System Foundation and our generous partners for helping Floridians achieve their academic and career goals.Ž The South Florida State College Foundation will receive $19,598, which will be distributed to students in the form of scholarships. Each year, scholarships funded by the Helios Education Foundation, Florida Blue and Bank of America focus on relieving the national nursing shortage and helping students who are the “rst in their family to attend college. The scholarships will help add nurses and allied health professionals that re”ect Floridas diverse population while meeting critical workforce needs. The Florida College System Foundation has awarded the scholarships since 2001,Ž said Tami Cullens, board chairman of the Florida College System Foundation. These scholarships have changed lives and helped students pursue their dreams, especially helping our health care students fund their education as they devote their futures to taking care of others as well as providing affordable and accessible educational experiences to “rst-generation students.Ž Many Florida College System students are “rst in their family to attend college and more than 60 percent of students enrolled in the Florida College System are part-time students balancing life and work while pursuing their degree,Ž Pumariega said. These scholarships are essential for “rst-generation students to pursue their dreams, she said. Students may apply for scholarships through their local college foundation and/or “nancial aid of“ce. Eligibility criteria are based on local college requirements. vulnerable road users.Ž Both state of“cials and cycling advocates list ways motorists, cyclists and pedestrians can stay safer.CyclistsFlorida Statute 316.003 classi“es a bicycle as a vehicle and the rider as a driver. On roads, they must behave as vehicles. However, when on sidewalks, they have the same rights and duties as pedestrians. Even then, they must yield to pedestrians and give an audible signal before passing them. On the road, all cyclists are required to obey traf“c signs, markings and signals, and must ride with traf“c to ensure motorists at cross-streets and driveways see them along with the traf“c. Riding with traf“c can also help prevent headon wrecks with motor vehicles. Cyclists are advised to have rear-view mirrors so they can see traf“c approaching from behind them. € Any rider less than 16 years old must wear a helmet, by Florida law. Helmets are recommended for all riders because bikes can travel up to 18-20 mph. € The bike must have a “xed regular seat and may not carry more people than it is designed to carry. € Bicycle brakes (required) must stop the bike within 25 feet at 10 mph on clean, dry and level pavement. € Riders must keep at least one hand on the handlebars at all times. € Cyclists may use the left turn lane, under Florida law 316.151. Under Chapter 316.155 and 316.157, a cyclist should also hand-signal a turn during the last 100 feet before turning. € Cyclists are not allowed to wear headsets or headphones while riding, under Chapter 316.304. The only exception is a hearing aid. € Any bicycle ridden between sunset and sunrise must have a white light lamp on the front and a red re”ector and lamp on the rear, visible for 500-600 feet. Cyclists can install more lighting, if they want, but are wise to wear re”ective clothing and turn on all lights an hour or two after sunrise and before sunset.PedestriansPedestrians are not vehicles and must use sidewalks whenever possible. When no sidewalks are available, they are advised to walk facing traf“c, so they can move off the road quickly. Although allowed to wear headsets, pedestrians are wise not to use them in close proximity to traf“c of any kind. In March 2015, a Frostproof man died from wearing earbuds while jogging along a train track. He never heard the horn of the train as it came up behind him and tried to stop. As with cyclists, stay visible. Wear bright, re”ective clothing. If possible, carry a lit ”ashlight.MotoristsAccording to Florida law 316.083, motor vehicles must pass cyclists at a safe distance of no less than three feet, at all points during passing. Drivers should not to be impaired by alcohol or fatigue and should remember that their headlights may not penetrate darkness well enough to see a cyclist or pedestrian, or that glare from oncoming headlights may hide someone. Cyclists would be wise to remember this also. A cyclist can anticipate a drivers behavior by watching his or her own shadow cast by headlights. If the shadow moves to the right as the car approaches from behind, then the motorist is trying to pass. If the shadow doesnt move, then the motorist hasnt seen the cyclist, who should then get out of the way, quickly. Other safety tips are available online at bikewalkcentral”orida.org.SAFETYFROM PAGE 1A PHIL ATTINGER/STAFFA youth on a foot-powered scooter the morning of July 5 zips down the widened shoulder on the northbound lanes of U.S. 27 near Flare Road. The bike lanes were added in the last couple of years as part of a Florida Department of Transportation intermodal system, allowing human-powered vehicles to share space with gasoline and diesel motor vehicles of all sizes. adno=3613124-1The Southwest Florida Water Management District has tentatively adopted a budget for fiscal year 2019. This notice is applicable to the following counties: Charlotte Citrus DeSoto Hardee Hernando Highlands Hillsborough Lake Levy Manatee Marion Pasco Pinellas Polk Sarasota Sumter A public hearing to make a FINAL DECISION on the budget AND TAXES will be held on: Tuesday, September 25, 2018 5:01 p.m. at Tampa Office 7601 US Highway 301 North Tampa, FL 33637-6759 NOTICE OF BUDGET HEARING adno=3613120-1 BUDGET SUMMARYSouthwest Florida Water Management District Fiscal Year 2019SPECIAL CAPITAL MILLAGEGENERAL REVENUEPROJECTSTOTAL I.ESTIMATED REVENUES AND BALANCES PER $1,000 FUND FUNDS FUNDS BUDGET CASH BALANCES BROUGHT FORWARD ESTIMATED REVENUES AD VALOREM TAXES OTHER REVENUES Permit and License Fees Intergovernmental Revenue Interest Earnings Other TOTAL ESTIMATED REVENUES TOTAL ESTIMATED REVENUES AND BALANCES FUND BALANCE ASSIGNED FOR ESTIMATED ENCUMBRANCES FUND BALANCE/RESERVES FOR FUTURE PROJECTS TOTAL ESTIMATED REVENUES AND BALANCES, ESTIMATED ENCUMBRANCES, AND FUND BALANCE/RESERVES FOR FUTURE PROJECTS II.EXPENDITURES WATER RESOURCE PLANNING & MONITORING LAND ACQUISITION, RESTORATION & PUBLIC WORKS OPERATION AND MAINTENANCE OF WORKS & LANDS REGULATION OUTREACH MANAGEMENT AND ADMINISTRATION COMMISSIONS FOR TAX COLLECTIONS TOTAL APPROPRIATED EXPENDITURES ESTIMATED ENCUMBRANCES (Carried forward and appropriated fiscal year 2019) TOTAL ESTIMATED MODIFIED BUDGET FUND BALANCE/RESERVES FOR FUTURE PROJECTS (not appropriated) TOTAL APPROPRIATED EXPENDITURES, ESTIMATED ENCUMBRANCES,AND FUND BALANCE/RESERVES FOR FUTURE PROJECTSTHE TENTATIVE, ADOPTED, AND/OR FINAL BUDGETS ARE ON FILE IN THE OFFICE OF THE ABOVE REFERENCED TAXING AUTHORITY AS A PUBLIC RECORD. $29,774,323 $13,813,746 $43,588,069 0.2955 $109,857,178 $742,254 $110,599,432 1,989,8001,989,800 5,100,279 $1,502,260 4,200,000 10,802,539 8,900,0008,900,000 457,800 457,800 $126,305,057 $1,502,260 $4,942,254 $132,749,571 $156,079,380 $1,502,260 $18,756,000 $176,337,640 176,424,162 157,599 528,132 177,109,893 190,812,9360 2,460,425 193,273,361 $523,316,478 $1,659,859 $21,744,557 $546,720,894 $29,787,184 $29,787,184 74,190,886 $1,502,260 $17,801,000 93,494,146 18,855,905 955,000 19,810,905 19,824,903 19,824,903 2,190,415 2,190,415 7,717,317 7,717,317 3,512,770 3,512,770 $156,079,380 $1,502,260 $18,756,000 $176,337,640 176,424,162 157,599 528,132 177,109,893 $332,503,542 $1,659,859 $19,284,132 $353,447,533 190,812,9360 2,460,425 193,273,361 $523,316,478 $1,659,859 $21,744,557 $546,720,894

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 20, 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 ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.The dreaded midtermsLet the bloodletting begin as we go into the election cycle we affectionately refer to as the midterms.Ž Both parties are now at full throttle to destroy each other and give the public another taste of dysfunctional government actions. The Republicans are hanging on by their “ngernails to keep control of Congress and the Democrats are doing all they can do to accuse them (Republicans) of every dirty trick to win the election. Well, the Troika (Russian word for three) has surfaced to attack the Republicans and Trump personally. First, Obama came out of retirement to slander Trump, then in a very patronizing attitude, I could no longer remain silentŽ comment, 75-yearold politician Joe Biden offered his comments and “nally, the third member of this attack squad, Hillary, offered up her comments. All of this reminds me of the comment, These are the times that trys mens souls,Ž (somebody famous said that, though I cant remember who). So folks, as you go to the polls to make your selection as to who should help run the country keep in mind that the nations Capital is a three-act comedy, has been, and will continue to be, no matter what you and I say. We hear words such as corruption, graft, sexual assault, collusion and impeachment constantly. These words are directed towards our leaders. Can you imagine what other choices we have at the polls? Keep smiling.Hal Graves SebringEntitlement has other de“nitionsIn Mike Lees article Monday, Sept. 17, I saw need to differ with some of his opinions.Ž Because teachers or anyone else feel they are entitled to make money doesnt, in my opinion, make me believe they are saying they are inherently deserving of privileges of special treatment.Ž Entitlement can also mean to qualify for or meet the speci“cation for. The idea of going on strike is usually a last resort effort and is not near as effective today as it was in the 60s and 70s and it is a sad situation to even have to consider it. So maybe in the conversation the word deservingŽ would be better used. When young choose a profession, several factors are considered. Things they enjoy doing, areas in which they want to live and ways to earn a decent living (the pursuit of happiness) are a few. So in regards to teachers, they probably like teaching others, helping people learn, seeing them grow, and I see that as a worthy profession. In order to encourage people to become teachers, dont you think they deserve,Ž not entitled, to a decent income so they can enjoy the bene“ts of working for a living. Maybe take a family vacation. It is also certain their other half, if they have one, is working for the same goals. I dont know what kind of salary teachers make today or when was the last time they received a raise, but maybe if they think they are deserving of a raise, maybe they are. Good teachers are important for the future. By the way, I am not a teacherMike Pace SebringYOUR VIEW Women in the workforceLast night was the second annual Women in Business event hosted by this newspaper. Writing this column prior to the event, Im already excited because over 300 local women are expected to attend. I remember looking around the celebration last year in awe of the enormity of talent, dedication and service to our community contained in one venue. Women in the workforce is commonplace to most of us, but it wasnt always so. Its estimated only 12 percent of women worked out of the home in 1950 and it wasnt until 1960 that women started to become a driving force in business. By the late 1980s, over half the female population was employed, creating dramatic change over just two decades. Thats pretty remarkable when you consider the high costs of childcare. As the only industrialized country without a national paid leave for mothers, pat yourself on the back if youre doing both. Childcare is expensive and quality care is dif“cult to come by. In our community, women are providing this care for kids and pouring their hearts into little ones while moms run businesses, non-pro“ts or work to supplement household income. Speaking of money, did you have to wonder if you were being paid the same as a male candidate for the last job you applied for? Prior to the passing of Equal Pay Act of 1963, it was common for women to be offered less pay for the same effort. We truly have come a long way baby and the numbers prove it. Ratios for women in the workforce rose from 37 percent to over 60 percent in the forty years between 1960 and 2000. Imagine what it might have been like for those who came before you. Women entered into workforce environments where females formerly had never been. In some areas of employment, women continue to be under represented, but strides continue to be made. Today there are women in our community who are part of this change every day. Be sure to encourage them when you can because they are providing a path for the women coming behind as others have done for us. Surprisingly, recent numbers of working women are showing statistical drops. Between 2000 and 2016, over 3 percent of women left the workforce. What might be fueling this new trend? When you consider our aging population and how women are tasked with the majority of caregiving, I suspect this is a big part of why numbers are reversing. How many women do you personally know who are balancing being a mother, employee or business owner and also caring for elderly family or an ill spouse? As caregiving needs increase due to declining health, many “nd themselves facing the impossible. Its dif“cult to be a stellar employee or dedicated business owner when you must drop and run the moment a call comes in for care. This is why Women in Business is near and dear to my heart. I look around this community and I am blessed by the amazing women creating positive change despite the heavy burdens and responsibilities resting on their determined shoulders. As they pour out their hearts and work with their hands, they show care and concern as they create something remarkable. I just wish we had time to celebrate this each and every day.HARRIS & CODorothy Harris Affordable housing is neededThe people who serve you food in the restaurants, make repairs to your home and car, check your vitals at the doctor of“ce, or handle your weekly banking needs all have something in common: the need for affordable housing. Many of them make minimum wage and therefore struggle to support their own families. The lack of lowto moderate-income housing opportunities as one of the main concerns brought up at a roundtable discussion in July that was coordinated by the governors of“ce. Taylor Benson, Highlands County Economic Development manager, echoed that thought recently in announcing a $40,000 Technical Assistant grant to do a “nancial feasibility analysis and a housing market study in Highlands County. She said several employers, including local hospitals, South Florida State College and Highlands County School District, have expressed dif“culty with hiring and retaining employees because of a lack of housing options within the county. Many have questioned why more affordable housing was not available in the county. Many have suggested that historic hotels … like the Santa Rosa, Nancesowee, Harder Hall and Kenilworth … that sit vacant be converted to apartment buildings. Harder Hall is set to become an assisted living facility. With an estimated population of just more than 100,000, Highlands Countys poverty rate is 19.1 percent. In the 2016 Census, Highlands County had a median household income of $35,865. Per capita, the income in the previous 12 months was $21,916. The median value of owner-occupied housing units (75.6 percent of the countys units) was $86,600. The 2016 average rental rate was $731 a month. The county plans to use the study to gauge present and future demand for housing. The analysis will 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. What the county needs to realize is that higher priced single-family homes may raise signi“cant tax revenue, but they arent the type of dwellings that will attract working families to the county. The employers argued during the roundtable that lower-priced units in safe neighborhoods would provide better options. The shortage of affordable housing is not unique to Highlands County, as Benson points out. Many communities throughout the nation are dealing with the problem. We hope that this study that the grant will fund will really drill down into the needs of the county. What will it take to keep the local jobs “lled, and more of the local young people here where their roots are? We know it isnt all about housing options, but thats part of it. 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. Its the “rst step in cranking up our local economy.

PAGE 7

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Have a sudden inspiration? 5 Embryonic membranes 10 “Good going!” 14 Ancient Andean 15 Fully committed 16 Cries at the Home Run Derby 17 Norwegian coastal horse? 19 Agitated state 20 Ring leader? 21 Parenthesis, e.g. 22 Dn Laoghaire’s land 23 Largest division of Islam 24 Excellent joke? 26 Alpine transport 28 2010 sci-fi sequel subtitled “Legacy” 29 Grassy stretches 32 Map line 35 “A Doll’s House” playwright 38 “The Martian” has none 39 Where a sensei teaches how to slalom? 41 Stat for Chris Sale 42 Pronunciation symbol 44 PBS science series 45 Small racer 46 Barbershop part 48 McGregor who plays two roles on TV’s “Fargo” 50 “We sure fell for that one, Jack,” e.g.? 54 Jungle vine 58 Big star 59 Lincoln Ctr. site 60 PBS science series 61 Brit’s floor covering 62 Was yanked offstage ... or what four puzzle answers did, in a way 64 Fuss 65 Dvork’s “Rusalka,” for one 66 Instead 67 Scandinavian name meaning “cliff” 68 Block 69 Sunflower edible DOWN 1 They’re kept under wraps 2 Pear variety 3 Contempt 4 Raises 5 Guitarist’s gadget 6 “Aladdin” prince 7 __ nerve 8 Petrol unit 9 Vehicle with caterpillar treads 10 Often-cosmetic procedure 11 View from Corfu 12 Sound from a tree 13 Competitor of Helena 18 Small amount 24 Abdomen neighbor 25 Chamber music group 27 Storied craft 29 “__ Miz” 30 “You get the idea” letters 31 Light hair color 33 Brouhaha 34 Matthew Arnold’s “__ Beach” 36 Be off 37 Bryce Harper, for now 39 Ornamental band 40 Talk 43 Belgian language related to French 45 Deli snacks 47 Ra, in ancient Egypt 49 Cosmetic additive 50 Rejects suddenly 51 Jerk 52 Mr. Magoo, for one 53 Santa’s reindeer, e.g. 55 Whac-__ 56 Rope loop 57 FAQ part 60 Scorch 63 Amount past due? 2018 Tribune Content Agency, LLCBy Paul Coulter9/20/18Wednesday’s Puzzle Solved9/20/18 CROSSWORD PUZZLES is only used as a last resort, Lethbridge said. Highlands County Sheriffs Of“ce Lt. Chris Gunter, who oversees the school resource of“cers, noted that the terminology has changed from previous years when all campus law enforcement were known as SRO/ school resource of“cers. The Sebring Police Departments campus presence will continue to be school resource of“cers, but from the Sheriffs Of“ce at the secondary level they will be known as school resource deputies and at the elementary level as school safety deputies. Gunter noted there will be continuous law enforcement coverage of all the campuses with other deputies “lling in during vacations or sick leave. He also covered the training requirements for the school resource of“cers and deputies. A similar town hall meeting was held Monday in Lake Placid. The “nal school safety town hall meeting will be held from 6-7:30p.m. today at the Grogan Center at Our Lady of Grace Catholic Church, Avon Park.SCHOOLFROM PAGE 1APlanning, Fire Control, and Solid Waste Management, which are funded from county-collected portions of the Half-Cent Sales Tax, the County Revenue Sharing Program and speci“c fees and permits. € Adopted service assessments for all special bene“t districts, except for the 10 “re districts that existed before the creation of the countywide district earlier this year, for a total bene“t district budget of $8.04million, including $2.64million in various fund balances from the previous year. € Adopted changes made in the tentative budget during workshops, as required by Florida law. € Adopted the fee schedule for the coming “scal year. € Adopted the Capital Financial Strategy, outlining the capital improvement projects to be done for the next 10 years. County Administrator Randy Vosburg told commissioners during budget workshops that hes worked with the county “ve years, and this is the “rst budget hes seen with a balanced capital “nancial strategy through the “rst “ve years of the plan. The General Fund is $68.2million, of which the County Commission only has direct control over $19.4million through county departments. The rest either goes to Florida constitutional of“cers, Florida state mandates or outside agencies, or comes from non-ad valorem assessments designated for use in speci“c areas, such as the infrastructure or “re services. In this “rst year of the new “re assessment, the county expects to pull in $4.85million to upgrade old “re stations and replace outdated engines and tankers. Balancing the budget took $3.59million from reserves, leaving the county with a $10million unassigned fund balance, or just 1.87 months of operating funds. Auditors and county commissioners would prefer to have a reserve of two or three months of operating expenses, at least.BUDGETFROM PAGE 1A approval for its wreath-laying ceremony on behalf of all veterans who have served. This 45-minute ceremony will be held on at 11a.m. Sunday, Nov. 11 at Circle Park. The council also voted on an appointment to the Sebring Community Redevelopment Agency. Kelly Cosgrave, who is currently serving on the board, and Marcus Lewis, a Sebring resident who is a manager at the downtown mall ”ea market, applied for the vacancy. Cosgrave received two out of three votes and was appointed to the board. The council encouraged Lewis to reapply when another position on the board became available. The City of Sebring wants to apply for two $50,000 grants to make improvements to the City of Sebring Skateboard Park equipment and Max Long Recreational Complex. To maximize points, the project must be in the Capital Improvement Element of the Citys Comprehensive Plan, so the council approved an amendment to the comprehensive plan to improve the possibility of receiving the recreational grants. Voting and discussion of Ordinance No. 1433, which provides regulations for signs, was deferred until Monday, Nov. 19, because two council members were absent, and President Charlie Lowrance is an owner of a sign business. Lowrance also abstained from voting on enforcement action against Lamar Corporation, because it is a billboard issue and he owns a billboard. Lamar Corporation rebuilt a billboard in a prohibited area after it was destroyed by Hurricane Irma. Attorney Gwynne Young, from Carlton Fields Law Firm, will serve as co-counsel with Swaine & Harris, P.A. in an enforcement action to be “led in Highlands County against Lamar Corporation Properties, Inc. for violation of the City of Sebring Sign Code,Ž according to correspondence from Young, if the matter is approved by the council. Bob Funk, a resident of Sebring, addressed the council regarding golf balls from Sebring Municipal Golf Course that are being hit onto his property, which is located on the left side of Hole No. 13. Funk had originally addressed the council on June 5 to express his concerns. According to Kim Darrow, golf pro, and Mark Hopkins, golf course superintendent, the hazard stakes bordering the left side of No. 13 have been changed from a red hazard (lateral hazard) to an out-of-bounds area. This creates more of a risk of penalty to the golfer if he/she hits their ball into that area.Ž Funk told the council that numerous golf balls, traveling over 100 miles per hour, are still landing in his yard. The council discussed numerous ideas to help stem the problem. Council Member Tom Dettman suggested moving the tee markers for Hole No. 13 and putting up a sign instructing golfers how to properly play on the hole to avoid balls ending up in Funks yard. Hopkins requested council members go to the golf course and personally assess the golf course. Funk also encouraged council members to view the situation at his home. We will remedy the situation as best as we can,Ž Lowrance said. We will go over and take a look at it and alleviate it as much as we can.Ž Council members decided that viewing the situation for themselves would help them make the best decision. Three members of the Sebring City Council „ Lowrance, Mark Stewart and Scott Stanley „ will be part of a committee to search for a new building of“cial. Tom Fisher tendered his resignation effective Sept. 28, because he has accepted a position with Hardee County. Fisher began his job with the City of Sebring in June 2018. S.Y. Moseley, the former Highlands County building inspector, has agreed to be Sebrings interim building of“cial effective Monday, Oct. 1.COUNCILFROM PAGE 1A adno=3608762-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com LOCAL SPORTS Chet A. Brojek Golf tourney on tapBy Highlands News-SunSPORTS STAFFThe Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start. The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf”e prizes after golf in the clubhouse. There will also be contests for closestto-the-pin, closest-to-the line, putting contest, a raf”e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825. For questions, email cbrojek@comcast.net or call 863-712-3524. NU-HOPE Clay Shoot 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! PHOTO BY JIM TAYLOR/CORRESPONDENTJose Jimenez hits a drive at River Greens golf course. The Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament at River Greens on Oct. 13. Lucas has slim lead in Elite Series Special to Highlands News-SunIn the days since the conclusion of the Bassmaster Elite Series event on the St. Lawrence River, Toyota Bassmaster Angler of the Year leader Justin Lucas hasnt been able to focus on much other than closing out the 2018 season with his “rst major title. He has two Elite Series victories under his belt and has already “shed three Bassmaster Classics as well as “ve Forrest Wood Cups, but if he holds onto his lead in the AOY race, then the 32-year-old pro will earn his “rst major title while joining a very exclusive club. I would be like the 23rd person to win one,Ž he said. Thats pretty crazy. Its a pretty elite group.Ž Lake Chatuge and close friend Josh Bertrand are all that stand in the way. That realization means that during nearly every waking moment Lucas is focused almost entirely on holding or extending his nine-point lead over Bertrand, the only other angler in position to win AOY. We tried to go on vacation after the Thousand Islands tournament,Ž Lucas said, referring to himself, his wife BreeAnna and son Cooper. But we ended up cutting it short. I wasnt enjoying it. I wanted to get back home and rig tackle.Ž The 2018 season represents not only his “rst good opportunity to claim the title, but also an avenue to do it in grand fashion after an uncharacteristically tough 2017 season saw him “nish in 64th place overall. That meant an end to his Classic streak at three straight. The only time hed missed a championship before was in 2012, and that was by a much narrower margin. In 2017, “rst half “nishes of 100th place at Cherokee, 85th at Okeechobee and 78th at Toledo Bend dug a large enough hole that even four straight checks later werent enough to get back inside the Classic cut. This year he turned that around completely, earning seven checks in eight Elite events, with “ve Top 12s, including an ongoing streak of four straight, plus a near miss of 13th place at Grand. Although it wasnt his best result, that Grand Lake tournament provided critical momentum in the face of possible failure. At 12:30 I only had two little keepers,Ž he said. I picked up a different bait and in the next hour and a half I had almost 18 pounds.Ž The ”ip side of that good fortune occurred in his one bomb, at Kentucky Lake where he “nished 73rd. In that event he lost four “sh over 4 pounds. Collectively they wouldve boosted him well inside the money cut and … all other events remaining the same … mightve given him an insurmountable lead heading into the AOY Championship at Chatuge. I still dont know what happened there,Ž he said four months later. Im proud of the fact that throughout my career that I dont lose a lot of “sh, but four in one event, and all of them bigger than anything that I weighed in. There was no rhyme or reason.Ž He also lost a 5-pounder at the Sabine, which wouldve bolstered anyones catch there, but he Knights host Owls in home gameUCF plays FAU in Sunshine State showdownThe Associated PressThis is a good week for college football with some excellent games to look forward to. Here is a preview os some of the top games. Florida Atlantic at (2-1) at No. 16 UCF (2-0) Friday, 7 p.m.; ESPN The Lane Train is making a stop in Orlando this week, with Lane Kif“n bringing his FAU Owls to Spectrum Stadium for a Sunshine State showdown with No. 16 UCF. The Knights feature the No. 2 offense in the country, averaging more than 600 yards per game while sporting the nations longest win streak at 15 games. FAU running back Devin Singletary, who had a school-record “ve touchdowns during the teams win over Bethune-Cookman last week, has scored at least one rushing touchdown during 16 consecutive games dating back to last season. No. 22 Texas A&M (2-1, 0-0 SEC) at No. 1 Alabama (3-0, 1-0 SEC) Saturday, 3:30 p.m.; CBS Alabama coach Nick Saban is a perfect 12-0 against former assistant coaches including 1-0 against Jimbo Fisher. Saban beat Fisher when he was the coach at Florida State last season. Texas A&M has lost “ve consecutive games in this series, with the last win coming in 2012 when Johnny Manziel led the Aggies to a 29-24 upset of the Tide. Alabamas Tua Tagovailoa is 13-of-13 passing for 298 yards and six touchdowns on third downs this season while leading the Tide offense to 14 touchdowns and one “eld goal during 20 offensive possessions. No. 17 TCU (2-1, 0-0 Big ASSOCIATED PRESS PHOTO BY PHELAN M. EBENHACKCentral Floridas Marlon Williams (17) runs in a recent win over South Carolina State. The Knights host Florida Atlantic on Friday Night. Record ticket sales for 12 HoursSebring site of special weekend of racing in March Special to Highlands News-SunSEBRING … First-day sales of tickets and parking for what is being dubbed the 2019 Super SebringŽ doubleheader of the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts and the WEC 1000 Miles of Sebring rose more than 314 percent over opening-day sales for the 2018 event. A large percentage of reserved trackside parking spaces and Sebrings premium ticket … Club Sebring … were sold on day one. The addition of the WEC 1000 Miles of Sebring to the legendary Mobil 1 Twelve Hours of Sebring schedule is already proving to be a huge success,Ž said Wayne Estes, president and general manager of Sebring International Raceway. Our phones have been ringing non-stop and online sales have been amazing. Were not only seeing a tremendous response from our returning fans but also a large in”ux of new fans from Europe and Canada alike. The activity weve seen is backing up our claim to this being one of the greatest weekends of sportscar racing in the history of the United States.Ž Up to 20 hours of the greatest sportscars and drivers in the world will compete on the 3.74-mile 17-turn circuit over two days. The WEC 1000 Miles of Sebring is expected to be an eight-hour endurance race and will take the green ”ag at 3:55 p.m. Friday, March 15. The next day, the Mobil 1 Twelve Hours of Sebring will start in its traditional 10:40 a.m. time slot. Tickets and reserved track-side parking are available online at sebringraceway.com or by phone at 800.626.7223. Advance-purchase prices are in effect through Feb. 13, after which gate prices will apply to all ticket sales. A discounted four-day early-bird Superticket is being offered until Nov. 12. Gates will open at Sebring at 6 a.m. Wednesday, March 16, and will remain open 24 hours a day through FILE PHOTORecords were broken with “rst-day ticket sales for next years WEC 100 miles and the 12 Hours of Sebring which will be held in March at Sebring International Raceway.GOLF | 9A RACE | 9A KNIGHTS | 9A BASS | 9A

PAGE 9

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | A9Healthy Heart 5K run/4K Paws run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927. http:// endurancesportstiming. com/race-calendar/.GOLFFROM PAGE 8ASaturdays 12-hour endurance classic. The Mobil 1 Twelve Hours of Sebring will be the second round of the International Motor Sports Association (IMSA) WeatherTech SportsCar Championship. IMSA will be celebrating its 50th anniversary in 2019. Fridays FIA World Endurance Championship (WEC) race will be round six of the Super SeasonŽ that concludes at the famed 24 Hours of Le Mans in June. A wide variety of ticket options are available, including four-day, twoday (Friday/Saturday) and Saturday only. As always, children 12 and under will be admitted free. Active military and student discounts are also available with proper ID. Race fans will notice many upgrades at the famed Sebring facility when they arrive in March, most notably a new bridge into Green Park for both vehicles and pedestrians and the new pit lane from Turn 15 to the Ulmann Straight to be used for Fridays 1000 Miles of Sebring. Also on the Sebring 12Hour weekend schedule are the Michelin Pilot Challenge, which will take place Friday prior to the 1000 Miles of Sebring, and Thursdays IMSA Prototype Challenge race. Practice and qualifying will begin on Wednesday. Sebring also will feature ample off-track activities such as the traditional driver autograph session, a display of historic race cars, entertainment at The Spring Brake Party Zone and “reworks. Sebring International Raceway Sebring International Raceway is North Americas oldest permanent road-racing facility, established in 1950. The circuit originated from a WWII B-17 combat crew training base known as Hendricks Field. Nestled among the orange groves and cattle ranches of Central Florida, Sebring International Raceway has hosted the legendary 12-hour endurance classic since 1952, now part of the prestigious IMSA WeatherTech SportsCar Championship. Sebring was the site of the “rst-ever FIA World Championship Sports Car Race in 1953, and in 2012 hosted the inaugural race of the FIA WEC, which returns in 2019 to run the day before the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. Sebring is also known as one of the most versatile testing facilities in the motorsports industry, offering a variety of circuit con“gurations for club and corporate events, private testing and racing schools.RACEFROM PAGE 8A FILE PHOTONext years doubleheader of racing, which includes the WEC 100 miles and the 12 Hours of Sebring, will be one of the greatest weekends in sportscar history. 12) at Texas (2-1, 0-0 Big 12) Saturday, 4:30 p.m.; Fox Texas is riding a two-game win streak, including one of the biggest victories of the Tom Herman era, a 37-14 win over then-No. 22 USC on Saturday. It was the “rst win over a ranked opponent since Herman arrived in 2017. The Longhorns held the Trojans to minus-“ve rushing yards. It was the “rst time a Texas defense has held a team to a negative rushing total since Kansas (-2) in 2011. TCU, meanwhile, is coming off a disappointing loss to No. 4 Ohio State last week in Arlington. The Horned Frogs have won four consecutive games in the series with Texas by an average of 30 points. Florida (2-1, 0-1 SEC) at Tennessee (2-1, 0-0 SEC) Saturday, 7 p.m.; ESPN This is just the second time in the 28-year history of this series during which both teams feature new coaches „ Dan Mullen (Florida) and Jeremy Pruitt (Tennessee). This is also the “rst time since 2015 during which both teams enter this showdown unranked in the Associated Press top 25 poll. These two programs have combined to win 21 SEC titles, but none since 2008. Florida is mired in a six-game conference losing streak going back to last season. No. 7 Stanford (3-0, 1-0 Pac-12) at No. 21 Oregon (3-0, 0-0 Pac-12) Saturday, 8 p.m.; ABC Stanford and Oregon face off in a Pac-12 showdown with division implications on the line. The teams enter this matchup ranked for the “rst time since 2013. Stanford hits the road for the “rst time this season after a perfect 3-0 start thanks to a stout defense thats allowing just 7.7 points per game „ the fewest in the nation heading. Oregons Justin Herbert is one of “ve quarterbacks in the Football Bowl Subdivision to have thrown at least three touchdowns during each of the “rst three games. No. 18 Wisconsin (2-1, 0-0 Big Ten) at Iowa (3-0, 0-0 Big Ten) Saturday, 8:30 p.m.; Fox Its a division showdown between two Big Ten rivals as Wisconsin looks to earn three consecutive wins over Iowa. The Badgers saw their College Football Playoff semi“nal hopes take a big hit last week after suffering a disappointing loss to BYU at home. Iowa is 3-0 for the second straight season thanks, in part, to a suffocating defense that ranks “rst in the Big Ten. The Hawkeyes have earned 12 sacks this season. The winner of this game has gone on to claim the Big Ten West title during the past four seasons.KNIGHTSFROM PAGE 8A ASSOCIATED PRESS PHOTO BY MORRY GASHWisconsins Garrett Groshek catches a pass during Saturdays game against BYU. The Badgers are at Iowa in a key Big Ten game on Saturday night. still made the Top 12 cut so it didnt hurt quite as much. He credits his success to an improved attitude helped by family and changing rules, as well as an embrace of technology. In the past, when I got off the water after a tough day, Id be upset,Ž he said. But now, when you come off the stage and hold that little baby, it doesnt even matter. Ive never had that feeling before. It has helped me to stay patient. Im having fun.ŽBASSFROM PAGE 8A Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3608776-1 781 Magnolia Ave. € Sebring, FL 33870 € 863-382-2255www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 Center of Hospitality and ConvenienceThe Highlands News-Sun Center is centrally located in beautiful Highlands County, home of the annual 12 Hours of Sebring, Caladium Festival, and several other local events which draws thousands of people to the area. Our experienced staff will help you plan and promote anything you need in order to host your special event, and make it a very successful one! HIGHLANDS NEWS-SUN CENTER Concerts € Private Events € Weddings € Sporting Events Trade Shows € Seminars € And Much More! NO EVENT TOO BIG OR SMALL28,000 square feet€ Accommodating Up to 3,200 sq. ft. for events with theatre style seating € Up to 1,000 for a banquet € 100+ booths for tradeshows! WE HAVE WHAT YOU NEED!€ Tables & Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station € Portable Bar & MORE!CENTER Thursday, Oct. 11, 2018Lake Placid Chamber O ce 18 N. Oak Ave., Lake PlacidSpace is Limited!! RSVP by 5pm, Monday, October 8thCall Us At:863-386-5844Retail Marketing9am 10amWe invite you to learn the Value of Newspaper Advertising!Join Us For A MARKETING SEMINARadno=3611116-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 20, 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!!! PR O O U U DLY PRESENTS TH E E 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: S S S p 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 11

LET’S GO CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BThursday, September 20, 2018 Kennedy Space Center Florida resident discountSpecial to Highlands News-SunBeginning this week Kennedy Space Center Visitor Complex is once again offering Florida residents a universe of savings with the Florida Four-Pack special. The offer, which can be downloaded as a coupon from the website, can be used to purchase admission for a party of four people for just $159, a savings of more than $65, through Nov. 18. Floridians who take advantage of this special offer can also take part in some exciting new experiences at Kennedy Space Center Visitor Complex, including the newly opened Astronaut Training Experience (ATX) sponsored by Lockheed Martin. For an additional price, guests can train like an astronaut using immersive simulation technology that trains them to live and work in the harsh environment of Mars and teaches them what its like to visit the Red Planet, using real NASA science to address engineering challenges. Guests can also enjoy the recently renovated Space Shop, which features the Apollo 11 gantry that astronauts walked across. The Florida Four-Pack special is available via a downloadable coupon which can be accessed on the Kennedy Space Center Visitor Complex website, www. KennedySpaceCenter. com. To qualify for the discount, guests must present the printed coupon and proof of Florida residency at the visitor complex Ticket Plaza. Smartphones, PDFs and/or other soft KENNEDY SPACE CENTER PHOTOThe Apollo/Saturn V Center at Kennedy Space Center. Media and Democracy 2018SEBRING „ Highlands News-Sun Publisher Tim Smolarick 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 COMMUNITY BRIEFS BRIEFS | 6B New vacation destinations for Adventures by DisneySpecial to Highlands News-SunIn 2019, families will have more ways than ever to explore the world with Disney with an expanded line-up of Short Escape vacations with Adventures by Disney, a leader in guided group travel worldwide. In addition to its existing portfolio of more than 50 global vacations, Adventures by Disney will transport travelers to three new international cities on brand-new itineraries in Boston, London and Vancouver, Canada. Short Escapes are twoto four-night adventures in iconic destinations that can be booked as stand-alone getaways or as add-ons to other vacation plans. Combining visits to must-see attractions with hands-on activities and opportunities to discover hidden gems, these itineraries are founded on enriching, authentic experiences and bolstered by signature Disney storytelling, VIP service and special access. The expert services of two knowledgeable Disney-trained Adventure Guides ensure guests enjoy a once-in-a-lifetime vacation from start to “nish. From hassle-free planning to premier accommodations to private tours and interactive activities, the new Short Escape itineraries offer endless opportunities for families to soak in every moment in these incredible cities. Best of Boston … Past and Present Treasured American history and spirited contemporary culture come to life during a diverse line-up of experiences in Boston on the new fourday, three-night Short Escape itinerary. Throughout the trip, guests are immersed in the citys legendary stories. During a privately guided tour along the Freedom Trail, a 2.5-mile route teeming with historical locales, families follow 18th-century MATT STROSHANE/DISNEY PHOTOIn 2019, Adventures by Disney will oer a brand-new Short Escape itinerary in Boston, where adventurers will be immersed in the citys legendary stories of the American Revolution during privately guided tours and interactive experiences. Experience Halloween Horror Nights like a veteran...even if youre notBy KRISTEN CLARKUNIVERSAL ORLANDOSince Ive been attending Universal Orlandos Halloween Horror Nights for nearly two decades now (and I dont plan on slowing down anytime soon), I wanted to share some tips to help you get the most out of your visit this year. I remember the “rst time I experienced the event (circa. 2001). The scares, the haunted houses, the adrenaline rush „ it was unlike anything I had ever experienced. Its so fun and terrifying at the same time. I quickly became addicted and havent missed a year since. These tips have helped me and my friends a ton. I hope theyll do the same for you. Have a game plan Theres a lot to see and do at Halloween Horror Nights, so it helps to plan ahead. What are the haunted houses you really want to experience? Which scare zones must you hit? Which attractions do you want to ride to take a break from the screams? Check out the event map, talk it out with your friends and come up with a list of the must-dos. Make sure youre well rested Halloween Horror Nights kicks off at 6:30 p.m. on event nights and closes in the wee hours of the morning. You dont want your fatigue to be the reason you head home early! Take a nice afternoon nap, grab a coffee or whatever it takes to help you feel rejuvenated for the event. Dress comfortably I cant stress this enough. Remember, Halloween Horror Nights is a very intense event, and we all react differently to being scared (some run, some crouch, some freeze and some ”ail). Make sure youre dressed appropriately for whatever your coping mechanism may be. And wear comfortable shoes. The only thing worse than being stalked by a horrifying chainsaw clown is trying to escape them in a pair of shoes you regret wearing. Be mindful of your hair style This may seem kind of random, but this ties to the tip above. Youre going to be pretty active during your visit, so make sure youre rocking a hair style that works for you in the horror environment. Sometimes, I wear my hair away from my face so I can see everything thats happening (and it UNIVERSAL ORLANDO PHOTOBe afraid. Be very afraid at Halloween Horror Nights. UNIVERSAL ORLANDO PHOTOThere is always something lurking around the ne xt corner at Halloween Horror Nights.SPACE | 2B HORROR | 2B DISNEY | 3B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com copies of the coupon will not be accepted. Guests also must provide one of the following: Florida drivers license, Florida state-issued ID card with a Florida address or a utility bill with a Florida address and corresponding ID. Only the ticket purchaser is required to be a Florida resident. For more information on the Florida Four-Pack offer, call 866-638-5091. For more information or to book a visit, go to www. KennedySpaceCenter. com. Kennedy Space Center Visitor Complex brings to life the epic story of the U.S. space program, offering a full day or more of fun, inspiration and educational activities, including the new Astronaut Training Experience, which opened in February 2018, as well as Heroes & Legends, featuring the U.S. Astronaut Hall of Fame, presented by Boeing. Only 45 minutes from Orlando, Kennedy Space Center Visitor Complex opens daily at 9 a.m. with closing times varying by season. Admission is $50 + tax for adults and $40 + tax for children ages 3 to 11. Kennedy Space Center Visitor Complex offers annual passes starting at $75 + tax for adults and $60 + tax for children ages 3 to 11. For more information, call 877-3132610 or visit www. KennedySpaceCenter. com.SPACEFROM PAGE 1B KENNEDY SPACE CENTER PHOTOMars Rover Concept Vehicle at Kennedy Space Center. keeps me cooler). Try to carry as little as possible If you can, try to carry only the essentials with you during your visit, like your car keys, wallets, diaper (if youre really that scared). You wont want to lug a huge bag around all night. This will also help you move a little quicker through the security line. Take a picture of where you parked Because your memory is going to be jam-packed with all of the frights you experienced „ and its really important to “nd your car at the end of the night. Visit the park during the day If you visit Universal Studios Florida during the day and have an admission ticket for Halloween Horror Nights that evening, youll have a huge advantage over guests who are only attending the event. When the park closes for daytime operation and begins the switchover to Halloween Horror Nights, youll actually be held in a designated area in park until the event opens. Then, once it starts, youll be released into the event „ so youre already in park while others are just starting to enter the front gate. This will help you get to those haunted houses a little bit quicker. Arrive early If you choose not to visit the park during the day, I highly recommend you arrive early. Give yourself time to park, go through Security and venture through Universal CityWalk to Universal Studios. You can knock out some of the haunted houses pretty quickly if youre one of the “rst inside the event. Go against the grain Halloween Horror Nights is sensory overload and often times, guests stop at the “rst haunted house or scare zone they see. Dont be afraid to do the opposite. Once you get into the park, consider going straight to the back and to the furthest house. Theres a good chance that the wait times are going to be shorter. Enjoy the scare zones A lot of people rush through the scare zones … and I get it. Youre being stalked by scareactors and youre just trying to make it to the other side. But try to “nd a spot where you can just watch the action in the streets. Sometimes, there are special show moments in the scare zones that you may miss if you just rush through. Plus, its so entertaining to watch other folks get scared. Take time to ride the rides People come to Halloween Horror Nights for the scaresƒbut make sure you take a moment to experience some of the attractions as well. The wait times are often shorter during the event than they are during the day. Plus, the rides will provide you a nice break from the screams. Keep your eyes peeled Remember how I was talking about coping mechanisms earlier? Well, one I see pretty often is people covering their eyes. If you can, try not to do this. There are a ton of details and Easter eggs youll miss if you arent looking. Trust me „ no matter how scared you are, try (your best) to keep your eyes open. Besides, who wouldnt want to get a good look at the scareactors that are preying upon them? Okay, maybe notƒ Stay hydrated and grab food Youre going to screamƒa lot! And screaming takes a ton of energy. Make sure you drink water (or whatever your beverage of choice isƒI wont judge!) throughout the night to stay hydrated. And grab food „ you dont want to be hungry. You can either grab dinner prior to your visit or take advantage of all of the eateries in the park. To really amp up your night, consider a Scareactor Dining experience. Play a game while youre waiting in the queues One way to make time go by a little faster while youre waiting in a queue is to play a mobile game. Check out our new TERROR TRIVIA game in The Of“cial Universal Orlando Resort App. You can test your knowledge on this years haunted houses and all things Halloween Horror Nights. T ake photos If you didnt post about it, did it really happen? Make sure to capture the moments and take sel“es and photos throughout the event. The visuals help when youre recounting your experience with your friends. And they make great pro“le pics.HORRORFROM PAGE 1B UNIVERSAL ORLANDO PHOTOBe sure to wear comfortable shoes at Halloween Horror Nights. UNIVERSAL ORLANDO PHOTOArrive as early as possible to Halloween Horror Nights. If you can make it during the day, its even better. 12135 US Hwy 98, Sebring FL € 863-655-1010 NOW OFFERINGFully Automatic “ rearm Rentals, only gun range to carry full auto for miles. Come on out and ” ip the fun switch! Lead Down RangeHome of Spray and Pray Guns & Ammo BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME! adno=3609894-1 adno=3609084-1

PAGE 13

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | B3costumed guides back in time as they are regaled with thrilling tales from the American Revolution. A private, after-hours tour of the Old North Church places travelers in the famed footsteps of Paul Revere, while another special after-hours visit to the Boston Tea Party Ships & Museum concludes with a private dinner steeped in the citys storied roots. Other family-friendly excursions and activities include rowing along the Charles River, biking the city on a private sightseeing tour, exploring the grounds of Harvard Yard and indulging at a private New England clambake on Thompson Island. The new Boston Short Escape is available on select dates in May through October 2019. Bucket List Getaway in London Adventures by Disney guests will revel in the royal treatment with VIP experiences in one of the worlds most iconic cities during the new three-day, two-night Short Escape in London. This bucket list getaway can be booked as a stand-alone vacation or as a pre-cruise add-on to Disney Cruise Line sailings out of nearby Dover, England. The itinerary is “lled with exceptional experiences, including a once-in-a-lifetime, private viewing of the royal Crown Jewels led by the Tower of Londons Jewel House Warden; a private, high-speed thrill ride in a boat along the River Thames; and a privately guided tour of Westminster Abbey, the revered site of royal coronations and weddings. Families will also witness the time-honored tradition of the changing of the guard at Buckingham Palace and an unforgettable dinner show. The new London Short Escape is available on select dates in July, August and September 2019. City Highlights and Outdoor Recreation in Vancouver Active adventures and culinary delights await on the new three-day, two-night Short Escape itinerary in Vancouver. This trip can be booked as a stand-alone vacation or as the perfect complement to a Disney Cruise Line Alaska voyage. Exciting outdoor activities offer unparalleled vantage points of the citys lush natural surroundings. At Grouse Mountain, adventurers soar over treetops on a thrilling ziplining excursion after a scenic gondola ride to the mountain peak. A privately guided tour at Capilano Suspension Bridge Park offers breathtaking views from 110 feet above the forest ”oor, while a morning bike ride through Stanley Park provides a leisurely look at one of North Americas largest parks. On the “rst night, Junior Adventurers embark on a special scavenger hunt expedition with their Adventure Guides, while adults unwind with beer and wine ”ights at a local tasting room. During a foodieŽ walking tour of Granville Islands famous Public Market the next day, travelers will get a taste of the citys thriving culinary scene as they sample local cheeses, charcuterie, freshly baked breads, indulgent desserts and more. The trip also features early access to Grouse Mountains resident grizzly bear habitat, where guests can observe bears up-close and enjoy a special breakfast with amazing views, plus photo-worthy encounters with lively lumberjacks, birds of prey and towering totem poles. The new Vancouver Short Escape is available on select dates in May through September 2019. More Big Adventures on Short Escapes Returning in 2019 are Adventures by Disneys popular Short Escapes to New York City, San Francisco, Southern California, Wyoming, Barcelona and Rome. Highlights of these spectacular itineraries include exclusive visits to Good Morning America in New York City; private, after-hours tours of the Vatican Museums and Sistine Chapel in Rome; and behind-the-scenes access at Disneyland Resort in California. Like all Adventures by Disney vacations, Short Escape packages include all accommodations, tickets and admissions, transportation within the destination, luggage handling, snacks and most meals, and the services of two dedicated Adventure Guides. Bookings for new 2019 Short Escape vacations open to the public on Sept. 20. To learn more about Adventures by Disney or to book a vacation, visit adventuresbydisney.com, call 1-800-543-0865 or contact a travel agent. About Adventures by Disney Adventures by Disney provides immersive, hassle-free group guided vacation experiences to destinations on six continents. Families traveling with Adventures by Disney receive exceptional service while taking part in extraordinary experiences at locations including: the South African plains, the great cities of Europe, Costa Ricas rich rainforest, the ruins of Pompeii and Machu Picchu, Australias Outback, the Great Wall of China and some of Americas most iconic destinations. Adventures by Disney has been recognized by numerous travel organizations for its excellence in family tourism. In Cruise Critics 2016 & 2017 Editors Picks, Adventures by Disney river cruises were honored as the Best River Cruise Line for Families. It was also voted Top AdventureŽ Tour Operator in the Travel Weekly 2016 Readers Choice Awards, and has garnered many other excellence awards over the past decade. Offering Disney-trained Adventure Guides on each trip, engaging activities, VIP experiences and personal touches throughout, Adventures by Disney vacations are crafted to excite and delight everyone. Visit AdventuresByDisney.com to learn more.DISNEYFROM PAGE 1B DIANA ZALUCKY/DISNEY PHOTO In 2019, Adventures by Disney will oer a brand-new Short Escape itinerary in Vancouver, Canada, where adventurers will discover unparalleled views of the citys lush natural surroundings during exciting outdoor activities like ziplining and gondola rides at Grouse Mountain, a privately guided tour at Capilano Suspension Bridge Park and a morning bike ride through Stanley Park. MARK ASHMAN/DISNEY PHOTOIn 2019, Adventures by Disney will oer a brand-new Short Escape itinerary in London, where adventurers will revel in the royal treatment with VIP experiences in one of the worlds most iconic cities. CHARLOTTE C. STONEAttorney at Law3200 U.S. Hwy 27 S., Suite 307 Wells Fargo Bank Building € Sebring863.402.5424www.StoneLawGroupFL.com PROFESSIONAL, COMPASSIONATE & RESPONSIVE OUR AREAS OF FOCUS„ ESTATE PLANNING Trusts Wills Powers of Attorney Health Care Surrogates Living Wills„ ELDER LAW Asset Protection Planning Medicaid Qualification„ PROBATE „ TRUST ADMINISTRATION adno=3612679-1 adno=3612692-1

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com LEGAL NOTICES LEGAL NOTICE The Highlands County Sheriff s O ffice has custody of the following f ound items. If no claim is made, the i tems will be disposed of in accord ance with the law. Those people m issing items that may match the d escription given should contact the S heriff s Office at 402-7220 Monday t hrough Friday 8:00am to 4:00pm to s et up an appointment. Several sets of keys Misc. jewelry Chargers/adapters/battery packs/cables Assorted cell phones Pocket knife Clippers SD memory cards Glasses and Sunglasses Flashlight Remote Misc. wires Misc. change Beats Bluetooth speaker Misc. colognes Black Scosche brand unk device Drill Ladies pocket book Fishing tackle Lg duffle bag September 13, 20, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000054-XX IN THE INTEREST OF: W -H., J. V. A. 06/13/2017 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP T HE STATE OF FLORIDA TO: BRUCE DORRIS DOB: 03/15/1979 Address unknown YOU ARE HEREBY NOTIFIED that a P etition for Termination of Parental Rights u nder oath has been filed in the above-styled C ourt by the Department of Children & Famil ies, seeking the termination of your parental r ights to: W-H., J. V. A. a white female child born June 13, 2017 in Sebring, Florida and you are hereby commanded to personall y appear before the Honorable Sheryl D. S nodgrass, a Magistrate/hearing officer in t he Juvenile Division of the Circuit Court in a nd for Highlands County, State of Florida, o n the 17th day of October, 2018 at 1 0:00 A.M. at the Highlands County Courth ouse, 430 South Commerce Avenue, S ebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON T HE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT T O THE CHILDREN NAMED IN THE PETIT ION. YOUR FAILURE TO PERSONALL Y A PPEAR WILL BE DEEMED TO BE YOUR C ONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILD REN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS M ATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who n eeds any accommodation in order to part icipate in this proceeding, you are entitled, a t no cost to you, to the provision of certain a ssistance. Please contact the Office of the C ourt Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at l east 7 days before your scheduled court a pperance, or immediately upon receiving t his notification if the time before the schedu led court appearance is less than 7 days; if y ou are hearing or voice impaired, call (TDD) ( 1-800-955-8771) or Voice (V) (1-800-9558 770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 11TH DAY OF SEPTEMBER, 2 018. [Clerks Seal ] Sept. 13, 20, 27 Nov. 4, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of EL RANCHITO ANTOJITOS MEXICANOS located at 216 Phoenix Street, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Lake Placid, Florida, this 17th day of September, 2018. Cristian Marily Barragan September 20, 2018 INVITATION TO BID14 INVITATION TO BID (ITBŽ) The Board of County Commissioners o f Highlands County, Florida (CountyŽ) will receive sealed Bids in the Highlands County Purchasing Division (Purchas ing DivisionŽ) for: ITB NO. 18-041 ASPHAL T MILLING AND RESURFACING V ARIOUS ROADWAYS Work includes milling roadways and resurfacing with asphalt from Highlands County Asphalt Plant. Specifications may be obtained by downloading from our website: www.hcbcc.net or by con tacting: Chris Davis, Purchasing Mgr., 600 S. Commerce Ave., Sebring, Florida 33870, Phone 863-402-6528 or E Mail cmdavis@hcbcc.org. No PRE-BID MEETING will be held. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce Ave., Sebring, FL 33870 and reach tha t office no later than 3:30 P.M., Monday, October 15, 2018, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Polic y and Women/Minority Business Prefer ence Policy will apply to the award o f this Bid. The Board does not discriminate INVITATION TO BID14 upon the basis o f any individual's dis a bility status. This non-discrimination p olicy involves every aspect of the B oard's functions, including one's ac c ess to, participation, employment o r t reatment in its programs or activities. A nyone requiring reasonable accommo dation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), or via Florida Relay Service 711, or by e-mail: prog ers@hcbcc.org. Requests for CART o r interpreter services should be made a t least 24 hours in advance to permit co ordination of the service. Board of County Commissioners, Highlands County, FL September 13, 14, 20, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File Number: 282018CP000322PCAXMX I n Re The Estate Of: BEVERLY JO GRAN-DeSANTA A /K/A BEVERLY JO GRAN, Deceased NOTICE TO CREDITORS The administration of the estate of BEVERLY JO GRAN-DeSANT A A /K/A BEVERLY JO GRAN, deceased, whose date of death was June 3, 2018,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is Robert W Germaine, Clerk of Courts, Probate Division, 590 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 o ther persons having claims or demands against the Decedents estate on whom a copy of this notice is required to be served must file their claims with this Court WITHIN THE L ATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and persons having claims or demands against the 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 13, 2018. Personal Representative: KIMBERLY ANN OBRIEN 85 Queens Road Hutchinson Island, Florida 34949 Attorney for Personal Representative: FRANK H. FEE, III of FEE, YATES & FEE, PLLC 426 Avenue A Fort Pierce, Florida 34950 Telephone: (772)461-5020 Florida Bar No. 118380 Primary Email: ffee@feeyateslaw.com Secondary E-Mail: cmoore@feeyateslaw.com September 13, 20, 2018 NEEDCASH? IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-342 IN RE: ESTATE OF KIRK D. ANDREWS Deceased. NOTICE TO CREDITORS The administration of the estate of KIRK D. ANDREWS, deceased, whose date of death was May 6, 2018, and whose social security number is XXX-XX-0100, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 20, 2018. Personal Representative: /s/ Donna L. Andrews DONNA L. ANDREWS 208 N. Dover Rd. Avon Park, FL 33825 Attorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com September 20, 27, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No.: 18-000270PCAXMX IN RE: ESTATE OF LYNDA L. RICHEY, a/k/a LYNDA RICHEY, Deceased. NOTICE TO CREDITORS The administration of the estate of LYNDA L. RICHEY, deceased, whose date of death was August 8, 2017, and whose social security number is private,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME 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 20, 2018. Personal Representative: /s/ Rita Pence RITA PENCE 2012 Township Road 405 Jeromesville, OH 44840 A ttorney for Personal Representative: / s/ Arlene C. Chase A rlene C. Chase, Esq. Florida Bar No. 0033591 A rlene C. Chase, P.A. 21216 Olean Blvd., Ste. 1 Port Charlotte, FL 33952 Telephone: (941)575-5142 September 20, 27, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-405 Division Probate IN RE: ESTATE OF CORNELIA L. BRASWELL Deceased. NOTICE TO CREDITORS The administration of the estate of Cornelia L. Braswell, deceased, whose date of death was July 5th, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 20, 2018. Personal Representative: Diane Howard 1263 E. Winnemissett Avenue Deland, FL 32724 Jocelyn K. Skipper SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j oceylyn@heartlandlaw.com September 20, 27, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 16000341GCAXMX NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. J ON LOWE, et al, Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN Pursuant to a Final Judgment of Foreclosure dated June 06, 2018, and entered in Case No. 16000341GCAXMX of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which Nationstar Mortgage LLC d/b/a Champion Mortgage Company, is the Plaintiff and JON LOWE; NANCY LOWE AND UNITED STATES OF AMERICA ACTING NOTICE OFSALE30 THROUGH SECRETARY OF HOUS I NG AND URBAN DEVELOPMENT, a re defendants, the Highlands County Clerk of the Circuit Court will sell to the h ighest and best bidder for cash in the J ury Assembly Room in the basement, H ighlands County Courthouse, 430 S outh Commerce Avenue, Sebring, FL 3 3870, Highlands County, Florida at 1 1:00AM on the 18th day of Octob er, 2018, the following described property as set forth in said Final Judgm ent of Foreclosure: A PORTION OF LOTS 18 AND 19, B LOCK A, OF SEBRING PARK, A CCORDING TO THE PLAT THEREO F AS RECORDED IN PLAT BOOK 9 PAGE 22, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA, BEING MORE PART ICULARLY DESCRIBED AS FOLL OWS: BEGIN AT THE MOST W ESTERLY CORNER OF LOT 18, BLOCK A, OF SAID SUBDIVISION; T HENCE RUN NORTH 48 DEGREES 32 MINUTES 21 SECONDS EAST F OR A DISTANCE OF 189.13 FEET T O A POINT ON THE NORTHERL Y L INE OF LOT 18; THENCE RUN S OUTH 89 DEGREES 33 MINUTES 1 5 SECONDS EAST FOR A DIST ANCE OF 186.00 FEET TO THE P OINT OF CURVATURE OF A C URVE CONCAVE TO THE WEST; T HENCE RUN SOUTHERLY ALONG T HE ARC OF CURVE TO THE RIGHT ( SAID CURVE HAVING FOR ITS E LEMENTS A RADIUS OF 50.00 FEET AND A CENTRAL ANGLE OF 1 59 DEGREES 32 MINUTES 45 SECONDS) FOR A DISTANCE OF 1 39.23 FEET TO THE POINT OF R EVERSE CURVE; THENCE CONT INUE SOUTHERLY ALONG THE A RC OF CURVE TO THE LEFT (SAID C URVE HAVING FOR ITS ELEM ENTS A RADIUS OF 100.00 FEET A ND A CENTRAL ANGLE OF 63 D EGREES 30 MINUTES 03 SECO NDS) FOR A DISTANCE OF 1 10.83 FEET; THENCE RUN N ORTH 70 DEGREES 15 MINUTES 0 3 SECONDS WEST FOR A DIST ANCE OF 145.56 FEET TO A P OINT ON THE LINE COMMON TO L OTS 18 AND 19; THENCE RUN S OUTH 74 DEGREES 43 MINUTES 5 0 SECONDS WEST ALONG SAID L INE FOR A DISTANCE OF 100.00 F EET TO THE MOST SOUTHERL Y C ORNER OF LOT 18, SAID POINT B EING ON THE ARC OF A CURVE C ONCAVE TO THE SOUTHWEST; T HENCE RUN NORTHWESTERL Y A LONG THE ARC OF CURVE TO T HE LEFT (SAID CURVE HAVING F OR ITS ELEMENTS A RADIUS OF 5 0.00 FEET AND CENTRAL ANGLE O F 68 DEGREES 45 MINUTES 18 S ECONDS) FOR A DISTANCE OF 6 0.00 FEET TO THE POINT OF B EGINNING. A /K/A 3731 OAKVIEW DR, S EBRING, FL 33876 Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the Lis Pendens must file a claim w ithin 60 days after the sale. Dated in Highlands County, Florida this 7 th day of June, 2018. Clerk of the Circuit Cour t Highlands County, Florida By: /s/ Robyn P. Durrance 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 the Office of the Court A dministrator, (863)534-4690, within t wo (2) working days of your receipt fo t he Notice of Sale; if you are hearing o r voice impaired, call TDD (863)5347 777 or Florida Relay Service 711. To f ile response please contact Highlands C ounty Clerk of Court, 590 S. Comm erce Ave., Sebring, FL 33870-3867, T el: (863)402-6591; Fax: (863)4026 664. A C 16-015681 September 20, 27, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE OF SHERIFFS SALE NOTICE IS HEREBY GIVEN that Pursuant to a WRIT OF EXECUTION issued out of the County Court of the Fifteenth Judicial Circuit in and for PALM BEACH COUNTY, Florida, on the 12th day of April, 2018, in the cause wherein NEW CENTURY FINANCIAL SERVICES, INC., is Plaintiff, and HEALY JANIS AND HEALY EDWARD T, are the Defendants, being Case No. 50-2004-CC015351 in the said Court, I, Paul Blackman, Sheriff of Highlands County, Florida, have levied upon all of the Defendant, HEALY JANIS right, title and interest in and to the following described PERSONAL property in Highlands County, Florida, to-wit: 2014 NISSAN ROGUE VIN #5N1AT2MT7EC821996 and on the 18th day of October, 2018 at the hour of 9:00 A.M. or as soon as thereafter as circumstances permit, at Ducks Auto Body located at 1153 HAWTHORNE DR. Sebring Florida, I will offer for sale all of the said Defendant, HEALY JANIS rights, title and interest in aforesaid property at public outcry and will sell the same, subject to all prior liens, encumbrances and judgments, if any, to the highest and best bidder or bidders for CASH, the proceeds to be applied as far as may be to the payment of costs and the satisfaction of the above-described execution. Dated this, 10th day of September 2018 PAUL BLACKMAN, SHERIFF OF HIGHLANDS COUNTY, FLORIDA By /s/ Lt. Manuel Gonzalez DEPUTY SHERIFF In accordance with the American with Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact the agency sending this notice at 400 S. Eucalyptus Street, Sebring, FL 33870, Telephone 863/402-7227 not later than seven days prior to the proceeding. If hearing impaired, (TTD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Florida Relay Service. Prepared by Lt. M. Gonzalez Highlands County Sheriffs Office 400 S. Eucalyptus Street Sebring, FL 33870 Sept. 13, 20, 27; Oct. 4, 2018 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/1/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 1J4GX48S33C581157 2003 JEEP GRAND CHEROKEE LAREDO September 20, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We 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 HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $189k obo.863-699-6772 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sebring~ 3/3 newly updated 2500sf on dbl lot at 223 Kite Ave. $1,200/mo +1st & sec. 786-512-1594 Lakefront Home 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 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S ebring~ new completely remodeled lrg 1bd & 2 bd: new kit cabinets, appliances, ceramic tile. $600/mo 863-588-0303 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 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 S e b r i ng seasona l mo bil e h ome, 2/1, completely furnished, 4 months min., $1000 mo. 863 465-1451, 863-840-0403. Sebring~1/1 newly remodeled, quiet park & pets welcome! $595/mo, trash incl. Call Philip 863-899-1762 ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h fridge & microwave only; 1 per s on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. B y appointment. 954-612-8585 C ountry sett i ng on l y 3 m il es 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 Homes in 55+communities. Francis I and/or Francis II. Utilities included, Very clean. 305-431-1283 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 OUTOFTOWN LOTS1520 SOUTH CAROLINA 2 5 H ours From Gatlinburg Tennessee, 3.5 Hours From The Beach. 1 Acre Lot. Mountain Views, Deep Water, Max Size Boat Dock Per mitted $165,000. 864-557 4018. 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. Aluminum Installer/ Carpenter Helper~ Need basic tools & transportation. Call 863-386-4423 Aluminum Installer Wanted For Gutters, Soffits & Fascia. Must be experienced. Call 863-381-9659 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228

PAGE 15

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | B5 HELPWANTED2001 Want to make a difference in the lives of others? Join the Habitat for Humanity Team! PT Homeownership Counselor : $12/hr. Serve as initial point of contact for homeownership lending program; provides homeownership counseling and training. Must pass a background, credit check, and drug screening. FT Construction Crew Leader:$14/hr. Lead various groups of volunteers on the build site. Oversees construction 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.com/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 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Do you have a Passion for Empowering Youth?Do you like to talk to large groups of youths about how they can better their life? If so, please visithrhn.org/employmentto see our current openings forHealth Educators MAINTENACE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required & 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.www.correctcare solutions.comJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com 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. Expd Metal Roofer WantedI have building permits for several projects. $20/hr. Call Terry 863-382-2221 Shower Door, also Insulation Installers Needed~ Clean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Ct., Sebring. HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team 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. CUSTODIAN, HIGHLANDS CAMPUS (PT)Position is located in Avon Park. Open until filled. To apply visithttp://sfsc.interviewechange.com863-784-7132. EA/EO VETS PREF. The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/ bulletin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer & Drug Free Work Environment.Ž T urnyou r trashinto cash! Advertise youryard sa l e! 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 AdvertiseToday! HELPWANTED2001 THERAPEUTIC SECURITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. 1yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred.www.correctcare solutions.com Job Fair: Sept. 12, 9am-1pm13619 SE Hwy. 70, Arcadia SERVICES2005 A PLACE FOR MOM h as h e l pe d over a million families find senior living. Our trusted, local advisors help find solutions to your unique needs at no cost to you. 1-877-505-5169. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! A PLA C E F O R M O M. The nations l argest senior living referral servi ce. Contact our trusted, local e xperts today! Our service is F REE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 CHIEF BUILDING OFFICIAL $61,500.66 ($29.57/hr.) $84,779.34 ($40.76/hr.) Hardee County Building & Code Enforcement Department. 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 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 Resume in Word format & email to:msessums@sessumspa.com Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 ~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability speaking, patience needed). Seeking Loving Christian who enjoys working w/children Benefits included! CDA pref. Lake Placid863-465-1982 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 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt a nalysis. Mon-Fri 9:00 am to 8 :00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331. Attention all homeowners in j eopardy of foreclosure! We can help stop your home from forec losure. The Foreclosure Defense helpline can help save your home. The Call is absolutely free. 1-800-506-3363. D o you owe more t h an $5000 i n tax debt? Call Wells & Associat ions INC. We solve Tax Probl ems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876 IR S TAX DEBT S? $ 1 0 k+ ? Tired of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 O ver $10K i n d e b t ? B e d e b t f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. Call National Debt Relief 1-855959-7825. Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability Attorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! LOANS/ MORTGAGES Behind on your M O RT G A G E ? Denied a loan Modification? Bank threatening foreclosure? CALL Homeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-7202118. R everse M ortgage: H omeown ers age 62+ turn your home equity into tax-free cash! Speak with an expert today and receive a free booklet. 1-877-855-9656 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 A von P ar k RAMS P at hfi n d ers `Chosen Camporee benefi t sale Thurs-Fri 7am-3pm, 507 W. Hal Mcrae Blvd. Something for all! L a k e Pl ac id E state S a l e~ 8 a 3 p Fri-Sun at 1019 Mimosa S t., Leisure Lakes. Collectibles, f urn., household, (W) designer clothes, shoes & much more! 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! S e b r i ng H uge S a l e~ 7 a5 p Thurs-Sun at 1089 Lake Se bring Dr. Young boys clothes, odds n ends, tools & 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 ross C ountry Moving, Long dis tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-214 4604 C urio C abinets: ( 1 ) 14Žx 30 Žx 6  wood 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. Recliner, tan, exc. cond. $60.00 863-840-1626

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com FURNITURE6035 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 R ec li n i ng l eat h er so f a, b e i ge 80Ž great condition $200. L oveseat 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. TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! O ver 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrict ions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. F REE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $ 14.95 (where avail.) CALL Today & SAVE 25%! 1-855-8957245 DISH TV $59 99 F or 190 Ch an nels + $14.95 High Speed Intern et. Free Installation, Smart HD D VR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB p er second speed. No contract o r commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 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 Di agnose d w i t h LUNG CANCER in the past 2 years? Were you an INDUSTRIAL or CONSTRUCTION TRADESMAN? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 877-638-5582 for your risk free consultation. FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1-877-442-6921. G et H ea l t h i nsurance t h at i s r i g h t for you and your family. You are one quick phone call away. Stop waiting and get the best deals on health insurance with the firm that cares. Call today 1-800225-9610. L ung C ancer ? A n d A ge 60 + ? Y ou and Your Family may Be Entitled To A Significant Cash Award. Call 1-855-635-9214 for Information. No Risk. No Money Out of Pocket. L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no audiologist needed. Try it RISK FREE for 45 Days! CALL 1-855504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. MEDICAL6095 O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Compare Quotes from Major Insurance Cos. Operators Standing By. CALL 1-844-857-4389 SAVE ON YOUR NEXT PRE SCRIPTION! World Health Link. Price Match Guarantee! Prescriptions Required. CIPA Certified. Over 1500 medications available. CALL Today For A Free Price Quote. 1-844-7514067 Call Now! Sl eep A pnea P at i ents If you have Medicare coverage, call V erus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tart S av i ng BIG O n M e di cations! Up To 90% Savings from 90DAYMEDS! Over 3500 Medications Available! Prescriptions Reqd. Pharmacy Checker Approved. CALL Today for Your FREE Quote. 855-586-8603. S tay i n your h ome l onger w i t h an A merican Standard Walk-In Bathtub. Receive up to $1,500 off, including a free toilet, and a lifet ime warranty on the tub and installation! Call us at 1-855-504-2042. VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1866-838-7901 for your risk free consultation. HEALTH / BEAUTY6100 D o you use a CPAP mac hi ne f or s leep apnea? Get your FDA approved CPAP machine and supp lies at little or no cost! Free sleep supplement and sleep guide included! Call 844-3591121 S trugg li ng w i t h DRUGS or ALCO HOL? Addicted to PILLS? Talk to s omeone who care. Call The Add iction Hope & Help Line for a free assessment. 1-866-7869980 Wi t h M e di care, s h opp i ng aroun d is key. Compare FREE Quotes from A-Rated Carriers to save on a Medigap Plan Today! Get Covered and Save!! Call 1-877512-5864 BABYITEMS6120 Baby crib convertible/with Serta mattress, solid wood, VG cond, $100. Baby stroller with canopy, $30, 863-699-0160 F i n d i t i n t h e C l a s s i f i e d s 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 raftsman Front Tine Rototiller: like new, $175. Garden 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 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N BIRDS6231 2 large bird cages~ bird & accessories incl. $200. 207-290-0070 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 W asher/DryerWhirlpool, white, good cond., $150 obo 847-727-8273 MISCELLANEOUS6260 Always Protect Your Family! Final Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 AT&T Hi g h S pee d I nternet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Bath Tub, cast iron, white, good cond. & Bathroom Sink, white, $100 obo for both or will sell separate 812-945-7828 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 B enefi t ki ng s i ze magnet i c mattress pad, new in box, $150, 863-699-0160. C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Company for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-4042263 or http://www.dental50plus.com/c pf Ad#6118 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-9291176 ENJ O Y 1 00% guaranteed, delivered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 LGM or visit www.OmahaSteaks.com/meals211 R aw M ater i a l s:Steel, Alum, B rass Flat & Round Bar & Tube: $5…$500. 863-368-2433 MISCELLANEOUS6260 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPhone 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H ave an id ea f or an invention/new product? We help everyday inventors try to patent and submit their ideas to companies! Call InventHelp (trademark), FREE INFORMATION! 1-855-548-5956 H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installation for lease customers! Limited Time, Call 877-417-5828 INVENT O R S FREE INF O RMA TION PACKAGE. Have your product idea developed affordably by the Research & Development pros and presented to manufacturers. Call 1-844-349-8351 for a Free Idea Starter Guide. Submit your idea for a free consultation. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 S UPP O RT our service members, veterans and their families in t heir time of need. For more information, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Nationwide and 24/7. No mold calls. Call today! 1-800-7306976 FREE MERCHANDISE6260 FREE Entertainment 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! C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down options available! www.6ignorem y score.com HONDA7160 1996 Honda Civic EX~ White Coupe, very good condition! 863-840-5595 VOLVO7230 2004 Volvo C70 Converti ble~ New tires, well serviced, under 100k mi. Avail. 9/21-24. Call Doug 704-575-7511 ANTIQUES/ COLLECTIBLES7250 1 923 Model T Ford touring car, good running condition, 863 991-1412. AUTOS WANTED7260 A 1 DONATE YOUR CAR FOR BREAST CANCER! Help United B reast Foundation education, prevention & support programs. FAST FREE PICKUP 24 HR RE SPONSE TAX DEDUCTION 1 855-758-6966 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE B LIND. Free 3 Day Vacation, Tax D eductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G et a FREE C as h Off er. W e b u y all cars! Junk, high-end, totaled i t doesnt matter! Get free tow i ng and same day cash! NEWER M ODELS UP TO $15,000! 1 8 33-238-0340. G ot an o ld er car, b oat or RV? D o the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 why. Good title, just come & take away! 863-655-17929:30-11:30 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.BUNCO 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.BRIEFSFROM PAGE 1B

PAGE 17

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | B7 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job!! Call Capt. TrashŽ786-367-6098 ADVERTISE In TheClassifieds! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 S & N Affordable Lawncare And LandscapingWeeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!863-214-8748 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 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 & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping 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 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com Heartland Golf Championship PHOTO BY JIM TAYLOR/CORRESPONDENTPat Dell rips his drive on the 15th hole during the Heartland Golf Championship “ nals at River Greens golf course on Saturday. RUTH ANNE LAWSON/STAFFMike Lingenfelder drives the ball in Saturdays Heartland Golf Championship at River Greens golf course. RUTH ANNE LAWSON/STAFFJose Jimenez makes a putt in Saturdays Heartland Golf Championship at River Green. RUTH ANNE LAWSON/STAFFPat Dell chips his way closer to hole 17 at River Greens in the Heartland Golf Championship. FILE PHOTOKellee Lewis, Special Events Coordinator for the Highlands News-Sun, Mens winner Lon Beach, and Cathy Albritton from Florida Hospital after Saturdays “ nals of the Heartland Golf Championship at River Greens golf course. a big hit By MARK PINSONSPORTS EDITORAVON PARK „ The “ nals of the inaugural Heartland Golf Championship was held on Saturday at River Greens golf course and the event was well received. The more than 90 golfers earned their way into the “ nals after playing well in one of the eight quali“ ers held throughout the summer on the different golf courses in the Heartland. The format was based on scoring points on each hole. The Mens winner and the Womens winner each won a free “ ve-day cruise. I thought the event went well,Ž said River Greens head professional Jason Beatty. Its unique with the points format and it gives golfers of all abilities a fair chance to win no matter what their handicap is. We were glad to be a part of this and all of the golfers seemed to enjoy themselves. The event was well run, the course was in great shape and it turned out well. I think this event will grow in popularity and we may want to tweak the time of year we have it, but I think its a good idea and we look forward to being involved with it again next year.Ž For the men, the winner was Lon Beach who scored a total of 45 points. It feels wonderful to win the “ rst one,Ž said Beach. Finishing out the top four for the men was Rodney Davis in second with 42, Dennis Dunn was third with 39 and Jay Lawrence “ nished fourth at 38. Three women tied for “ rst with 34 points and needed a playoff where Bonnie Lennox edged out Judy Granger and Linda Krull. It has been a long time since I have been a winner and its fun to win again,Ž Lennox said. Finishing out the top four for the women was Granger in second, GOLF | 9B

PAGE 19

www.highlandsnewssun.com September 20, 2018 | HIGHLANDS NEWS-SUN | B9 Krull in third and Nancy Price “ nished fourth. The Alan Jay Automotive Network and the Highlands News-Sun sponsored the cash awards for closest-pin-to-the-pin shots. Edd Vowels won the mens closest-to-thepin contest and Dotti Blackwell won the womens contest. Ideal Golf donated two putters and Cruise & Tour Supermarket sponsored the cruises for the two winners. The Heartland Golf Championship, with its eight quali“ ers and the 18-hole championship “ nals, was well received by the golfers. Its a really enjoyable event,Ž said Ryan Chandler. We are used to playing a lot of charity scrambles and things like that, which are good things to do, but this event is for everybody whether you are a scratch player or a high handicapper and it just kind of levels out the “ eld which is great.Ž Even the golfers who didnt win, enjoyed the day on the links. I played my normal round of golf, which we dont really need to talk about too much,Ž said David Greenslade. We had a lot of fun, everybody did a great job putting this event on and it was really an enjoyable day.Ž Many golfers enjoyed the quali“ ers at the different courses in the area and the popularity of the Heartland Golf Championship is sure to grow. We are very pleased with the participation and the caliber of this years Heartland Golf Championship,Ž said Highlands NewsSun Publisher Tim Smolarick. We want to thank all of our sponsors which include Florida Hospital which sponsored the championship round. The Alan Jay Automotive Network, AB Golf Carts and Griffin Financial Group. We had a fantastic championship round with a lot of excitement. It was a great day of golf and we look forward to making next years event bigger and better.ŽGOLFFROM PAGE 8B FILE PHOTOFrom left: Kellee Lewis, Special Events Coordinator for the Highlands News-Sun, Womens winner Bonnie Lennox, and Cathy Albritton from Florida Hospital at Saturdays Heartland Golf Championship at River Greens golf course. PHOTO BY JIM TAYLOR/CORRESPONDENTJim Brooks chips up to the green during Saturdays Heartland Golf Championship “ nals at River Greens golf course. PHOTO BY JIM TAYLOR/CORRESPONDENTRita Vowels putts on the 18th green during Saturdays “ nals of the Heartland Golf Championship at River Greens golf course. RUTH ANNE LAWSON/STAFFMike Mesenbourg chips the ball in Saturdays “ nals of the Heartland Golf Championship at River Greens golf course. RUTH ANNE LAWSON/STAFFJim Gulick putts the ball in the Heartland Golf Championship at River Greens on Saturday.

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 20, 2018 www.highlandsnewssun.com

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Sesame Street wants to clarify: Bert and Ernie arent gaySee Page 3 Thursday, September 20, 2018 By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ President Donald Trump said Wednesday the White House and Republican supporters of Brett Kavanaughs Supreme Court nomination would have to make a decisionŽ on going forward if the woman accusing him of a long-ago sexual assault delivers a compelling account to senators considering con“rmation. But amid uncertainty over Kavanaughs fate and even whether next Mondays scheduled hearing would occur, Trump cast fresh doubt on whether the alleged 1980s attack even happened. Look, if she shows up and makes a credible showing thatll be very interesting,Ž Trump told reporters as he left the White House to survey ”ood damage in North Carolina. Well have to make a decision. But I can only say this: He is such an outstanding man. Very hard for me to imagine that anything happened.Ž Republicans have set a Senate Judiciary Committee hearing for Monday that is supposed to feature Kavanaugh and his accuser, California psychology professor Christine Blasey Ford. Backed by Democrats, Ford has said she wants the FBI to “rst investigate the alleged incident, in which she says Kavanaugh pinned her on a bed and tried taking off her clothes during a high school party. Only the White House can order the FBI to get involved, since Ford is not accusing Kavanaugh of a federal crime. The FBI could interview Ford, Kavanaugh and others about the allegation if Trump asked the bureau to reopen its background investigation, but the president has rejected that idea, saying the FBI has already done its work. The FBI was involved originally since it handles part of the background checks for presidential nominations of Supreme Court justices. Republicans are hoping to win committee and full Senate approval for Kavanaugh this month, before the new Supreme Court session begins, and have shown no taste for slowing that process. A substantial delay could push con“rmation past the November elections „ when Democrats have a shot at winning Senate control „ plus allow more time for unforeseen problems to pop up. Id really want to see her. I really would want to see what she has to say,Ž Trump said Wednesday. If she shows up that would be wonderful. If she doesnt show up that would be unfortunate.Ž While most Republicans have expressed support for Kavanaugh, theyve largely been careful to not criticize Fords assertions about what she says happened. That underscores a desire to avoid antagonizing female voters at a time when the #MeToo movement has made sexual abuse a major political dynamic. Signaling the GOPs determination to give no ground, Judiciary Committee Chairman Chuck Grassley tweeted that the FBIs role is complete.Ž He said Fords chance to tell her story would be Monday, when she could do so publicly or behind closed doors. No other OUTSIDE investigation is necessary,Ž he wrote.Trump says hard to imagine Kavanaugh assaulted woman 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. By CATHERINE LUCEYASSOCIATED PRESSNEW BERN, N.C. „ Eager to show heart in a moment of crisis, President Donald Trump handed out hot dogs, hugs and comforting words in the Carolinas on Wednesday as he surveyed the wreckage left by Hurricane Florence. With residents still recovering from torrential rains that left widespread destruction and injury, Trump sought to strike a balance between comforter and cheerleader, mindful that he has been criticized in the past for not showing suf“cient empathy in the face of tragedy. During a packed day, he visited both North and South Carolina, distributed meals at a church, walked amid piles of sodden furniture in damaged neighborhoods, offered hugs and handshakes to residents and discussed the response efforts with local and state of“cials. America grieves with you and our hearts break for you. God bless you,Ž he said during a brie“ng at a marine base in Havelock, North Carolina. We will never forget your loss. We will never leave your side. Were with you all the way.Ž The emotional words and comprehensive itinerary stood in contrast with Trumps trip to Puerto Rico last year after Hurricane Maria, when he drew criticism for tossing rolls of paper towels into the crowd. Or his initial visit to Houston after Hurricane Harvey, when he did not meet with any storm victims. There were still ”ashes of Trumps outsized persona „ he noted his love for Lake Norman, where he owns a golf club, and joked with a family who had a boat wash up against their house that maybe it becomes theirs.Ž Still, the whirlwind tour through the Carolinas showed Trump reaching out to connect with those reeling from a storm blamed for at least 37 deaths in North Carolina, South Carolina and Virginia since coming ashore on Friday. North and South Carolina both backed Trump in the 2016 election, and the president largely saw people who were happy to greet him. One man told the president hed named his dog after Trump. After a brie“ng on the recovery effort, Trump helped hand out Styrofoam containers of hot dogs and chips at a Baptist church in New Bern, a riverfront city on the coast that experienced severe ”ooding. The president leaned over and checked in with people as they drove through to pick up food. Hows the house?Ž he asked one person. You take care of yourself,Ž he said. Trump also praised the volunteers, at one point hugging a young helper and telling his parents, You did a good job.Ž Trumps motorcade then drove through a storm-damaged neighborhood where water-logged sofa cushions, mattresses and downed trees were piled up along streets and boats lay on their sides after washing up along a grassy shore.Trump comforts storm-ravaged Carolinas with hot dogs, hugs President Donald Trump hands out prepackaged meals at Temple Baptist Church in an area impacted by Hurricane Florence, Wednesday in New Bern, N.C. AP PHOTOSPresident Donald Trump hugs a young man while handing out prepackaged meals at Temple Baptist Church in an area impacted by Hurricane Florence, Wednesday in New Bern, N.CTRUMP | 8 By MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ A better-than-expected outcome of the summit between the two Koreas immediately kick-started stalled negotiations between Washington and Pyongyang, boosting President Donald Trumps stalled effort to get the North to give up its nuclear weapons by the end of his “rst term in of“ce. But it left open a burning question: Will the concessions North Korean leader Kim Jong Un is offering be enough to convince the U.S. to meet any of his demands? Trump, characteristically, hailed the result of the talks in Pyongyang between Kim and South Korean President Moon Jae-in as very excitingŽ and a sign of tremendous progressŽ in his effort to get North Korea to denuclearize, which Kim agreed to do in vague terms when he met with Trump himself in Singapore in June. Diplomacy between the U.S. and North Korea that had gotten nowhere since the summit clicked into gear again. Secretary of State Mike Pompeo on Wednesday invited North Korean Foreign Minister Ri Yong Ho for talks in New York next week, during the annual gathering of world leaders at the United Nations. North Korean representatives were also invited to meet with the U.S. envoy for North Korean policy, Stephen Biegun, in Vienna at the earliest opportunity.Ž This will mark the beginning of negotiations to transform U.S.-DPRK relations through the process of rapid denuclearization of North Korea, to be completed by January 2021, as committed by Chairman Kim, and to construct a lasting and stable peace regime on the Korean Peninsula,Ž Pompeo said in a statement, using the initials of the countrys of“cial name, the Democratic Peoples Republic of Korea. With scant progress in the past three months, Trump has been open to Koreas summit kick-starts stalled nuclear talksKOREAS | 8 This Monday, Sept. 17 photo shows rising ”ood waters in the Pee Dee area in Marion County, S.C.

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018STATE / WORLD NEWSBy ASHOK SHARMAASSOCIATED PRESSNEW DELHI „ Indias government on Wednesday approved an ordinance to implement a top court ruling striking down the Muslim practice that allows men to instantly divorce. The government decision came after it failed to get approval from Parliament a year after the court ruled that the practice of allowing men to divorce by simply uttering the Arabic word for divorce „ talaqŽ „ three times violated the constitutional rights of Muslim women. Most of the 170 million Muslims in India are Sunnis governed by the Muslim Personal Law for family matters and disputes. The laws include allowing the practice, known as triple talaq,Ž whereby men can divorce by simply saying the word three times „ and not necessarily consecutively, but at any time, and by any medium, including telephone, text message or social media post. The government will have another six months to get Parliaments approval for the ordinance to become law. But in the meantime, those who violate it can be prosecuted under the ordinance. Law Minister Ravi Shankar Prasad said that nearly 22 countries, including neighboring Pakistan and Bangladesh, have banned the practice and appealed to the opposition to approve the Muslim Women Protection of Rights on Marriage Bill. The issue of triple talaq has continued unabated,Ž Prasad told a news conference, adding that the government had recorded 201 such divorces since the Supreme Court struck down the law last year.India bans instant divorce by Muslim men AP FILE PHOTOIn this Jan. 7, an Indian Muslim woman holds a placard during a protest against a new draft law aimed at banning Triple Talaq,Ž a Muslim practice of instant divorce, in Ahmadabad, India. By NICK PERRYASSOCIATED PRESSWELLINGTON, New Zealand „ New Zealand became the “rst nation in the world to allow women to vote 125 years ago, and hundreds of people celebrated the anniversary on Wednesday by turning out to gatherings and speeches. Some wore period costumes or white camellia ”owers, a symbol of the historic movement. New Zealands female lawmakers also marked the occasion by re-enacting an all-male photograph of lawmakers taken more than a century ago. This time, the photograph featured New Zealands third female Prime Minister Jacinda Ardern in the center, holding her 3-month-old baby Neve. Ardern was also the guest editor for the suffrage editionŽ of the countrys largest daily newspaper, The New Zealand Herald, although some questioned whether that move could taint the political neutrality the paper seeks in its journalism. Liberal lawmakers introduced a new bill Wednesday that they say is aimed at addressing historic lower pay for women by making it easier for workers to make claims for pay equity. It reminds us that that is what we are here for,Ž said Acting Minister for Women Eugenie Sage, referring to the photo session, proposed law change and other advancements for women. That is why we got the vote.ŽNew Zealand celebrates 125 years of women having the vote NEWS FROM AROUND THE WORLDRegion in Ukraine bans Russian books, moviesMINSK, Belarus (AP) „ A regional council in western Ukraine has passed a motion to ban all Russianlanguage books, “lms and songs in the region. The legislature in the Lviv region voted on Wednesday to impose a moratorium on the public broadcast and use of Russian-language contentŽ until Russia withdraws all of its troops from Ukraine. It was not immediately clear how the ban would be enforced.Liberia investigating missing bank notesMONROVIA, Liberia (AP) „ Liberias government says it is investigating the disappearance of newly printed bills worth about $100 million that were imported into the West African nation. That amount is nearly 5 percent of the countrys GDP. Information Minister Eugene Nagbe tells The Associated Press the money entered the country between November and August in containers at the port of Monrovia. Nagbe says a travel ban has been imposed on 15 of“cials, including former President Ellen At least 27 dead after boat capsizes on river in CongoKINSHASA, Congo (AP) „ A local of“cial says at least 27 people are dead after a passenger boat capsized along Congos Mongala River in the countrys north. Alpha Belo, head of the locality of Binga, said Wednesday the boat sank nearby overnight Monday. He says at least 30 people survived but proper support was not available to rescue everyone. Belo says rescuers will continue to search for missing people, but the boat did not have a manifest and it is unclear how many people were on it. Johnson Sirleafs son, who is a deputy at the Central Bank of Liberia. Boats transporting people along Congos rivers are often overcrowded, making capsizes common. Road infrastructure in the vast Central African nation is often poor.UN: Colombia coca production surges to record highBOGOTA, Colombia (AP) „ A new United Nations report “nds that cultivation of the plant used to make cocaine has reached an all-time high in Colombia. Annual data released Wednesday by the organization indicates that coca cultivation increased 17 percent to 171,000 hectares (660 square miles) in 2017. The “ndings track with those of a separate U.S. report earlier this year. Colombia is a top U.S. ally in Latin America, but the boom in coca production has tested relations between the two nations. U.S. President Donald Trump recently threatened to decertify Colombia as a partner in the war on drugs if it failed to reverse the surge in production. The rising coca “gures come as Colombia struggles to implement a peace accord with leftist rebels who funded their insurgency through drug traf“cking.Putin says Russia perfected weapons based on Syria campaignMOSCOW (AP) „ Russian President Vladimir Putin says that the militarys combat experience gained in Syria has helped develop new weapons systems. Speaking Wednesday at a meeting focusing on military industries, Putin said that new Russian weapons excel their foreign equivalents. Putin singled out the new Sarmat heavy intercontinental ballistic missiles, the Su-57 “ghter jet, the S-500 air defense system and the Armata battle tank. By DAVID J. NEALMIAMI HERALD (TNS)MIAMI „ A Florida woman “nds herself in jail after declaring herself outside Florida and United States law „ especially when it comes to driving. Thats what Vero Beach resident Crystal Ross was doing when, according to Indian River Sheriffs Of“ce Deputy Christopher Belle”eur, her Nissan sedan passed him with a license plate that didnt look kosher. Upon following the Nissan, Belle”eur saw the license plate declared PrivateŽ and No license plate or driver license required.Ž There are 122 specialty license plates offered by the Florida Department of Highway Safety and Motor Vehicles. This is not one of them. Belle”eur hit the lights on his cruiser. He said the Nissan continued for another three blocks before turning left and stopping after another block. Once another deputy came, Belle”eur wrote, I made contact with the driver of the vehicle, who refused to provide identi“cation. The driver, later identi“ed as Crystal Ross, advised that she is a sovereign citizen and does not fall under Florida or United States laws. Ross provided several pieces of paper, but continually refused to provide identi“cation for herself or the vehicle.Ž A check of the vehicle identi“cation number showed the car as unregistered. Belle”eur said he asked Ross to get out of the car. She rolled up the window. After several minutes of attempting to reason with Ross through the window of the vehicle, Ross continued to refuse all commands and refused to cooperate with lawful instructions,Ž Belle”eur wrote. Finally, Ross momentarily lowered the drivers side window allowing for Lieutenant Morris and I to forcefully remove Ross from the vehicle.Ž Ross did have a drivers license on her with her name. Still, Ross continued to advised that she is now sovereign and that she falls under no jurisdictions.Ž No, Ross cant drive in any jurisdiction „ her license was yanked in April 2014 for “ve years after three convictions of driving with a suspended license. Court records say she was convicted of doing that in 2011 (two counts), 2012 and 2013. Thats why she got arrested on knowingly driving with a license suspended or revoked (third or subsequent conviction), which is a felony; and a pair of misdemeanors, resisting arrest without violence and failing to register a motor vehicle. She remains in Indian River County Jail on $7,000 bond.Fake license plate: No driver license or insurance required. The driver believed thisNew outbreak of red tide shows up in northwest FloridaPANAMA CITY BEACH, Fla. (AP) „ Another part of Florida is dealing with an outbreak of the toxic algae bloom known as red tide. Media outlets report that red tide has now showed up in northwest Florida. The Tallahassee Democrat reported that the outbreak apparently started sometime last week. The Panama City News Herald says thousands of “sh have already washed up in Bay County. The heaviest concentrations of red tide have shown up in Bay County, but there are predictions there could be an eastward shift. Southwest Florida and the Tampa Bay area has been already been reeling from a massive outbreak that has killed tons of marine life. Red tide is a natural occurrence that happens due to the presence of nutrients in salt water and an organism called a dino”agellate.Student boards bus after being shotJACKSONVILLE, Fla. (AP) „ Police say a 17-year-old student was critically injured in an apparent drive-by shooting just before he boarded his school bus in Florida. Jacksonville Sheriffs Lt. Will Janes tells News 4 Jax that the student got onto the bus after being shot in the chest around 6:15 a.m. Wednesday. Janes says the driver made a split-secondŽ decision to take him to a nearby “re station, where he began getting immediate medical care. Shine says police were questioning the 21 students were on the bus. Two were uncooperative and one tried to take an of“cers Taser. He was shot with the stun gun and taken to a hospital.3 officers cleared in fatal shooting of motoristLAKE MARY, Fla. (AP) „ Three police of“cers who fatally shot a man who pointed a gun at them in a parking lot have been cleared of any wrongdoing. A report by the Florida Department of Law Enforcement says of“cers Martin Neal, Robert Ritter and William Rodwick were acting in accordance with the law when they shot 34-year-old David Mickey Romansky III in Lake Mary on May 15. The Orlando Sentinel reports a 911 caller told dispatchers that Romansky had brandished a gun at another motorist during a road rage incident that night. Of“cers tracked his car to a shopping center and he refused orders to get out. The report says he pointed a gun at of“cers and “red. They “red more than 25 shots, hitting him 10 times. Romansky was white, as are all three of“cers.Police: UCF linebacker arrested on sexual assault chargeORLANDO, Fla. (AP) „ A University of Central Florida football player has been arrested on a sexual battery charge. Campus police arrested 18-year-old Demetreius Mayes on Tuesday in Orlando. Hes a freshman linebacker for the UCF Knights. An arrest af“davit says the incident happened Saturday night. Mayes met the victim at an off-campus party and she later told investigators she woke up as she was being sexually assaulted in a room on campus. The report says Mayes blocked the door when the victim tried to leave. Mayes told investigators the woman consented to sex. The af“davit says some teammates told detectives they saw Mayes taking the woman to his room and tried to stop him from making a big mistake.Ž Coach Josh Heupel said in a statement that Mayes is suspended inde“nitely from football activities.3 children, 2 adults hospitalized; possible carbon monoxideMIAMI (AP) „ Of“cials say they were testing for carbon monoxide at a Florida school after three children and two adults were hospitalized. The Miami Herald reports that rescue workers responded to Carol City Elementary School Wednesday afternoon after the alarm on a carbon monoxide detector went off. Classes werent being held in observance of Yom Kippur, but the Miami-Dade County Public Schools calendar has Wednesday listed as a Teacher Planning Day.Woman accused of plotting husbands deathJACKSONVILLE, Fla. (AP) „ Authorities say a 29-year-old Florida woman met with an undercover of“cer three times to arrange a hit on her husband. Crystal Alicia Ely was arrested Sept. 13 and charged with criminal conspiracy and criminal solicitation. Shes being held without bail in a Jacksonville jail. The Florida Times-Union reports the Jacksonville Sheriffs Of“ce received a tip that a woman was looking for someone to kill her husband. An arrest report shows Ely met with the undercover of“cer to arrange the hit on her 41-yearold husband. Investigators say Ely offered the of“cer money and other valuables to carry out the plot. At their “nal meeting last Thursday, she gave the of“cer a pair of earrings and two rings as a form of payment.2 women take over as US attorneys for Florida districtsMIAMI (AP) „ Two women have taken over as new U.S. attorneys to oversee federal cases in districts covering much of Florida. Ariana Fajardo Orshan took the oath of of“ce Tuesday to be the top prosecutor in the Southern District, while Maria Chapa Lopez was sworn in earlier this month for the Middle District. They were both appointed by President Donald Trump and con“rmed by the Senate. Fajardo Orshan was appointed as a Miami-Dade circuit judge in 2012 by Gov. Rick Scott, most recently handling family matters. She previously was a MiamiDade prosecutor. The Southern District runs from Vero Beach to Key West. Chapa Lopez worked as a federal prosecutor, a U.S. Embassy attache in Mexico City and was a lieutenant colonel in the Armys Judge Advocate General Corps. The Middle District stretches from Jacksonville to Naples. NEWS FROM AROUND THE STATE

PAGE 23

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSUS agrees to improve worker safety at polluted nuclear siteSEATTLE (AP) „ The U.S. government will pay $925,000 and improve worker safety to settle a lawsuit over employee exposure to chemical vapors at the nations most polluted nuclear weapons production site. Washington state Attorney General Bob Ferguson said Wednesday that the U.S. Energy Department will test new technology to capture and destroy dangerous vapors that escape from nuclear waste storage tanks at Hanford Nuclear Reservation. The tanks contain more than 50 million gallons of waste left from past production of plutonium for the nations nuclear weapons program.Owner of 3D-printed gun company accused of sex with minorDALLAS (AP) „ The owner of a Texas company that is being sued by several states over its plan to disseminate blueprints for making untraceable 3D-printed guns had sex with an underage girl and paid her $500 afterward, police allege in an af“davit “led Wednesday. The girl accused Cody R. Wilson, 30, of having sex with her at an Austin hotel on Aug. 15, Austin police Detective Shaun Donovan wrote in a request for a warrant to arrest Wilson on a sexual assault charge. The court “ling doesnt say how old the girl is, but Texas age of consent is 17. According to the af“davit, Wilson met the girl through the website SugarDaddyMeet.com. The girl said she met Wilson in the parking lot of an Austin coffee shop before they drove to the hotel, where Wilson had sex with her and afterward gave her $500 in cash. She said Wilson then dropped her off at a Whataburger restaurant. Video surveillance shows Wilson and the youth getting out of a vehicle at the hotel and then exiting an elevator together on the seventh ”oor, Donovan wrote. The footage shows them returning to the elevator later that night.Administration sends states $1B in grants to battle opioidsWASHINGTON (AP) „ The Trump administration is awarding more than $1 billion in grants to help states confront the opioid epidemic, with most of the money going to expand access to treatment and recovery services. Of“cials say more than $900 million comes from a grant program Congress approved this spring as part of a budget bill. Lawmakers are working on another bipartisan bill to address the opioid problem and hope to have “nal legislation to President Donald Trump by years end.Sailor killed by propeller on carrier flight deckNORFOLK, Va. (AP) „ The U.S. Navy says a sailor who died aboard an aircraft carrier was struck by the turning propeller of a plane. The Navy said in a statement on Wednesday that 21-year-old Airman Apprentice Joseph Min Naglak had just secured an E-2C Hawkeye radar plane to the ”ight deck. Naglaks death occurred Monday aboard the USS George H. W. Bush while it was in the Atlantic Ocean.Sesame Street: Bert and Ernie arent gayNEW YORK (AP) „ The producers of Sesame StreetŽ want you to know that Bert and Ernie are not, in fact, gay. Sesame Workshop tweeted Tuesday the characters have many human traits but remain puppets, and do not have a sexual orientation.Ž In a second tweet, the workshop says, Sesame Street has always stood for inclusion and acceptance.Ž The workshop did not answer questions about why some puppets have been given girlfriends.3 charged in $364M Ponzi schemeBALTIMORE (AP) „ Federal prosecutors in Maryland say three men are facing charges in a $364 million investment scheme that entrapped more than 400 victims nationwide. U.S. Attorney Robert Hur announced at a news conference Wednesday that 53-year-old Kevin Merrill of Towson, 54-year-old Jay Ledford of Westlake, Texas, and Las Vegas, and 28-yearold Cameron Jezierski of Fort Worth, Texas, have been arrested and charged with conspiracy, wire fraud, identity theft and money laundering. The indictment alleges that Merrill and Ledford invited people to buy consumer debt portfolios and falsely represented that theyd pro“t from debt payments and ”ipping portfolios. Prosecutors say the trio concealed their diversion of $73 million and bought homes, automobiles, jewelry and gambled $25 million.California doctor, his girlfriend deny rape allegationsLOS ANGELES (AP) „ A California surgeon and a co-defendant have denied allegations they preyed on two intoxicated women and then drugged and raped them, their lawyers said. The denial followed the Orange County district attorneys announcement Tuesday of charges against Dr. Grant Robicheaux and Cerissa Riley. Robicheaux, 38, of Newport Beach and Riley, 31, of Brea were arrested Sept. 12 after being charged with rape by use of drugs, oral copulation by anesthesia or controlled substance, and other crimes, District Attorney Tony Rackauckas told reporters. He said investigators were examining thousands of videos and images on Robicheauxs phone. Some videos show women who appear to be highly intoxicated beyond the ability to consent or resist, and theyre barely responsive to the defendants sexual advances,Ž he said. According to the allegations, both victims met the pair during social encounters where they became intoxicated and ended up at Robicheauxs apartment.Fishmonger offers lobsters some herb before the butterSOUTHWEST HARBOR, Maine (AP) „ These lobsters are going to pot in more ways than one. A Maine lobster pound is banking on using marijuana to try to make cooking the crustaceans a little more humane. The business, Charlottes Legendary Lobster Pound in Southwest Harbor, is owned by a registered medical marijuana caregiver. The owner, Charlotte Gill, put a test lobster in a box with a few inches of water before marijuana smoke was blown into the box, WMTW-TV reported. The animal was calmer for the next three weeks, and she released it into the ocean, she said. Gill plans to use the new method at customers requests, and then build a larger tank to sedate multiple lobsters at once.Biggest wildfire on record in California is fully containedLAKEPORT, Calif. (AP) „ The U.S. Forest Service says the largest wild“re on record in California is 100 percent contained. The agency made the announcement Wednesday about the so-called Mendocino Complex of twin “res that erupted in July. The “res north of San Francisco killed a “re“ghter, destroyed 157 homes and scorched 720 square miles. Thats an area more than twice the size of New York City. Authorities are still investigating what started the “res.Kansas couple allegedly drinking before babys deathWICHITA, Kan. (AP) „ A Kansas couple had been drunk for about a weekŽ before one of their 2-month-old twins died in a Wichita motel room where mold and curdled-milk “lled bottles were found, authorities allege. Sedgwick County District Court released an af“davit Tuesday in the case against Christy Rollings, 39, and Kyle Kempton, 34, The Wichita Eagle reported. They are charged with child endangerment and involuntary manslaughter in the death of Patrick Kempton. Rollings told police that she awoke on Aug. 30 to “nd Patrick not moving or breathing while snuggled against Kemptons chest. Police allege that Rollings told investigators that she heard Kempton say I mustve rolled over on himŽ and that they told us not to sleep with the baby.Ž The couple performed CPR on the boy for 20 minutes before calling 911, the af“davit states. The babys twin wasnt hurt. Police had taken the twins to Rollings mother after “nding the couple drunk during an Aug. 28 welfare check of their garbage-littered room. Police said Rollings was so intoxicated that she couldnt smoke without dropping her cigarette. Police said that at one point, she asked one of the of“cers if she could just take one more shotŽ before she went to get the boys car seats. The of“cer told her no. Rollings mother told police that the couple met in alcohol rehabilitation. She agreed to watch the babies while the couple sobered up, the af“davit said. Rollings picked up the babies the next morning and returned to the hotel, where the couple resumed drinking, Rollings told police.Judge: US cant deny passport for refusing to pick genderDENVER (AP) „ A judge has ruled that U.S. of“cials cannot deny a passport application from an intersex Colorado resident based solely on a refusal to select male or female for gender. U.S. District Judge R. Brooke Jackson said in a ruling released Wednesday that the U.S. State Department was arbitrary in rejecting the application and violated federal law. Dana Zzyym sued in 2015. Zzyym was born with ambiguous sexual characteristics and doesnt identify as male or female. Several countries issue passports with gender designations other than female or male, including X or O.ŽPolice: 3 injured, suspect dead in office attackMIDDLETON, Wis. (AP) „ A shooter opened “re inside a Wisconsin software company on Wednesday, wounding three people before responding of“cers fatally shot the assailant as workers ran from the of“ce building or hid inside, according to police and witnesses. Middleton Police Chief Chuck Foulke said of“cers were alerted to an active-shooter situation at WTS Paradigm around 10:25 a.m. Foulke said the suspect was taken to a hospital after being shot by of“cers but later died. He said there were no other suspects in the attack. Foulke didnt release details about the suspect, a possible motive or how the attack unfolded in Middleton, a city just west of Madison. Arthur Mitchell, pioneering black ballet dancer diesNEW YORK (AP) „ Arthur Mitchell, who broke barriers for AfricanAmericans in the 1950s as a ballet dancer with the New York City Ballet and who would go on to become a driving force in the creation of the Dance Theatre of Harlem, has died. He was 84. Mitchell died Wednesday at a New York City hospital according to his niece, Juli Mills-Ross. She said the death came after renal failure led to heart failure. Born in Harlem, Mitchell started dancing with the New York City Ballet in 1955 under famed choreographer George Balanchine. Balanchine put him in several leading roles, including one pairing him with a white female dancer in AgonŽ in 1957. In a January interview with The New York Times, Mitchell recalled the daring of that choice. In 1968, impacted by the assassination of Martin Luther King Jr., Mitchell started a dance school that grew the next year to include the Dance Theatre of Harlem. Ernie and Bert of Sesame StreetŽ Riley Robicheaux NEWS FROM AROUND THE NATIONIOWA CITY, Iowa (AP) „ The cases are strikingly similar: Two talented young women were stabbed to death by male strangers while doing athletic activities alone in normally safe parts of Iowa. But politicians who quickly expressed outrage about the immigrant suspect charged with killing runner Mollie Tibbetts have been silent or more restrained about the white homeless man accused in the death of a college golf star from Spain. Hours after Cristhian Bahena Rivera was arrested last month in Tibbetts death, President Donald Trump declared that the farmhand had killed the beautifulŽ young woman because of the nations disgracefulŽ immigration laws. The president recorded a video citing Tibbetts slaying in his case for building a wall on the border with Mexico and adopting other policies intended to keep immigrants from entering illegally. So far, Trump and many others who followed his lead have not weighed in on the death of Celia Barquin Arozamena, who was attacked Monday while gol“ng on a course near Iowa State University. The White House press of“ce did not respond to a request for comment Wednesday on Barquin, who was the Big 12 womens golf champion this year and a 22-year-old engineering student. Neither has Rep. Steve King, an Iowa Republican who tweeted that Tibbetts would be alive if immigration laws were enforced and added: Leftists sacri“ced thousands, including their own, on the altar of Political Correctness.Ž King represents Ames, which includes the university, and a part of western Iowa where the suspect accused in Barquins death lived as a teenager and young adult in small towns. Court records show that 22-year-old Collin Richards repeatedly received chances to turn his life around but instead kept committing crimes and violated probation again and again. Richards once threatened to shoot upŽ a convenience store where he was caught shoplifting. He dragged his ex-girlfriend out of a home in a headlock, allegedly cutting off her airway and leaving her injured. He got high and stole a pickup truck after wrecking his own car. He burglarized a gas station to steal tobacco and beer and stole from his own grandparents home. He was found with an illegally long knife during a traf“c stop, and he injured a police of“cer during a scuf”e. None of that earned Richards prison time or a felony conviction, in part because prosecutors agreed to plea deals that reduced charges to misdemeanors and judges imposed sentences of probation. Richards was sent to prison last year only after he tested positive for methamphetamine and marijuana, failed to complete an anger-management course he started four times and didnt pay court-ordered fees to a halfway house, court records show. Even then, the two-year sentence was reduced to about seven months after credit for good behavior and some jail time already served. After his release, Richards was arrested weeks later for public intoxication. Soon, he was living in a tent in a homeless encampment in the woods near the Coldwater Golf Links in Ames. He told an acquaintance that he had an urge to rape and kill a woman,Ž police said. He allegedly stabbed Barquin and left her body in a pond near the ninth hole. Rivera followed a different path, allegedly entering the country from Mexico illegally as a teenager and later getting hired at a dairy farm by providing false identi“cation documents. He was described as a reliable worker. He had no prior criminal record in Iowa before, police say, he followed Tibbetts, a 20-year-old University of Iowa student, in a car while she was running on July 18 in the small town of Brooklyn. Hes accused of killing her and leaving her body in a corn“eld. He pleaded not guilty Wednesday, and his trial is scheduled for April. After Tibbetts death, Iowa Gov. Kim Reynolds said residents were angry that a broken immigration system allowed a predator like this to live in our community.Ž She also said she might be open to considering a plan to require Iowa employers to use the governments E-Verify system to check their workers eligibility to be in the U.S., although its not clear whether that would have prevented the farm from hiring Rivera. On Tuesday, Reynolds referred to Barquins death as horri“cŽ and senselessŽ but said it was premature to determine whether any changes needed to be made to keep young women safe. On Wednesday, she urged Iowa State fans to wear yellow to Saturdays football game to honor Barquin. Meanwhile, a third slaying of a young woman was drawing attention in the nations capital. Wendy K. Martinez, 35, was jogging in Washingtons Logan Circle neighborhood Tuesday evening when she was fatally stabbed in what police said was probably a random attack. She staggered into a restaurant where customers tried to save her life.Similar slayings draw vastly different political reaction AP PHOTOThis booking photo provided by the Story County Iowa Jail shows Collin Daniel Richards. Richards has been charged in the killing of Celia Barquin Arozamena. AP FILE PHOTOThis photo provided by the Iowa Department of Public Safety shows Cristhian Bahena Rivera, who has been charged with murder in the death of Mollie Tibbetts.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 20, 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.CCI CrwnCstle 111.82 -.35 CCK CrownHold 47.94 +.07 CUBE CubeSmart 29.18 -.32 CMI Cummins 148.33 +2.75 CYBE CybrOpt 20.30 -.15 CY CypSemi 15.71 +.10 D-E-FDDR DDR Corp rs13.60 -.17 DNP DNP Selct 11.02 -.07 DHI DR Horton 42.62 -.56 DSW DSW Inc 31.72 +.57 DTE DTE 109.09 -3.42 DHR Danaher 107.51 +.75 DRI Darden 117.89 -1.01 PLAY DaveBuster 63.93 +.19 DF DeanFoods 7.56 -.06 DE Deere 152.39 +3.35 DK Delek 43.39 -1.92 DVMT DellTch n 95.46 -.92 DAL DeltaAir 57.90 +.07 DNR DenburyR 5.59 +.20 XRAY Dentsply 38.61 +.42 DERM Dermira 10.82 -.04 DB DeutschBk 11.95 +.37 DVN D evonE 39.87 +.54 DEO Diageo 137.53 -.97 DO DiamOffsh 17.87 +.02 DRH DiamRk 11.83 -.10 FANG DiambkEn 128.58 +3.83 DSX DianaShip 3.88 -.02 DBD Diebold 4.70 +.15 DGII DigiIntl 13.15 -.25 DLR DigitalRlt 121.68 -1.13 DDS Dillards 78.78 +.45 DFS Discover 78.76 +.47 DISCA DiscIncA 32.05 +.47 DISCK DiscIncC 29.43 +.47 DISH DishNetw h 36.77 -.31 DIS Disney 109.79 +.26 DG DollarGen 109.33 +.18 DLTR DollarTree 84.28 -.93 D D omEngy 70.62 -1.30 DPZ Dominos 279.47 -2.34 UFS Domtar g 53.61 +.07 DCI Donaldson 58.41 -.33 DOV Dover 88.41 -.38 DWDP DowDuPnt 68.73 +.70 LEO DryStrt 7.47 +.01 DBX Dropbox n 25.66 -.70 DRYS DryShips s 5.27 +.48 DUC DufPUC 8.43 -.01 DUK DukeEngy 80.09 -1.83 DRE DukeRlty 28.28 -.43 ETFC E-Trade 55.78 +2.02 EBAY eBay s 34.22 +.10 EOG EOG Rescs120.17 +.72 EQT EQT Corp 47.58 +1.05 MJ ETF M AlH 41.21 +1.53 ETN Eaton 88 .01 +1.08 EOS EV EEq2 17.50 -.05 EXG EVTxMGlo 9.65 -.01 ECR EclipseRs 1.31 +.11 ECL Ecolab 157.83 +1.18 EIX EdisonInt 67.33 -.98 EDR EducRltTr 41.49 +.01 EW EdwLfSci s148.72 +2.77 EGO EldorGld g .96 +.09 EA ElectArts 112.92 +.27 LLY EliLilly 105.74 -1.14 ELLI EllieMae 97.03 -1.38 ESBK ElmiraSB 20.50 ... EMES EmergeES 4.80 +.02 EMR EmersonEl 77.41 -1.00 EEP EnbrdgEPt 11.66 ... ENB Enbridge 34.61 +.08 ECA EnCana g 1 2.62 +.14 ENDP Endo Intl 15.96 +.02 ETE EgyTrEq s 17.55 +.15 ETP EngyTrfPt 22.35 +.05 EGC EnrgXXi hn 6.63 -.97 ERF Enerpls g 12.05 +.13 ENLC EnLinkLLC 16.75 -.15 EBF Ennis Inc 20.90 ... ENPH Enphase 4.23 -.13 ESV ENSCO 7.61 +.21 ENTG Entegris 29.25 -.25 ETR Entergy 81.90 -2.03 EPD EntProdPt 29.17 -.19 ETSY Etsy n 50.16 -1.47 EVRG Evergy 55.91 -1.57 ES EversrceE 62.03 -1.61 EVLV EvineLive 1.22 -.03 EXAS ExactSci h 74.14 +1.38 XAN ExantasCap 11.14 -.14 EXEL Exelixis 16.44 -.23 EXC Exelon 43.24 -.96 EXPE Expedia h 132.78 +2.10 EXPR Express 10.57 +.09 ESRX ExpScripts 94.64 -.30 STAY ExtendStay 19.44 -.23 XOG ExtrOilGs n 10.73 -.07 EXTR ExtrmNet 5.72 +.09 XOM ExxonMbl 84.63 +1.00FNB FNBCp PA 13.25 +.18 FSIC FS Invest 7.15 ... FB Facebook 163.06 +2.76 FAST Fastenal 58.22 +.14 FDX FedExCp 242.88 +1.30 FNHC FedNatHld 25.30 +.55 F RT FedRlty 127.81 -2.20 RACE Ferrari n 135.81 -2.51 FGP Ferrellgs 2.90 +.04 FCAU FiatChrys 18.00 +.39 FNF FidlNatFn 39.53 -.51 FDUS FidusInvst 14.58 +.12 FITB FifthThird 29.52 +.67 FNSR Finisar 18.50 -.09 FEYE FireEye 16.56 +.20 FBP FstBcpPR 8.62 +.13 FDC FstData n 25.44 -.47 FHN FstHorizon 18.13 +.29 AG FMajSilv g 5.88 +.17 FSLR FstSolar 49.60 +.05 FE FirstEngy 36.80 -1.06 FISV Fiserv s 79.42 -.86 FIT Fitbit n 6 .11 +.31 FLC FlrtyTotR 19.11 -.02 FLEX Flex Ltd 13.33 +.31 FLO FlowrsFds 19.30 -.33 FLR Fluor 58.90 +.33 FL FootLockr 46.87 -.01 F FordM 9.78 +.20 FCE/A ForestCA 25.10 -.01 FTNT Fortinet 85.83 -2.60 FTV Fortive n 85.99 -1.39 FBHS FBHmSec 55.42 +.34 FOSL Fossil Grp 22.18 -2.23 BEN FrankRes 32.46 +.81 FCX FrptMcM 14.30 +.29 FTR Frontr rs 6.45 ... FNKO Funko n 20.88 -.09 G-H-IGTHX G1Thera n 60.00 -2.94 GNC GNC 3.84 -.07 GWPH GW Pharm153.64 +4.44 GDV GabDvInc 24.05 +.18 GGT GabMultT 9.10 +.11 GUT GabUtil 5.77 -.09 GME GameStop 16.60 +.10 GLPI Gam&Lsr n 34.30 -.49 GPS Gap 27.21 +.22 GRMN Garmin 69.19 +.21 GAM GAInv 36.64 -.03 GD GenDynam204.01 -.60 GE GenElec 12.86 +.20 GIS GenMills 44.27 +.14 GM GenMotors 35.73 +.63 GEL GenesisEn 24.15 -.24 GNTX Gentex 22.12 +.32 GPC GenuPrt 101.03 -.28 GNW Genworth 4.32 +.33 GERN GeronCp 5.51 +.02 GILD GileadSci 73.88 +.21 GSK GlaxoSKln 39.55 -.08 GSAT Globalstar .52 -.01 GMED GlobusMed 52.43 -.39 GLUU GluMobile 7.38 -.21 GDDY GoDaddy n 81.85 -.44 GOGO Gogo 5.40 +.21 GG Goldcrp g 10.80 +.18 GSS GoldStr g .76 +.02 GS GoldmanS 235.58 +6.69 GT Goodyear 24.29 +.24 GPRO GoPro 6.33 -.08 GOV GovPrpIT 11.27 -.55 GRA vjGrace 73.44 +.29 GTE GranTrra g 3.40 +.02 EAF G rphTInt n 19.06 +.57 GPK GraphPkg 14.73 +.04 GEF Greif A 57.83 +.52 GRIF Griffin 38.00 -.40 GRPN Groupon 3.97 +.06 GRUB GrubHub 136.56 -7.04 SUPV GpSuprvi n 7.95 +.57 GSH GuangRy 21.87 +.22 GPOR GulfportE 11.38 +.32 HEES H&E Eqp 36.00 +.43 HCA HCA Hldg 131.92 -1.86 HCP HCP Inc 26.12 -.16 HDS HD Supply 41.98 -.23 HPQ HP Inc 25.26 +.10 HSBC HSBC 44.19 +.90 HAIN HainCels lf 26.20 -.40 HK HalconRs n 4.62 +.02 HAL Hall ibrtn 40.06 +.90 HBI Hanesbds s 18.23 +.14 THG HanoverIns116.23 -.99 HOG HarleyD 45.21 +.80 HLIT Harmonic 5.05 -.13 HRS HarrisCorp 165.52 -2.51 HSC Harsco 29.15 -.45 HIG HartfdFn 50.58 +.48 HAS Hasbro 108.99 +1.37 HE HawaiiEl 35.09 -.58 HCSG HlthCSvc 43.33 -.54 HTA HlthcreTr 26.77 -.52 HL HeclaM 3.04 +.05 HMNY HeliosM rs .01 +.00 HT Hersha rs 22.69 -.39 HSY Hershey 102.66 -.78 HTZ HertzGl 19.22 +.22 HES Hess 69.42 +.90 HPE HP Ent n 16.64 +.09 HPR HighPtRs 5.45 +.05 HTH HilltopH 20.52 +.31 HLT Hilton 80.43 +1.04 HIMX HimaxTch 6.22 +.05 HFC HollyFront 65.50 -4.02 HOLX Hologic 40.93 +.43 HD HomeDp 211.68 +.66 HMC Honda 30.28 +.59 HON HonwllIntl 165.80 -.34 HOPE HopeBcp 16.73 +.22 HRL Hormel s 39.66 -.92 HPT HospPT 28.56 -.26 HST HostHotls 21.14 -.35 HNP HuanPwr 26.52 +.81 HTHT HuazhuGr 31.07 +4.00 HUBB Hubbell 135.03 +.22 HUM Humana 335.80 -.19 HBAN HuntBncsh 15.72 +.23 HII HuntgtnIng 252.03 -5.97 HUN Huntsmn 28.83 +.48 IAG IAMGld g 3.91 +.14 IDXX IdexxLab s 240.90 -4.32 ING ING 13.19 +.22 IQ IQIYI n 27.72 +1.39 DVY iShSelDiv 101.62 -.70IBB iShNsdBio s117.66 +.15 HDV iShCorHiDv 91.22 -.36 PFF iShUSPfd 37.08 -.13 ICON IconixBrnd .24 -.03 IDA Idacorp 98.39 -2.71 ITW ITW 146.74 +.35 IMGN ImunoGn 8.82 -.22 IBCP IndBkMI 24.25 ... IGC India GCap 1.69 +.28 INFN Infinera 7.14 +.01 IR IngerRd 102.97 -.44 INGR Ingredion 103.87 +.22 INPX Inpixon rs .16 +.01 INSY InsysTher s 9.10 -.14 IDTI IntgDv 47.20 +.02 INTC Intel 46.15 +.05 I Intelsat 22.16 -.45 ICPT InterceptP 119.36 -1.24 ICE IntcntlExc s 77.58 -.60 IBM IBM 149.06 +.50 IGT IntlGmeT n 20.19 +.19 IP IntPap 54.22 +.50 IDXG IntrpDia rs 1.68 +.08 IPG Interpublic 22.36 +.01 INTX Intersectns 1.74 +.02 INTU Intuit 220.88 -7.30 ISRG IntSurg s 556.47 -8.35 IVZ Invesco 24.29 +.61 NVTA Invitae n 16.12 -2.19 INVH InvitHm n 23.42 -.24 IONS IonisPhm 49.98 +.62 IRM IronMtn 34.60 -.65 J-K-LJPM JPMorgCh 117.62 +3.32 JEC JacobsEng 76.81 +.65 JAKK JkksPac 2.55 -.05 JHG JanusHn n 28.04 +.50 JBLU JetBlue 19.89 +.15 JNJ JohnJn 140.46 -.08 JCI JohnContl n 37.00 -.11 JNPR JnprNtwk 29.20 +.61 KBH KB Home 25.75 -.05 KBR KBR Inc 19.99 -.20 KKR KKR 24.68 ... KLAC KLA Tnc 102.45 -1.14 KSU KC Southn 117.78 -.45 FRAC KeanGrp n 12.71 -.17 K Kellogg 72.40 -.96 KERX KeryxBio 2.96 -.10 KDP KeurDrPep 23.56 +.01 KE Y Keycorp 20.17 +.43 KEYS Keysight 64.93 -.27 KMB KimbClk 116.15 -.92 KIM Kimco 16.63 -.35 KMI KindMorg 18.26 +.14 KGC Kinross g 3.03 +.02 KL KirklLak n 18.07 +.50 KNX KnSwftT rs 36.50 -.09 KSS Kohls 79.52 -.08 KHC KraftHnz n 56.89 -.21 KTOS KratosDef 13.97 -.81 KR Kroger s 28.88 -.41 KLIC Kulicke 25.09 +.03 LB L Brands 29.68 +.11 LLL L-3 Tch 214.98 -2.63 LKQ LKQ Corp 32.42 +.13 LTC LTC Prp 44.10 -.79 LRCX LamResr ch153.19 -.46 LW LambWst n 65.26 -1.58 LSTR Landstar 123.70 -.30 LPI LaredoPet 8.65 +.33 LVS LVSands 60.95 +.54 LHO LaSalleH 34.02 -.41 LEG LeggPlat 46.10 -.01 LC LendingClb 3.61 +.20 LEN LennarA 51.39 -.42 LXP LexRltyTr 8.06 -.09 USA LbtyASE 6.76 +.06 LBTYK LibtyGlobC 27.61 +.33 LBRT LibOilSv n 21.43 +.43 LPT LibtProp 42.48 -.81 LECO LincElec 96.11 +.84 LNC LincNat 69.33 +1.70 LMT LockhdM 339.30 -3.92 LOMA LomaNe g n 8.30 +.60 LPX LaPac 29.00 -.83 LOW Lowes 116.26 +.71 LULU lululemn gs155.21 -3.23 LYB LyonBas A 102.71 +.61 M-N-0MTB M&T Bk 172.02 +2.91 MBI MBIA 10.94 +.43 MDC MDC 31.92 -.34 MDU MDU Res 26.33 -.77 MFA MFA Fncl 7.57 -.06 MTG MGIC Inv 13.00 +.09 MGM MGM Rsts 28.37 +.78 MVC MVC Cap 9.74 -.13 MIC Macquarie 46.50 -.35 M Macys 35.55 +.02 MGA Magna g s 54.44 +.83 MNGA MagneG rs .14 +.00 MNKD MannKd rs 1.72 -.01 MAN ManpwrGp 84.05 -4.63 MFC Manulife g 18.47 +.63 MRO MarathnO 21.76 +.26 MPC MarathPt s 80.54 -3.43 MRNS MarinusPh 7.94 +.38 MAR MAR 131.23 +1.42 MMC MarshM 85.30 +2.14 MMLP MartinMid 11.35 -.05 MRVL MarvellTch 18.45 -.21 MAS Masco 38.73 +.23 MA MasterCrd 218.19 -1.86 MTCH Match n 59.25 -.80 MAT Mattel 16.62 ... MXIM MaximIntg 58.13 -.19 MNI McClatch rs 8.50 ... MKC McCorm 129.89 -1.35 MCD McDnlds 159.18 +1.41 MCK McKesson 134.27 +1.19 MUX McEwenM 1.94 +.04 MPW MedProp 14.53 -.24 MCC MedleyCap 3.95 +.01 MEDP Medpace n 57.69 6.05 MDT Medtrnic 96.46 -.42 MRK Merck 69.98 -.44 MCY MercGn 50.37 +.43 MDP Meredith 53.20 ... MTOR Meritor 20.10 +.25 MET MetLife 47.72 +.91 MIK Michaels 16.29 -.37 MCHP Microchp 81.37 +.98 MU MicronT 45.06 -.27 MSFT Microsoft 111.70 -1.51 MVIS Microvisn 1.10 +.01 MIDD Middleby 125.85 -.71 MSEX MdsxWatr 47.37 -.42 HIE MHowHiInc 12.95 -.05 MDXG MiMedx 5.50 +.22 MUFG MitsuUFJ 6.31 +.08 MTEM MolecTemp 6.25 +2.15 TAP MolsCoorB 64.28 +.41 MDLZ Mondelez 43.44 -.03 MNST MonstrBv s 59.32 -.07 MOG/AMoog A 82.96 -.88 MS MorgStan 49.10 +1.25 MOS Mosaic 31.80 +.31 MSI MotrlaSolu 124.53 -2.08 MUR MurphO 31.95 +.32 MYL Mylan NV 38.24 +.43 NCR NCR Corp 28.84 +.27 NIHD NII Hldg n 4.24 -.50 NRG NRG Egy 35.58 -.30 NXPI NXP Semi 92.18 +.50 NBR Nabors 6.27 +.18 NFG NatFuGas 56.08 -.47 NGG NatGrid 51.36 -1.55 NHI NtHlthInv 75.16 -1.27 NOV NOil Varco 44.45 -.10 NPK NatPresto 124.55 -1.35 NAVB NavideaBio .23 -.06 NAVI Navient 14.31 +.20 NKTR NektarTh 56.69 -1.64 NEOG Neogen s 91.22 -2.02 NVCN Neovasc g .03 +.00 NEPT NeptuneT g 4.71 +.44 NTAP NetApp 83.99 -1.32 NFLX Netflix s 366.96 -.69 NLST Netlist h .42 -.04 NBEV NewAgeB n 4.37 +1.55 NGD NwGold g 1.10 +.03 NJR NJ Rscs s 46.05 -1.40 NEWM NewMedia 15.62 -.07 EDU NewOriEd 71.69 +4.11 NRZ NewResid 18.09 -. 05 NYCB NY CmtyB 10.76 +.11 NYMT NYMtgTr 6.24 -.06 NYT NY Times 22.50 +.20 NWL NewellRub 21.64 +.12 NFX NewfldExp 28.91 +1.22 NEM NewmtM 31.52 +.67 NWSA NewsCpA 12.52 +.10 NXEO Nexeo Sol 11.73 +.24 NEE NextEraEn 169.17 -4.27 NI NiSource s 25.54 -.38NLSN Nielsen plc 27.56 +.13 NKE NikeB s 84.43 -.83 NE NobleCorp 6.30 +.15 NBL NobleEngy 30.78 +.47 NOK NokiaCp 5.46 -.16 NAT NordicAm 2.05 +.05 NSC NorflkSo 185.68 -1.03 NOG NthnO&G 3.54 +.03 NTRS NorTrst 105.19 +1.34 NOC NorthropG 312.26 -5.37 NWBI NwstBcsh 17.93 ... NWN NwstNG 68.10 -1.65 NCLH NorwCruis 57.05 +.13 NVS Novartis 84.90 -.13 NVAX Novavax 1.43 +.03 NVO NovoNord 47.00 -.43 NVCR NovoCure n52.00 +2.95 NUS NuSkin 83.19 -1.33 NUAN NuanceCm 16.79 -.26 NUE Nucor 64.84 +.57 NTNX Nutanix n 46.67 -2.98 NTR Nutrien n 58.62 +.21 NAD NuvDivA 12.83 -.05 NUW Nv AMT-Fr 14.88 -.04 JPC NvPfdInco 9.25 -.03 BXMX NuvEqtP 14.35 +.15 NVDA Nvidia 271.98 +.96 NXTM NxStageMd 28.20 -.19 OGE OGE Engy 36.27 -.84 OCSL OaktrSpL 5.02 +.04 OCSI OaktStInco 8.61 +.01 OAS OasisPet 12.89 +.21 OXY OcciPet 79.38 +.50 ORIG vjOceanR rs31.97 +.69 OCFC OceanFst 28.53 +.12 OCLR Oclaro 9.05 -.01 ODP OfficeDpt 3.28 -.04 OKTA Okta n 69.84 -.03 ONB OldNBcp 20.30 ... ORI OldRepub 22.72 +.11 OLN Olin 27.55 -.18 OHI OmegaHlt 32.51 -.41 OMC Omnicom 68.98 -.32 ON OnSmcnd 19.12 +.12 ONTX Onconva rs .47 -.03 OKE ONEOK 69.52 +.38 OPK OpkoHlth 4.44 +.22 ORCL Oracle 49.43 +.40 ORBK Orbotch 60.65 -.10 ONVO Organovo 1.16 -.04 OFIX OrthoMed 53.41 -.33 OSK OshkoshCp 75.50 +.75 OTTR OtterTail 47.05 -1.40 OMI OwensMin 17.15 +.08 P-Q-RPBF PBF Engy 47.35 -3.61 PDLI PDL Bio 2.37 +.02 PCG PG&E Cp 46.71 -.49 PGTI PGT Inc 21.60 +.35 PNC PNC 141.53 +1.60 PNM PNM Res 38.90 -1.35 PKX POSCO 67.01 +.13 PPG PPG s 115.05 +1.78 PPL PPL Corp 29.66 -.53 PCAR Paccar 71.32 +.20 PCRX PaciraPhm 51.35 +3.50 PAGS Pagsegur n 28.42 +1.09 PANW PaloAltNet 229.02 -5.03 P Pandora 9.42 -.20 PKD ParkDrl rs 3.27 +.13 PH ParkerHan 190.48 +1.59 PE ParsleyEn 28.79 +.82 PTE N PattUTI 17.89 +.43 PAYX Paychex 73.99 -.64 PYPL PayPal n 89.31 -.41 PEB Pebblebrk 36.07 -.69 PBA Pembina g 33.53 ... PENN PnnNtGm 32.20 -.80 PNNT PennantPk 7.53 -.08 JCP Penney 2.00 +.13 PAG Penske 51.62 -.08 PNR Pentair 45.09 -.22 PBCT PeopUtdF 17.76 +.18 PEP PepsiCo 113.77 -.21 PKI PerkElm 96.33 +1.37 PRGO Perrigo 73.33 +.34 PFE Pfizer 43.26 -.25 PM PhilipMor 80.91 +.58 PHG PhilipsNV 45.54 +.04 PSX Phillips66 109.36 -3.94 PIR Pier 1 1.75 +.01 PFN PimIncStr2 10.51 -.11 PDD Pinduodou n23.00 +.36 PF PinnaclFds 66.72 -.47 PNW PinWst 79.03 -1.79 PXD PioNtrl 174.00 +.21 PBI PitnyBw 7.38 -.07 PVTL PivotSft n 19.50 -.72 PAA PlainsAAP 24.79 -.24 PAH PlatfmSpc 12.66 -.14 PLG PlatGpM rs .18 +.03 PLUG PlugPowr h 1.89 -.02 PII Polaris 109.13 +.06 POL PolyOne 44.24 +.14 PX Praxair 164.37 +6.20 PVG Pretium g 8.01 -.09 PFG PrinFncl 58 .80 +1.08 PRA ProAssur 47.85 -.45 PLD ProLogis 65.95 -.78 PUMP ProPetr n 16.86 -.02 PG ProctGam 84.00 ... PGNX PrognicsPh 6.42 +.42 PGR ProgsvCp 69.88 +.20 PSEC ProspctCap 7.41 -.01 PLX Protalix .62 +.10 PRU Prudentl 102.84 +2.63 PEG PSEG 51.91 -1.18 PSA PubStrg 204.10 -1.34 PHM PulteGrp 26.69 -.25 PSTG PureStrg n 27.83 -.09 PMM PMMI 6.99 +.03 QEP QEP Res 10.90 +.28 QCOM Qualcom 74.06 -.66 DGX QstDiag 107.53 +.31 Q RTEAQuratRet A 22.12 +.02 QTT Qutoutiao n 9.49 +.23 RDN RadianGrp 20.33 +.19 RL RLauren 134.13 +1.91 RRC RangeRs 17.19 +.83 RAVN RavenInds 46.35 -.70 RJF RJamesFn 93.77 +1.76 RYN Rayonier 33.79 -.31 RTN Raytheon 205.17 -2.73 RSLS ReShape rs .04 -.01 RGSE RealGSol h .40 -.03 RLGY Realogy 20.01 -.67 O RltyInco 56.65 -.86 RHT RedHat 143.16 +.45 RWT RedwdTr 16.34 -.08 REGN Regenrn 383.70 -4.63 RF RegionsFn 19.16 +.25 R S RelStlAl 87.73 +1.50 RGEN Replgn 57.68 +.26 QSR RestBrnds 59.42 +.17 ROIC RetailOpp 18.52 -.36 RPAI RetailProp 12.45 -.29 RIGL RigelPh 3.59 +.07 RAD RiteAid 1.33 ... RRTS RoadrnTrn 1.15 -.08 RHI RobtHalf 69.99 -2.08 ROK RockwlAut 194.63 +.56COL RockColl 141.08 +.21 ROG Rogers 143.47 -1.03 ROKU Roku n 70.61 -1.46 ROP Roper 308.90 -2.61 ROST RossStrs s 96.95 +.01 RDC Rowan 16.74 +.50 RY RoyalBk g 80.49 +.40 RCL R ylCarb 131.24 +.24 RDS/B RoyDShllB 68.28 +.12 RDS/A RoyDShllA 66.26 +.24 R Ryder 75.44 -.25 BBBY BedBath 18.98 +.42 BMS Bemis 48.01 -.45 BRK/B BerkH B 220.95 +2.65 BBY BestBuy 77.74 +.04 BIG BigLots 41.00 -.18 BCRX Biocryst 7.33 +.18 BIIB Biogen 338.91 +2.02 BPMX BioPhrmX .21 +.01 BKH BlkHillsCp 58.28 -1.47 BB BlackBerry 10.21 -.05 BME BlkHlthSci 40.84 +.25 MUA BlkMuniast 13.07 +.01 BX Blackstone 37.50 -.03 HRB Blo ckHR 25.36 +.06 APRN BlueAprn n 1.68 -.07 BA Boeing 365.22 +1.64BKNG BookingHl 1926.78+15.67BAH BoozAllnH 50.11 -1.48 BWA BorgWarn 45.13 +2.15 SAM BostBeer 291.70-24.10 BSX BostonSci 37.49 -.13 BOX Box Inc n 23.55 -.49 BYD BoydGm 33.37 -.35 BGG BrigStrat 20.66 -.14 BHF BrghtFn n 44.29 +1.03 EAT Brinker 48.95 -1.16 BMY BrMySq 60.80 -.68 BTI BritATob s 46.86 -.47 BRX BrixmorP 17.39 -.48 AVGO BroadcInc 241.79 +2.0 6 BKD Brookdale 9.39 -.04 BIP BrkfInfra s 39.45 -.06 BPY BrkfldPrp 20.17 -.08 BPR BrkfldPr A n 20.16 -.04 BF/B BrownFB s 48.42 -.22 BC Brunswick 69.22 +.14 BPL Buckeye 36.27 -.08 CA CA Inc 44.10 +.09 CBL CBL Asc 4.15 -.19 CBRE CBRE Grp 44.90 -.81 CBS CBS B 55.97 +.30 CF CF Inds s 53.13 +.63 CMS CMS Eng 48.97 -1.29 CNHI CNH Indl 12.21 +.15 CNX CNX Resc 14.80 +.25 CSX CSX 73.99 -.12 CVRR CVR Rfng 17.85 -1.30 CVS CVS Health 78.96 +.35 COG CabotO&G 22.26 +.55 CADE CadencB n 26.83 +.07 CZR CaesarsEnt 10.95 +.15 CALM Cal-Maine 49.35 -1.05 CHY CalaCvHi 13.33 +.05 CAMP CalAmp 22.19 -.36 CRC CalifRes rs 40.43 +.62 CWT CalifWtr 40.80 -.45 ELY CallGolf 22.85 -.21 CPE CallonPet 11.80 +.26 CLMT CalumetSp 6.25 -.15 CPT CamdenPT 93.06 -1.99 CCJ Cameco g 9.68 ... CPB CampSp 40.14 +.08 CWH CampWrl n 21.59 +.21 CM CIBC g 95.56 +.68 CNI CdnNR gs 86.15 -1.31 CNQ CdnNRs gs 32.86 +.15 CGC CanopyGr n 49.35 -2.54 COF CapOne 98.96 +1.93 CSU CapSenL 8.84 -.11 CMO CapsteadM 8.06 -.13 CPST CpstnTur rs .97 +.04 CAH CardnlHlth 53.94 +.34 KMX CarMax 78.57 +.51 CCL Carnival 66.21 +.54 CRS CarpTech 59.62 +.50 CRZO Carrizo 25.23 +.84 CATB Catabasis n .81 +.04 CAT Caterpillar 152.76 +3.69 FUN CedarF 52.34 -.36 CELG Celgene 87.38 -.23 CVE CenovusE 9.22 +.26 CDEV CntRs DvA 21.23 +.21 CNP CenterPnt 27.91 -.69 CENX CentAl 12.86 -.08 CTL CntryLink 22.74 -.42 CHTR ChartCm n 329.79 +1.00 CHFC ChemFinl 54.98 +.37 CC Chemours n40.54 +.24 LNG CheniereEn 67.30 +.59 CHK ChesEng 4.30 +.17 CVX Chevron 119.51 +1.38 CHS Chicos 8.47 -.06 ZNH ChinaSoAir 32.46 +2.02 CMG Chipotle 490.60 -.89 CB ChubbLtd 140.12 +1.48 CHD ChurchDwt s58.99 -.73 CIEN CienaCorp 30.35 -.34 CI Cigna 199.19 -.88 CINF Cin nFin 78.58 +.60 CRUS Cirrus 38.52 -.47 CSCO Cisco 47.28 -.18 C Citigroup 73.72 +2.36 CFG CitizFincl 40.42 +.61 CTXS CitrixSy s 110.91 +.06 CLNE CleanEngy 2.55 -.05 CWEN ClearwEn C 19.80 -.40 CLF ClevCliffs 12.11 -.09 CLX Clorox 150.66 -1.19 CLDR Cloudera n 17.55 -.29 KO CocaCola 45.96 +.03 CDE Coeur 5.72 +.06 CTSH CognizTch 76.10 -.78 RQI CohStQIR 12.33 -.15PSF CohStSelPf 27.18 -.28 CL ColgPalm 67.93 -.33 CLNS Col onCap 6.15 -.08CMCSAComcast s 37.32 -.42CMA Comerica 93.86 +1.47 COMM CommScpe 30.09 +.49 CTG CmpTask 5.33 +.17 CMTL Comtech 32.89 +.07 CAG ConAgra 37.02 -.73 CXO ConchoRes145.07+1.52 CTWS ConnWtrSv 68.61 -.04 COP ConocoPhil 75.53 +.49 CNSL ConsolCom 13.17 -.05 ED ConEd 78.32 -1.76 STZ ConstellA 215.17 +1.65 CSTM Constellm 12.45 +.50 CLR ContlRescs 62.81 +.64 AWSM CoolHl rs 6.85 +.98 CTB CooperTire 30.35 -.20 CPRT Copart s 55.58 -8.59 CSOD CorOnDem 55.98 -.10 GLW Corning 35.25 -.02 OFC CorpOffP 29.73 -.80 COST Costco 233.85 -.50 COTY Coty 12.66 +.14 CUZ CousPrp 8.90 -.17 CBRL CrackerB 144.87 +1.07 CREE Cree Inc 40.60 +.25 CEQP CrestEq rs 37.85 -.30 CROX Crocs 21.35 -.53 CRON CronosGp n12.69+1.13 A-B-CADT ADT Inc n 8.37 -.22 AES AES Corp 13.59 -.16 AFL AFLAC s 47.68 +.42 AGNC AGNC Inv 18.71 -.06 AKS AK Steel 4.79 +.11 AMC AMC Ent 20.65 +.65 T AT&T Inc 33.37 -.35 AVHI AV Homes 21.40 -.03 EQH AXA EqH n 22.49 +.27 ABT AbbottLab 68.50 +.09 ABBV AbbVie 91.02 -1.59 ANF AberFitc 19.84 +.63 ACAD AcadiaPh 15.10 +.82 AXDX AccelrDiag 22.10 -.40 ACN Accenture 173.14 +.73 ARAY Accuray 3.90 -.05 A TVI ActivsBliz 79.58 .05 ACXM Acxiom 48.19 -.28 ADNT Adient n 42.67 +1.25 ADBE AdobeSy 264.88 -5.91 AEIS AdvEnId 52.59 -.40 AMD AMD 31.21 -.72 ACM Aecom 32.74 +.09 AEG Aegon 6.29 +.20 AVAV AeroViron 114.47 -5.36 AET Aetna 205.67 +.23 GNMX AeviGeno 1.35 -.03 AFMD AffimedNV 4.70 +.35 AGRX AgileThr h .34 -.03 A Agilent 69.56 +.63 AEM Agnico g 34.89 +.42 A YR Aircastle 21.02 +.03 A KER AkersBios .25 -.01 A GI AlamosGld 4.62 +.17 A LSK AlaskCom 1.65 -.01 ALB Albemarle 105.49 +2.43 AA Alcoa Cp 42.63 -.49 ALXN Alexion lf 121.97 +1.15 BABA Alibaba 162.63 +5.98 ATI AllegTch 28.19 +.41 ALGT AllegiantT 127.80 -2.80 AGN Allergan 188.03 +1.96 ALE Allete 74.85 -2.16 ARLP AllnceRes 19.40 ... AB AlliBern 30.55 +.45 LNT AlliantEg s 42.84 -1.00 ALSN AllisonTrn 51.90 -.21 ALL Allstate 101.70 +.55 A LLY AllyFincl 27.22 +.31 A LNY AlnylamP 94.82 +1.07 GOOG Alphabet C117 1.09+9.87GOOGLAlphabet A 1174.27 +7.16AOD AlpTotDiv 8.79 ... AABA Altaba 67.09 +2.11 ATUS Altice n 18.96 -.03 MO Altria 61.84 -.30 AMZN Amazon 1926.42-14.63 AMBA Ambarella 36.48 +.93 AEE Ameren 63.91 -1.15 ATAX AFMulti 5.75 -.05 AMX AMovilL 16.55 -.06 AAL AmAirlines 41.60 +.81 AXL AmAxle 18.24 +.38 AEO AEagleOut 23.76 +.31 AEP AEP 70.98 -1.45 AXP AmExp 110.10 +.46 AFIN AmFinTr n 17.69 +.18 AMH AHm4Rent 22.41 -.2 9 AIG AmIntlGrp 53.89 -.06 AWR AmStsWtr 58.86 -1.30 AWK AmWtrWks 87.58 -1.80 APU Amerigas 40.39 -.13 AMP Ameriprise 148.43 +2.42 ABC AmeriBrgn 89.39 +2.06 AME Ametek 80.96 -.54 AMGN Amgen 203.20 +.86 FOLD AmicusTh 11.81 +.02 APH Amphenol 95.37 ... APC Anadarko 64.76 +.01 ADI AnalogDev 92.58 +.72 ANDV Andeavor 150.26 -5.51 AU AnglogldA 8.72 +.26 BUD ABInBev 89.93 -.23 NLY Annaly 10.28 ... A R AnteroRes 19.94 +.62 A NT M Anthem 271.85 +.88 ANH Anworth 4.73 -.04 APA Apache 46.80 +.54 AINV ApolloInv 5.57 +.06 AAPL Apple Inc 218.37 +.13 AMAT ApldMatl 39.04 -.15 AAOI ApldOptoel 31.18 -1.36 APTV Aptiv 87.30 +1.29 WTR AquaAm 36.86 -.79 ARQL ArQule 4.85 -.17 ABR ArborRT 11.71 -.28 ARCB ArcBest 46.70 -.30 MT ArcelorM rs 31.13 +.69 ADM ArchDan 49.94 +.32 ARNC Arconic 22.82 -.17 A RCC AresCap 17.14 -.11 A RES AresMgmt 23.00 +.70 A RGX Argenx n 79.98 -7.32 ANET AristaNetw 270.20 +3.04 ARRY ArrayBio 14.77 +.10 ARW ArrowEl 77.45 +.70 ASH Ashland 85.26 +.47 AZN AstraZen s 37.30 -.19 HOME AtHomGr n 33.01 +.40 TEAM Atlassian n 89.93 -2.47 ATO ATMOS 92.71 -1.78 ADP AutoData 146.97 -.59 AVY AveryD 111.62 -.20 CAR AvisBudg 34.04 +.52 AVA Avista 51.48 -.03 AVP Avon 2.32 +.03 AXTA Axalta 29.92 +.65 BGS B&G Foods 30.20 -.15 BTG B2gold g 2.26 +.05 BBT BB&T Cp 50. 97 +.91 BCE BCE g 40.13 -.43 BGCP BGC Ptrs 11.81 -.19 BBL BHPBil plc 42.21 +1.05 BP BP PLC 43.98 +.42 BPT BP Pru 32.80 +.75 BIDU Baidu 226.41 +9.53 BHGE BakHuGE n 32.87 +.62 BCPC Balchem 116.42 -.27 BLL BallCorp s 44.23 -.69 BLDP BallardPw 4.19 +.29 BAC BkofAm 31.00 +.79 BMO BkMont g 83.09 +.34 BK BkNYMel 52.43 +.98 BNS BkNova g 59.41 +.38 BKS BarnesNob 5.50 -.15 A BX BarrickG 10.60 +.12 BHC BauschHl 24.07 +.26 BAX Baxter s 77.64 +.40 BTE BaytexE g 2.78 -.02 BZH BeazerHm 12.08 +.05 BDX BectDck 260.04 +.29Tkr 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: 2,907.95 Change: 3.64 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,950.04 Change: -6.07 (-0.1%) 10 DAYSAdvanced 1233 Declined 1549 New Highs 70 New Lows 81 Vol. (in mil.) 3,181 Pvs. Volume 2,991 2,073 2,237 1300 1548 66 54 NYSE NASDDOW 26464.41 26280.76 26405.76 +158.80 +0.60% s s s +6.82% DOW Trans. 11576.12 11485.19 11513.66 -1.28 -0.01% s s s +8.49% DOW Util. 739.11 719.25 723.03 -15.36 -2.08% t t s -0.05% NYSE Comp. 13155.17 13103.60 13121.98 +30.00 +0.23% s s s +2.44% NASDAQ 7976.13 7917.73 7950.04 -6.07 -0.08% t s s +15.16% S&P 500 2912.36 2903.82 2907.95 +3.64 +0.13% s s s +8.76% S&P 400 2045.80 2026.89 2030.26 -6.47 -0.32% t t s +6.82% Russell 2000 1717.09 1700.51 1702.93 -8.04 -0.47% t t t +10.90% Toronto TSX 16229.99 16149.92 16149.92 -46.12 -0.28% s t t -0.37%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 3.08 percent Wednesday. 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 2.16 ... 1.03 6-month T-bill 2.36 2.35 +0.01 1.18 52-wk T-bill 2.56 2.56 ... 1.29 2-year T-note 2.81 2.78 +0.03 1.40 5-year T-note 2.95 2.93 +0.02 1.83 7-year T-note 3.04 3.00 +0.04 2.07 10-year T-note 3.08 3.04 +0.04 2.25 30-year T-bond 3.23 3.19 +0.04 2.82 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.13 2.11 +0.02 1.58 Barclays USAggregate 3.46 3.43 +0.03 2.50 Barclays US Corp 4.08 4.05 +0.03 3.14 Barclays US High Yield 6.22 6.21 +0.01 5.49 Moodys AAA Corp Idx 4.02 3.94 +0.08 3.67 10-Yr. TIPS .91 0.91 ... .37Commodities Benchmark U.S. crude oil rose for a second straight day and hit its highest settlement price since July. Gold rose modestly, and natural gas fell.Crude Oil (bbl) 71.12 69.85 +1.82 +17.7 Ethanol (gal) 1.25 1.27 -0.95 -5.6 Heating Oil (gal) 2.25 2.24 +0.49 +8.2 Natural Gas (mm btu) 2.91 2.93 -0.85 -1.5 Unleaded Gas (gal) 2.02 2.00 +0.79 +12.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1202.20 1196.80 +0.45 -8.0 Silver (oz) 14.19 14.08 +0.75 -16.8 Platinum (oz) 821.90 814.90 +0.86 -12.0 Copper (lb) 2.71 2.71 -0.07 -17.4 Palladium (oz) 1053.40 1027.40 +2.53 -1.9 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.13 -0.11 -8.1 Coffee (lb) 0.97 0.92 +0.92 -23.4 Corn (bu) 3.46 3.43 +0.73 -1.4 Cotton (lb) 0.80 0.79 +0.61 +1.3 Lumber (1,000 bd ft) 347.20 348.10 -0.26 -22.5 Orange Juice (lb) 1.47 1.47 -0.14 +7.8 Soybeans (bu) 8.30 8.14 +1.97 -12.8 Wheat ( bu ) 5.23 5.11 +2.35 +22.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3145 +.0008 +.06% 1.3524 Canadian Dollar 1.2918 -.0065 -.50% 1.2275 USD per Euro 1.1674 +.0007 +.06% 1.1997 Japanese Yen 112.27 -.08 -.07% 111.50 Mexican Peso 18.7749 -.0078 -.04% 17.7724 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5846 -.0000 -.00% 3.5118 Norwegian Krone 8.1532 +.0001 +.08% 7.8038 South African Rand 14.6358 +.0010 +1.46% 13.3187 Swedish K rona 8.8739 +.0004 +.35% 7.9470 Swiss Franc .9670 -.0022 -.21% .9628 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3762 -.0096 -.70% 1.2481 Chinese Yuan 6.8486 -.0122 -.18% 6.5861 Hong Kong Dollar 7.8450 +.0019 +.02% 7.8044 Indian Rupee 71.999 -.712 -.99% 64.297 Singapore Dollar 1.3690 -.0024 -.18% 1.3468 South Korean Won 1120.05 -3.14 -.28% 1131.06 Taiwan Dollar 30.76 -.05 -.16% 30.13 ASIA/PACIFICForeign Exchange The dollar edged lower against many of its major rivals, including the Japanese yen, euro and British pound. It inched higher against the Swiss franc.LAST6 MO AGO 1 YR AGO S-T-USTBA S&T Bcp 45.30 +.02 SCG SCANA 34.91 -.95 SLG SLGreen 98.57 -2.45 SLM SLM Cp 11.80 +.21 SM SM Energy 31.74 +.09 SRCI SRC Eng 8.77 +.02 SSNC SS&C Tch s55.11 -.90 SBR SabnR 40.90 -.31 SAIA Saia Inc 79.65 -.35 JOE StJoe 16.90 +.05 CRM Salesforce 152.90 -3.10 SBH SallyBty 18.03 +.08 SJT SJuanB 4.87 +.11 SN SanchezEn 2.70 +.05 SNY Sanofi 43.90 -.06 SLB Schlmbrg 61.23 +.24 SCHW Schwab 51.99 +1.37 STNG ScorpioTk 1.96 +.06 STX SeagateT 48.09 +.11 SEE SealAir 41.80 -.35 SHLD SearsHldgs 1.22 -.03 SSW Seaspan 9.16 +.12 SIR SelIncREIT 20.21 -.31 SRE SempraEn 115.14 -2.13 SNH SenHous 17.97 -.33 SNMX Senomyx 1.47 ... NOW ServcNow 186.00 -5.88 SHW Sherwin 475.04 +2.06 SFL ShipFin 13.70 +.05 SHOP Shopify n 164.60 +2.32 SPG SimonProp179.81 -1.61 SIRI SiriusXM 7.00 -.04 SKX Skechers s 27.84 -.14 SWKS SkywksSol 88.86 +2.05 SMBK Smart Fn rs 23.55 -.26 AOS SmithAO s 60.63 +1.31 SJM Smucker 109.17 -1.30 SNAP SnapInc A n 9.16 +.03 SNA SnapOn 187.10 -.15 SODA SodaStrm 142.80 -.10 SLRC SolarCap 21.50 -.40 SEDG SolarEdg n 40.75 -1.30 SON SonocoP 56.97 -1.15 SONO Sonos n 14.37 +.24 SNE SonyCp 59.00 -.83 SRNE SorrentoTh 4.55 +.20 SOR SourcC 40.13 -.12 SJI SoJerInd s 35.11 -.70 SO SouthnCo 43.70 -1.09 LUV SwstAirl 63.11 +.06 SWN SwstnEngy 5.51 +.33 SPPI SpectPh 20.65 +.24 SPR SpiritAero 92.70 +2.36 SRC SpiritRltC 8.02 -.15 SPLK Splunk 115.43 -.88 SPOT Spotify n 171.14 -4.38 S Sprint 6.36 -.06 SFM Sprouts 27.24 -.36 SQ Square n 84.80 -3.19 SWK StanBlkDk 151.80 +1.04 SGU StarGas 9.75 -.01 SBUX Starbucks s 55.43 +.36 STWD StarwdPT 21.78 -.24 STT StateStr 87.92 +2.30 STLD StlDynam 47.20 +.29 SMRT SteinMart s 2.06 +.09 STL SterlingBc 22.40 +.35 SFIX StitchFix n 47.1 1 -3.39 STOR StoreCap 27.74 -.50 SYK Stryker 173.53 -.57 SPH SubPpne 23.18 +.09 SUM SumtMtls n 19.14 -.04 SUI SunCmts 100.98 -.92 SNHY SunHydrl 55.12 +.62 SU Suncor g 39.19 -.36 SPWR SunPower 7.95 +.40 STI SunTrst 69.68 +1.17 SPN SupEnrgy 9.71 +.35 SGC SupGpCos s18.57 -.31 SYMC Symantec lf 20.67 +.02 SYF Synchrony 33.39 +.41 SNV SynovusFn 47.64 +1.02 SYY Sysco 72.92 -.13 TMUS T-MobileUS 68.35 -.14 TAL TAL Educ s 2 5.55 +.51 TCP TC PpLn 33.55 -.05 AMTD TD Ameritr 56.16 +.75 TEL TE Connect 92.06 +2.30 TJX TJX 109.38 +.31 TOPS TOP Shi rs 1.01 +.09 TAHO TahoeRes 2.93 +.03 TTWO TakeTwo 130.57 -2.15 TNDM TandmD rs 39.95 -2.41 SKT TangerFac 22.42 -.62 TPR Tapestry 50.43 -.39 TRGP TargaRes 56.00 +.15TGT Target 87.16 -.52 TCO Taubmn 60.34 -1.02 TECD TechData h 73.72 +1.54 FTI Technip 30.94 +.04 TECK TeckRes g 24.69 +.33 TGNA Tegna 11.93 +.07 TDOC Teladoc n 75.45 -1.50 TELL Tellurian rs 9.16 -.44 TEN Tenneco 44.06 +.58 TDC Teradata 38.90 +.83 TER Teradyn 37.13 -.35 TEX Terex 41.78 +1.16 TNH TerraNitro 83.96 ... TSRO Tesaro 37.01 +1.24TSLA Tesla Inc 299.02+14.06TXN TexInst 107.37 +2.46 TXRH TexRdhse 71.67 -1.05 TGH Textainer 13.60 -.10 TXT Textron 71.72 +.16 TXMD TherapMD 6.22 +.10 TMO ThermoFis 241.06 +1.96 TPRE ThirdPtRe 13.45 +.25 TRI Th omsonR 45.40 -.22 THO Thor Inds 105.64 +2.44 DDD 3D Sys 19.11 +.01 MMM 3M Co 213.12 +1.59 TIF Tiffany 124.73 -.39TLRY Tilray n 214.06+59.08TKR Timken 49.50 +.90 TMK Torchmark 87.17 +1.20 TD TorDBk gs 61.37 -.01 TOT Total SA 63.05 -.05 TM Toyota 125.32 +.29 TSCO TractSupp 89.13 +.49 TRXC TransEntx 6.52 +.31 TRU TransUn n 74.17 -2.08 RIG Transocn 12.36 +.43 TRV Travelers 132.50 +1.13 TRVN Trevena 1.63 -.02 TPH Tri Pointe 13.89 +.05 TY TriContl 27.85 +.10 TYp TriCntl pf 51.00 -.50 TNET TriNetGrp 52.08 -1.81 TRN Trinity 37.05 +.37 TRIP TripAdvis 50.52 -.13 TRVG Trivago n 5.85 +.71 TBI TrueBlue 24.85 -1.55 TRST TrstNY 8.50 -.05 TUP Tuppwre 33.31 +.81 TRQ TurqHillRs 2.20 +.02 HEAR TurtleBc rs 19.19 +1.45 FOXA 21stCFoxA 44.62 +.08 FOX 21stCFoxB 44.26 +.10 XXII 22ndCentry 2.81 +.09 TWLO Twilio n 82.87 -2.51 TWTR Twitter 29.52 +. 30 TWO TwoHrbI rs 15.12 -.12 TWOU 2U 77.92 -1.28 TSN Tyson 61.56 -.81 UBS UBS Grp 15.97 +.26 UDR UDR 40.08 -.24 UGI UGI Corp 53.76 -1.24 USFD US FdsHl n 31.42 -.26 SLCA US Silica 20.50 -.18 UCTT UltraClean 13.42 -.13 UPL UltPetro n 1.33 +.13 UAA UndrArm s 18.76 -.20 UA UnAr C wi 17.28 -.18 UNF UniFirst 175.85 -4.25 UN UnilevNV 55.15 -1.11 UNP UnionPac 162.80 -.90 UNT Unit 27.04 +.26 UAL UtdContl 89.35 -.76 UPS UPS B 118.25 +.01 URI UtdRentals168.96 +1.91 USB US Bancrp 54.92 +.77 X USSteel 29.85 +.14 UTX UtdTech 140.50 +.92 UNH UtdhlthGp 265.33 +2.04 UNIT UnitGrp 20.81 -.10 UNVR Univar n 29.13 +.84 UVV UnvslCp 65.50 +.25 UNM UnumGrp 39.15 +.66 UEC UraniumEn 1.72 -.02 URBN UrbanOut 41.89 +.31 V-W-X-Y-ZVFC VF Corp 91.72 -.62 VICI VICI Pr n 21.49 -.11 VLO ValeroE 109.70 -5.63 VLY VlyNBcp 11.92 +.20 VVV Valvoline n 21.47 -.02 VIG VangDivAp111.37 -.09 VT VangTotW 78.12 ... VGR VectorGp 14.05 -.19 VVC Vectren 71.33 +.03 VNTR VenatorM n 10.02 -.04 VTR Ventas 57.06 -.53 VSTM Verastem 8.83 +.07 VER Vereit 7.35 -.20 VRSN Verisign 159.09 -3.84 VZ VerizonCm 53.50 -.89 VIAB ViacomB 30.73 +.52 VVI ViadCorp 59.95 1.40 VIAV Viavi 11.13 -.12 VRAY ViewRay n 9.46 +.11 VKTX VikingTh n 19.65 +.19 V Visa s 147.42 -.21 VSH VishayInt 20.80 -.40 VST VistraEn n 23.06 -.21 VTL VitalThera .33 -.10 VMW VMware 150.75 -2.65 VOD Vodafone 22.54 -.01 VG Vonage 13.31 -.70 VOYA VoyaFincl 50.17 +.61 VMC VulcanM 114.42 +1.55 WTI W&T Off 7.53 +.55 WDFC WD 40 172.05 -1.05 WEC WEC Engy 66.96 -1.38 WMIH WMIH 1.36 -.04 WPC WP Carey 64.86 -.62 WPX WPX Engy 18.59 +.20 WMT WalMart 95.24 -.19 WBA WalgBoots 71.28 +.40 HCC WarrMet n 26.20 +.25 WPG WashPrGp 7.07 -.37 WRE WREIT 30.32 -.38 WM WsteMInc 91.21 -1.30 WAT Waters 196.67 +.94 W Wayfair 139.03 -4.23 WFT WeathfIntl 2.52 +.09 WBS WebsterFn 62.08 +.67 WTW WtWatch 69.29 -.91 WRI WeinRlt 29.30 -.65 WFC WellsFargo 55.22 +.72 WELL Welltower 65.49 -.95 WEN Wendys Co 17.49 -.28 WIA WAstInfSc 11.36 +.04 WDC WDigital 58.3 9 +.29 WU WstnUnion 18.60 -.06 WBK WestpacBk 20.42 +.32 WRK WestRck 56.61 +.45 WY Weyerhsr 33.64 -.32 WPM WheatPr g 16.79 +.26 WHR Whrlpl 122.97 +.87 WLL WhitngPet rs48.90 +.39 WRD WildhRs n 21.43 +.85 WMB WmsCos 28.19 +.10 WSM WmsSon 66.78 -.57 WETF WisdomTr 8.15 +.27 DON WT MCD s 37.19 -.23 WWD Woodward 81.85 +.80 WDAY Workday 140.66 -3.02 INT WorldFuel 27.91 +.27 WWE WldW Ent 88.01 -1.56 WOR Worthgtn 45.92 +.31 WMGI WrightMed 27.88 +.47 WYNN Wynn 135.73 +2.76 XEL XcelEngy 47.19 -.93 XRX Xerox rs 28.28 +.26 XLNX Xilinx 77.65 +.08 YRCW YRC Wwde 9.65 -.13 AUY Yamana g 2.56 +.04 YNDX Yandex 32.42 +.74 YELP Yelp 48.77 -1.20 YORW YorkWater 29.50 -.30 YUM YumBrnds 88.55 +.26 YUMC Yum China 34.81 +1.14 ZTO ZTO Exp n 17.99 +.81 ZAGG Zagg 15.60 -.20 ZAYO ZayoGrp 35.18 -.21 ZEN Zendesk 67.23 -1.28 ZBH ZimmerBio 129.84 -.61 ZION Zio nsBcp 52.08 +.57 ZTS Zoetis 89.08 -.10 ZS Zscaler n 37.83 -1.92 ZUO Zuora n 22.91 -.40 ZYNE Zynerba n 7.86 +.57 ZNGA Zynga 3.92 -.10 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 26,405.76 +158.80 NASDAQ 7,950.04 -6.07 S&P 500 2,907.95 +3.64 10-YR T-NOTE 3.08% +.04 30-YR T-BOND 3.23% +.04 CRUDE OIL $71.12 +1.27 GOLD $1,202.20 +5.40 EURO $1.1674 +.0007p p q q p p p p p p p p p p p p

PAGE 25

The Sun | Thursday, September 20, 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'm a 63-year-old male diagnosed with chronic myelogenous leukemia, Type 2 diabetes and coronary heart disease. I am 5 feet, 11 inches and weigh 240 pounds. I have two stents and take Sprycel for the CML. My levels are good, and the coronary disease is under control. For a few years I've had what feels like "cotton balls" under the skin in the area of the balls of my feet. Now it feels as if the feeling is migrating to the arch. While not too uncomfortable, it is almost impossible to walk barefooted. Some type of foot covering is needed to keep from noticing the feeling. My doctor says it's the diabetes, and to lose weight or see a podiatrist. Other than losing the weight, do you have any feeling about this? „ N.M. ANSWER: Cotton-ball sensation is one way people describe the beginning of neuropathy, a term for a variety of dierent conditions that aect the nerves of the body. In a person with cancer (like CML, chronic myelogenous leukemia, a cancer of the bone marrow) and a new symptom, it is always wise to consider whether it could be due to the cancer, the treatment for the cancer or from something else. In your case, usually CML is not associated with neuropathy. However, the medicine you are taking, dasatinib (Sprycel), has been associated with a severe kind of reversible neuropathy. I read the case reports of this condition carefully, and I doubt that is what is going on with you, as the symptoms you have are dierent from those reported. People with longstanding diabetes frequently develop a particular disease of the nerves, diabetic neuropathy. This almost always begins with sensation changes in the feet. I agree with your doctor that diabetes is the most likely cause. Seeing a podiatrist is absolutely a good idea. He or she can test you for this condition (usually a careful physical exam will make the diagnosis), in addition to looking carefully for any early signs or risk factors for injury or infection. You also should learn how to do a daily inspection of your feet and recognize the signs, so you can get to medical attention promptly should any damage to your feet occur. The podiatrist will make sure you have appropriate footwear. Many people with diabetes benet from weight loss, but the important thing is to be sure your diabetes is under good control. This is achieved through good diet, regular exercise and medication, if needed, in addition to weight loss in people who are overweight. DEAR DR. ROACH: I suspect you've covered this topic, but thought I'd check. My niece recently was diagnosed with breast cancer. Radiation was recommended. Her mother said that rst she'd have to boost her immune system. Is it possible to actually do that? „ P.P.L. ANSWER: Radiation is a common treatment after breast cancer surgery. It's done to reduce the risk of recurrence, depending on the exact type of cancer. Boosting the immune system is a new adjunct for many types of cancer. There are several ways to do this: One is to genetically modify the patient's own immune T-cells, but many other techniques are in trials now. Supplements that are promoted to boost the immune system generally are ineective at doing so. Making sure your niece has proper nutrition, gets good sleep and experiences as little stress as is manageable are ways to prevent stress on the immune system. DEAR ABBY: My brother and his girlfriend live together. One day I heard his ex-girlfriend had passed away suddenly, so I told him because I thought he should know. Well! His girlfriend messaged me and told me to mind my own business and stay away from my brother. She's jealous, and she lets it show. They aren't engaged or married. What was wrong with my telling him before he read it in the news? Other people have told me I didn't do anything wrong. My boyfriend said the same thing. She has now threatened my relationship with them. „ Just Letting Him Know DEAR JUST: There was absolutely nothing wrong with giving your brother the sad news. As your brother's sibling, if you feel there is anything he needs to know, you should say it. His girlfriend appears to be controlling. The next time you talk with him, tell him what she said and point out that her attitude isn't healthy for any of you. DEAR ABBY: My sister is a survivor of breast cancer. She had a single mastectomy and wears a sports bra these days. When I asked her if she was going to get a prosthetic, she told me she doesn't care. Recently I met a survivor who was giving away her prosthetics, and she ended up giving them to me to give to my sister. I don't think my sister needs to have a prosthetic. I just thought it would be nice for the days she did decide she'd like one. My question is, how do I tenderly give her the gift without her thinking I think she needs it? Or should I not give it to her at all? „ Unsure In The Midwest DEAR UNSURE: Not knowing your sister, I can't predict how she may react. However, the prudent way to go about it would be to mention to her that you encountered a survivor who no longer needs her prosthetic and ask if she might like to have it in her drawer. If she refuses, let it go and don't raise the subject again. Dear Readers: We're all into RECYCLING, but not everything is recyclable. Here are some biggies to keep OUT of the recycle bin: All medical waste (needles, syringes, etc.). Plastic shopping bags „ return these to the store. Food „ can attract rodents. Plastic-coated paper containers, such as food boxes and some fast-food cups. Shredded paper „ can clog the sorting equipment (put in compost instead). Hazardous materials, such as motor oil and ammunition. Plastic block foam, airlled packaging and packing peanuts.„ Heloise Dear Heloise: What is a dumbwaiter? „ Holly in Fort Wayne, Ind. An elevator, but it doesn't carry people; it carries goods. Dumbwaiters usually are used in schools and large private homes. „ Heloise'Cotton ball' sensation is part of neuropathy condition J ealous woman threatens brother and sister's bond The rules of recycling itemsHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018 ARIES (March 21-April 19). Stockpile your small achievements. They will amount to something meaningful and impressive. The addition of a new hobby or study will open the door to an entirely dierent social swirl. TAURUS (April 20-May 20). Most people have an unkind self-denition lurking somewhere in the psyche to boot down to in moments of insecurity. When it happens, just know youre not alone, ignore the case of mistaken identity, and move along. GEMINI (May 21-June 21). The people, things and situations that would be normally interesting to you are now more seductive than ever. Why? Youll go nearer to understand, but dont wander in too far. CANCER (June 22-July 22). Youve already done the work, but something more will be needed for this thing to y. Being successful is about timing today. Get ready for your excellent timing to compound your good fortune. LEO (July 23-Aug. 22). Nothing bonds you with loved ones like a big project with an impossible timeline. Share the mission with any and all capable people around you. Youll have funny stories by the end of this quest. VIRGO (Aug. 23-Sept. 22). Even though its not healthy to bottle your feelings up, you dont want to express them in a way thats going to make your life dicult later. Do it clearly and briey with as light a touch as you can manage and you should be good. LIBRA (Sept. 23-Oct. 23). All relationships take work, but should it really be unpleasant work? If it always seems to be, the true quality and nature of the relationship will come into question. SCORPIO (Oct. 24-Nov. 21). Of all the signs in the zodiac, youre the one who keeps secrets best and it doesnt even matter if its someone elses or yours. Youll be met with rapt interest. SAGITTARIUS (Nov. 22-Dec. 21). Those who think both the arm rests on a plane are for them are thinking neither socially nor mathematically. These are the types youll deal deftly with today: harmless but clueless, possibly responsive to humor. CAPRICORN (Dec. 22-Jan. 19). Today will oer a quick review on the topic of what is and is not your problem. Just because its not technically your responsibility doesnt mean its not your problem. Youre powerful now. If you can handle it quickly, do it. AQUARIUS (Jan. 20-Feb. 18). It will be relatively easy to give total acceptance to yourself and your loved ones today, which is no small thing. Consider building on this peace by widening your circle of compassion to a stranger, or even to an enemy. PISCES (Feb. 19-March 20). Youve been humble and havent touted your trophies and triumphs around town. Your prize is that you now get to work freely and quietly, liberated from the expectations of others. TODAYS BIRTHDAY (Sept. 20). Youll put powerful energy into your projects, but it wont feel like eort because youll nd the pursuits that speak directly to your mind and heart. And anyway, the energy comes back to you tenfold. Some of the rewards are so deeply personal that only a select few can understand this type of fulllment. Aries and Gemini adore you. Your lucky numbers are: 6, 31, 2, 28 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018ODD NEWSBALSAM LAKE, Wis. (AP) „ A bear cub in Wisconsin had a Winnie the Pooh moment, but it wasnt a honey pot that got stuck on its head. It was a hard plastic globe. Authorities rescued the cub Sunday after a passer-by spotted it near Balsam Lake with the mother bear nearby. The Polk County Sheriffs Of“ce used a squad car to keep the mother away while authorities and two bear hunters worked on the globe as the cub was contained in a net. Sheriffs Sgt. Brent Waak says the thick globe resisted pliers, tin snips and pruning shears. It “nally slipped off after bolt cutters were used. Authorities pull globe, not honey pot, from bear cubs headALMANACToday is Thursday, Sept. 20, the 263rd day of 2018. There are 102 days left in the year.Today in historyOn Sept. 20, 1962 James Meredith, a black student, was blocked from enrolling at the University of Mississippi by Democratic Gov. Ross R. Barnett. (Meredith was later admitted.)On this dateIn 1519 Portuguese explorer Ferdinand Magellan and his crew set out from Spain on five ships to find a western passage to the Spice Islands. (Magellan was killed enroute, but one of his ships eventually circled the world.) In 1963 President Kennedy proposed a joint U-S-Soviet expedition to the moon. In 1973 in their so-called battle of the sexes,Ž tennis star Billie Jean King defeated Bobby Riggs in straight sets, 6-4, 6-3, 6-3, at the Houston Astrodome. Singersongwriter Jim Croce, 30, died in a plane crash near Natchitoches, Louisiana. In 1976 Playboy magazine released an interview in which Democratic presidential nominee Jimmy Carter admitted hed looked on a lot of women with lust.Ž One year ago: Hurricane Maria, the strongest hurricane to hit Puerto Rico in more than 80 years, struck the island, wiping out as much as 75 percent of the power distribution lines and causing an island-wide blackout. Todays birthdays Actress Sophia Loren is 84. Pro Football Hall of Famer Jim Taylor is 83. Rock musician Chuck Panozzo is 70. Actor Tony Denison is 69. Hockey Hall of Famer Guy LaFleur is 67. Actress Debbi Morgan is 67. Jazz musician Peter White is 64. Actress Betsy Brantley is 63. Actor Gary Cole is 62. TV news correspondent Deborah Roberts is 58. Country-rock musician Joseph Shreve (Flynnville Train) is 57. Rock musician Randy Bradbury (Pennywise) is 54. Actress Kristen Johnston is 51. Rock singers Gunnar and Matthew Nelson are 51. Rock musician Ben Shepherd is 50. Actress Enuka Okuma is 46. Actress-model Moon Bloodgood is 43. Actor Jon Bernthal is 42. Singer The Dream is 41. Actor Charlie Weber is 40. Bible verse Blessed be the Lord God of Israel for ever and ever. And all the people said, Amen, and praised the Lord.Ž „ I Chronicles 16:36. It should be the normal thing not unusual for all of us to so respond when we think of His goodness. Praise ye the Lord AP PHOTORescuers work to remove a hard plastic globe stuck on the head of a bear cub near Balsam Lake, Wis. FROM PAGE ONEThe death toll rose to at least 37 in three states Tuesday, with 29 fatalities in North Carolina Rivers statewide that are at major flood stage Number of people without power at the peak of the outages Roads remain closed Emergency workers reported rescuing and evacuating more thanSource: AP, Graphic: Staff, TNS *All figures as of Sept. 1829163+2,200910,0001,100 Feet of rain from Florence in North CarolinaFlorenceBy the numbers in North Carolina People575Animals Hows it going?Ž the president asked after one woman pointed at a house. He chatted and shook peoples hands as he walked along a street strewn with trash, branches and sodden furniture, offering hugs and handshakes and posing for photos. Some people applauded as he went by. Trump later traveled to Conway, South Carolina, where more flooding is expected still. Is everybody OK?Ž he asked those gathered, assuring them it was going to be OK.Ž Lot of money coming from Washington,Ž he promised. At Trumps first stop in North Carolina, Gov. Roy Cooper and federal and state officials briefed the president at a Marine Corps air station in Havelock, which sits among areas Florence hit hardest. The governor asked for help cutting red tapeŽ to get his state the federal assistance it will need to recover. Cooper said Florence was an epicŽ storm and noted that farmers suffered significant losses and scores of people lost their homes. Some 10,000 people remained in shelters. We will be there 100 percent,Ž pledged Trump, wearing a wind breaker and khaki pants. All of the folks from the federal government that are around the table are confirming it.Ž Cooper, a Democrat, said hed told the president over and over againŽ that the state was going to need significant resources to recover.Ž He promised 100 percent support and were going to hold them to it,Ž he said of Trump. Trump spent the run-up to the storm focused on criticism of the federal response to a hurricane that battered Puerto Rico last year, rejecting the official death toll of nearly 3,000 and claiming Democrats manufactured the number to make him look bad.Ž When Trump visited San Juan last October after Hurricane Maria, he pumped his “sts in the air when he landed. The enduring image of the trip was of Trump at a church lobbing paper towels into the crowd as if shooting baskets. At the time, it seemed to re”ect Trumps brand of playfulness. Many people in the crowd smiled and raised their phones to record the moment. But critics quickly dubbed it inappropriate for the grim crisis at hand.TRUMPFROM PAGE 1 By AARON MOODYTHE NEWS & OBSERVERRALEIGH, N.C. „ Weather experts normally talk of rainfall predictions in terms of inches, but the effects Hurricane Florence had on North Carolina called for a different unit of measurement. Prior to the storms arrival, Weather.us meteorologist Ryan Maue crunched some numbers and tweeted that North Carolinas 7-day rainfall forecast by the National Weather Services Weather Prediction Center would be like getting a total of over 10 trillion gallonsŽ of rain from Florence. The math was based on the projected state average of 10.1 inches of rainfall for that time span. On Tuesday, after the skies cleared over North Carolina, the National Weather Services Raleigh forecast of“ce tweeted an image of radar-estimated total rainfall, saying, Florence dropped about 8.04 TRILLION gallons of rain on NC.Ž The image showed the most severe rainfall totals in the southeastern portion of the state, listing Wilmington in the 30-50-inch range and Morehead City at 20-30 inches.Florence dropped more than 8 trillion gallons of rain in N.C. This combination of photos shows the Cape Fear River on Sept. 16, left, and on Sept. 19, in the aftermath of Hurricane Florence in Fayetteville, N.C. AP PHOTOSIn this combination of photos, water inundates a street on Sept. 15, left, and on Sept. 19, after the water receded in the aftermath of Hurricane Florence in Wilmington, N.C. criticism that he had been too eager to hold an unprecedented meeting with the North Korean leader in the summer and gained little in return. Moon, who was the handmaiden of the Kim-Trump dialogue back in the spring, was under considerable pressure this week to extract concessions from Kim that could sustain the rapprochement between Washington and Pyongyang. While Kim didnt commit Wednesday to giving up his arsenal of nuclear weapons and ballistic missiles that pose a threat to the U.S. mainland, he did promise to dismantle North Koreas main rocket launch site in the presence of international experts, and offered to shutter its Nyongbyon nuclear site. Thats where the North has a plutonium reactor and a uranium enrichment facility that can produce “ssile material for atomic bombs. Dismantling it wouldnt reduce North Koreas atomic stockpile, thought to be enough for between 40 and 60 bombs, but it could help cap it. The catch is that Kim wants the U.S. to take unspeci“ed corresponding stepsŽ „ a likely reference to North Koreas desire for the U.S. to declare a formal end to the Korean War, in which “ghting ended in 1953 without a peace treaty. The North is also vying for the U.S. to allow relief from sanctions that are hurting its struggling economy. Washington will be reluctant to grant hasty concessions given North Koreas poor record during a quarter-century of on-off nuclear negotiations in following through on its promises. Mindful of past failures, the Trump administration has been demanding denuclearization, or at least concrete progress toward that goal, before it grants rewards. Thats become the principal bone of contention between the two sides. On the eve of the Moon-Kim summit, an editorial in a North Korean state newspaper, Rodong Sinmun, blamed the U.S. for their diplomatic deadlock. It said Washington was stubbornly insistingŽ the North dismantle its nuclear weapons “rst, while failing to show its will for con“dence-building measures, including the declaration of the end of war, which it had already pledged.Ž Trump himself, who is eager for results in his signature foreign policy, sounded open to considering reciprocal steps, telling reporters Wednesday: Well see what hes looking at.Ž Trump also declared, were making tremendous progressŽ with North Korea, citing its halt in nuclear and missile testing since last November.KOREASFROM PAGE 1COLUMBIA, S.C. (AP) „ Two women who were being transported to a mental health facility drowned when a sheriffs department van was swept away in rising South Carolina ”oodwaters, according to authorities. Two Horry County deputies were driving a van carrying the two women in the back on Tuesday night when it was overtaken by ”oodwaters in Marion County. Of“cials said the van was near the Little Pee Dee River, one of the bodies of water state of“cials are watching closely following the heavy rains of Florence. They got out and tried to open the van to get the ladies out,Ž Thompson told reporters on Wednesday. They were unable to do so. Im not sure if it was the way the van was positioned, against a guardrail, or if it was pressure from the water, but unfortunately they were not able to get the van doors open and get the ladies out.Ž Thompson said it took rescue crews about 45 minutes to “nd the van and get to it via boat. By the time they got there, the van was underwater, and the deputies were on the roof. It had gotten dark, and responders decided it wasnt safe to try to retrieve the womens bodies from the van Tuesday night. That effort resumed Wednesday morning, but Thompson said a specialized crew was being ”own in from Charleston to assist.2 women drown as sheriff transport van swept into floodwaters AP PHOTOResponders congregate Wednesday near where two people drowned Tuesday when they were trapped in a Horry County Sheri transport van while crossing an overtopped bridge over the Little Pee Dee River in the aftermath of Hurricane Florence in Marion County, S.C. ANCHORAGE, Alaska (AP) „ Three young computer hackers whose botnetŽ known as Mirai virtually paralyzed chunks of the internet two years ago have received light sentences after helping the FBI with cybercrime and cybersecurity. Paras Jha, 22, of Fanwood, New Jersey; Josiah White, 21, of Washington, Pennsylvania; and Dalton Norman, 22, of Metairie, Louisiana, were sentenced Tuesday to “ve years of probation and 62 workweeks of community service in U.S. District Court in Anchorage. The three men, who pleaded guilty to computer fraud charges in December, also were ordered to pay $127,000 in restitution and gave up what authorities said was a signi“cant amount of cryptocurrency. Chief U.S. District Judge Timothy Burgess handed down the sentences after the men cooperated extensively with the FBI on cybercrime investigations and broader defensive efforts, according to a statement from the U.S. attorneys of“ce in Alaska. Terms of their sentences include the expectation they will keep helping the FBI. Cybercrime is a worldwide epidemic that reaches many Alaskans,Ž Bryan Schroder, the U.S. attorney for Alaska, said in the release. The perpetrators count on being technologically one step ahead of law enforcement of“cials. The plea agreement with the young offenders in this case was a unique opportunity for law enforcement of“cers and will give FBI investigators the knowledge and tools they need to stay ahead of cybercriminals around the world,Ž he said. The men created a collection of hundreds of thousands of computers and internet -connected devices „ including routers, webcams and other devices „ infected with malware that they controlled, according to court documents. A broad denial of serviceŽ attack waged using the Mirai botnet knocked platforms such as Twitter and Net”ix of”ine in October 2016. Prosecutors said they dont believe the three men were responsible for that attack because Jha had already posted the code for Mirai to online criminal forums. Jha and Norman also pleaded guilty to a separate conspiracy charge for using another powerful botnet for a clickfraudŽ scheme, used to arti“cially generate advertising revenue by making it appear that a real user clicked on an online ad.3 hackers get light sentences after working with FBI

PAGE 29

SPORTSThursday, September 20, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Tune inMake sure to check out the sports departments high school football podcast! The weekly show, hosted by Charlotte Sun sportswriter Jacob Hoag and Venice Gondolier sports editor Vinnie Portell, takes a deep, creative look, recapping games from the week prior and previewing the games ahead.INDEX | Lottery 2 | Tennis 2 | Pro baseball 2 | Golf 3 | Scoreboard 5 | Colleges 6 | NBA 6 | NFL 7 By DOUG FERGUSONAP GOLF WRITERATLANTA „ Tiger Woods is facing long odds of capturing the FedEx Cup and the $10 million bonus. Thats all relative this year. Just having his own parking spot at East Lake, being back at the Tour Championship for the “rst time since 2013, even feeling lost during a practice round because the nines were ”ipped, were all reminders that his greatest accomplishment this year was being part of the 30-man “eld. I think the season itself has been amazing, to be able to have played this well,Ž Woods said Wednesday. I didnt know how many tournaments Id play in, and next thing you know, here I am in the Tour Championship. ... To have come back from where Ive come back from and to get here has been a pretty tall order.Ž He didnt make it in 2014 because of his “rst back surgery and his ill-advised attempt to return too early. He missed the entire FedEx Cup playoffs in 2015 when he couldnt chip the ball onto the green from 20 feet away early in the season, and then his back started acting up late in the season. He missed all of 2016 while recovering from two more back surgeries, and all but one PGA Tour event in 2017 because of a fourth back surgery. Never mind that Woods is at No. 20 in the FedEx Cup standings, having started no worse than No. 3 in his four previous FedEx Cup “nales. This is one tournament where its more about the start than the “nish. Its great to have accomplished one of the goals I set out at the beginning of the year: to make it back to East Lake to be part of the Tour Championship and part of these top 30 guys,Ž he said. Ive exceeded a lot of my expectations and goals because so much of it was an unknown.Ž The only thing left to cap off a remarkable comeback would be a trophy. This is his last chance.Woods proud to be back at East Lake for FedEx Cup finale AP FILE PHOTOIn this Monday, Sept. 10, 2018, le photo, Tiger Woods walks down a hole during the BMW Championship golf tournament at the Aronimink Golf Club in Newtown Square, Pa. WOODS | 8 GOLF: PGABy NICK KELLYTAMPA BAY TIMESIt remains to be seen if forward Mathieu Joseph will make the Lightnings roster. If he doesnt, it certainly wont be because of a lack of opportunities. Joseph saw time on the Lightning power play and penalty kill on Tuesday at Amalie Arena when Tampa Bay faced Carolina in its “rst preseason game. Joseph also scored in the third period, the only goal the Lightning scored in an otherwise abysmal offensive performance. It was Josephs “rst preseason goal, but this is not his “rst camp with the Lightning. As the Lightnings fourthround pick in the 2015 draft, he has participated in camp before. But he has never made the roster. If Joseph stays on this trajectory, he just might sneak his way onto the opening-day roster. He just keeps taking the steps,Ž Lightning coach Jon Cooper said after the game. He is just a perfect example of a kid that is checking of all the boxes as he makes his way to the NHL. He is not quite there yet, but he is making a case.ŽLightning journal: Can Mathieu Joseph sneak his way onto the opening-day roster? TAMPA BAY TIMES PHOTOLightning right wing Mathieu Joseph (7) manages the puck in the neutral zone during the third period of Tuesdays game against the Hurricanes. By TOM JONESTAMPA BAY TIMESJust when you thought it was fun to be a Bucs fan again. Just when you were blissfully under the spell of FitzMagic. Just when the Bucs were becoming the cool kids in the NFL with the latest greatest show on turf. Just as the good times have arrived, we are reminded of what a creep Jameis Winston is. Again. The story that wont go away. The story that shouldnt go away. Winston and that awful night in an Uber. We are, once again, reminded of the sordid details of that night in March 2016 because of a civil suit “led Tuesday by a female Uber driver, identi“ed only as Kate P. Theres nothing in the suit that we hadnt already heard. Allegedly Winston had been drinking. He was belligerent. He was cursing. He was using racial slurs. Then he grabbed the drivers her crotch against her will. Its a story, by the way, that the NFL thoroughly investigated and, ultimately, believed. Bucs Jameis Winston sued by Arizona Uber driver That part needs to be repeated. One and only one entity out there actually put in extensive time and resources to do a thorough investigation. That was the NFL and it concluded, with no ambiguity, that Winston touched the driver in an inappropriate and sexual manner without her consent.Ž In other words, the NFL Winstons Uber ride will never be forgotten, and shouldnt ROSTER | 8 NFL: Bucs NHL: LightningBy BEN BAUGHSPORTS EDITORFORT MYERS „ Its a source of pride. The Charlotte Tarpons boys basketball team was one of 16 teams selected to participate in a tournament, whose history is rich in tradition, having featured many of the nations best players and teams. The 46th annual Culligan City of Palms Classic will be held at the Suncoast Credit Union Arena in Fort Myers, Dec. 17-22. A press conference was held Wednesday afternoon at the Crowne Plaza Hotel. It wont be an easy task for the Tarpons, as their “rst game is against a worthy adversary, Mountain Brook High School, the Class 7A Alabama State Champion. The game is slated for Dec. 17 at 7 p.m. However, the tournament isnt just about winning, its about leaving an indelible imprint, making memories that will last a lifetime, said Massolio. I think its great for our kids, its great for our community, its just great for southwest Florida,Ž said Massolio. What the committee has been able to do... bringing quality teams and quality players each and every year.When youre able to see that type of talent, people are going to be able to grow into that and build. They want their programs to be at that level...Ž Players whove participated in the tournament read like a whos who in the world of basketball, setting the stage for spectators and enthusiasts, who will have an opportunity to watch many of the nations best. Six NBA no. one overall picks have participated in the tournament. The Tarpons feature a solid nucleus, with much of their core returning for the 201819 season. Ahmad Johnson, a 6 foot 4 senior, averaged 18.1 ppg and 7.8 rpg; Makai Reeves, a 6 foot 3 senior, averaged 9.8 ppg; Faustin Phanor, 6 foot 9 junior and 6 foot 6 sophomore Tre Carroll, who averaged 7.5 ppg and 3.5 rpg. Charlotte Coach Tom Massolio, whos been at the helm for the past 22 years,with 422 lifetime coaching wins, recognizes it will be a daunting task, having participated in the tournament himself as a player in 1986 and 1987. Massolio has 10 20-win seasons and recognizes the importance of whats at stake. This will be my fourth time coaching in the main tournament,Ž said Massolio, who has coached for 25 years. Were excited to be here, and whoever we play, were going to go out and compete, and do the best that we can, on that given night, and thats all we can ask for.Ž The team will be wearing jerseys with the name Punta Gorda emblazoned upon them, paying homage to the original school, said Donnie Wilkie, tournament director. They are the quote local team, they were the “rst one invited for this year,Ž said Wilkie. Were always going to take a team from Lee, Collier or Charlotte Counties. They were the team we selected.Ž The Tarpons players also understand the importance of the tournament, with the preponderance of the roster having attended the tournament previously as spectators. Im excited to play in the City of Palms, Ive been watching it the last couple of years, and Ive always wanted a chance to compete in it,Ž said Johnson. The tournament serves as an outstanding prerequisite, preparing teams for where they want to be in Tarpons taking part in national tourney SUN PHOTO BY BEN BAUGH (L to R) Charlotte High School basketball coach Tom Massolio, players Tre Carroll, Ahmad Johnson, Faustin Phanor and Makai Reeves at the Culligan City of Palms tournament press conference in Fort Myers, Wednesday afternoon.TARPONS | 8 PREP BASKETBALL SwimmingThe Charlotte swim team enjoyed mixed results Wednesday afternoon in their dual meet with Sarasota at the Tarpon Aquatic Club. The Charlotte boys team won their meet 137-84, but the Sarasota girls team captured their meet, 187-104. The Charlotte boys placed rst in the 200-yard medley relay, James Rose, Carl Eisen, Terrin Gallup and Yan Correia. Dylan Hacker placed rst in the 200-yard freestyle. Joshua Eaton placed rst in the 200-yard individual medley. Dylan Hacker placed rst in the 100-yard freestyle. Joshua Eaton, Carl Eisen, Casey Keller and Dylan Hacker placed rst in the 200-yard freestyle relay. James Rose placed rst in the 100-yard backstroke. Vanessa Deel placed rst in the 100-yard breaststroke. Dylan Hacker, James Rose, Casey Keller and Joshua Eaton placed rst in the 400-yard freestyle relay. Lindsey Akins placed rst in the one meter diving. Gage McCauley placed rst in the one meter diving. Joshua Eaton placed rst in the 100-yard buttery.LOCAL PREP BRIEFS UBER | 8

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 19N .....................................1-8 Sept. 19D .....................................9-6 Sept. 18N .....................................5-2 Sept. 18D .....................................7-4 Sept. 17N .....................................2-2 Sept. 17D .....................................6-3 D-Day, N-Night PICK 3Sept. 19N ..................................9-9-0 Sept. 19D ..................................7-0-9 Sept. 18N ..................................7-1-3 Sept. 18D ..................................3-9-2 Sept. 17N ..................................7-5-4 Sept. 17D ..................................2-6-8 D-Day, N-Night PICK 4Sept. 19N ..............................1-1-3-3 Sept. 19D ..............................0-4-4-7 Sept. 18N ..............................4-0-6-6 Sept. 18D ..............................0-9-5-6 Sept. 17N ..............................3-7-6-1 Sept. 17D ..............................1-5-5-4 D-Day, N-Night PICK 5Sept. 19N ...........................0-1-2-8-7 Sept. 19D ...........................2-6-9-4-5 Sept. 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 D-Day, N-Night FANTASY 5Sept. 18 ........................3-6-18-23-27 Sept. 17 ........................1-7-24-32-35 Sept. 16 ....................10-14-21-26-35PAYOFF FOR SEPT. 182 5-digit winners .............$91,049.01 320 4-digit winners ................$91.50 8,986 3-digit winners ....................$9 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 ..........................18-19-27-40 Lucky Ball .......................................16 € € € Sept. 14 ...........................3-17-22-29 Lucky Ball .......................................16PAYOFF FOR SEPT. 180 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$7,526.50 48 3-of-4 LB ..........................$685.50 724 3-of-4 .............................$134.50 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 ....................31-32-43-63-68 Mega ball .......................................17 € € € Sept. 14 ....................23-30-40-43-66 Mega ball .......................................13PAYOFF FOR SEPT. 180 5 of 5 + MB .................$252 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 20 4 of 5 .....................................$500ESTIMATED JACKPOT $275 million HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. By JIM ARMSTRONGAP SPORTS WRITERTOKYO „ Naomi Osakas homecoming couldnt have gone much better. Playing in her “rst tournament since winning the U.S. Open, third-seeded Osaka impressed her Japanese fans Wednesday with a powerful 6-2, 6-1 win over Dominika Cibulkova to reach the quarter“nals of the Pan Paci“c Open. Osaka was in control of the second-round match from the outset, breaking Cibulkovas serve in the “rst game at a sold-out Tachikawa Arena. My “rst match (since the U.S. Open) in Tokyo felt really special,Ž Osaka said. I didnt really feel pressure, I felt more excitement because I knew that a lot of people were watching this match. I felt really grateful. Im just grateful I could play in front of you guys and want to thank everyone for their support.Ž The local favorite raced out to a 4-0 lead before Cibulkova “nally held to win her “rst game. Osaka hit three aces to close out the “rst set. She broke her opponent three more times in the second set to win in just over an hour, hitting 25 winners to just nine unforced errors. Osaka became the “rst Japanese player to win a Grand Slam singles title when she upset 23-time Grand Slam champion Serena Williams on Sept. 8 in New York.US Open champion Osaka dominant on return to action in Japan AP PHOTONaomi Osaka of Japan celebrates after defeating Dominika Cibulkova of Slovakia. SOMERVILLE, Mass. „ The Boston Red Sox have not clinched this years American League East division championship, but a banner marking the accomplishment has already been accidentally unveiled. Friends Louie Iacuzzi, James Amaral and Randy Baldasarri tell WFXT-TV they were out for coffee in Somerville, Massachusetts, on Monday morning when they spotted something in the road. As they peeled off the brown paper wrapping, they thought it was jerseys. The men, all Red Sox fans, were stunned to find out it was the American League East division title banner. A Red Sox spokesman tells the station the banner apparently fell off a vendors delivery truck. The team planned to send a courier to retrieve the banner Wednesday.Too soon? Fans find Red Sox division title banner in street AP PHOTOIn this Tuesday, Sept. 18, 2018 photo, friends hold a banner they found in Somerville, Mass., that proclaims the Boston Red Sox are the 2018 American League East Champions, though the team has not yet clinch the division. BOSTON RED SOX TENNISBy STEPHEN HAWKINSAP SPORTS WRITERARLINGTON, Texas „ Before slipping into the baby costume that was part of rookie dressup travel day for the late-surging Tampa Bay Rays, Ryan Yarbrough broke a record that had stood since the teams “rst season 20 years ago. And Tommy Pham homered twice for the still playoff-hopeful Rays in another win for another sweep. A day after Blake Snell became the majors “rst 20-game winner in two years, the Rays used an openerŽ for the 49th time this season. Yarbrough, the second of “ve pitchers, struck out six in four innings for his 15th victory as Tampa Bay completed a three-game sweep with a 9-3 win at Texas on Wednesday. Theres a lot that hes doing right, thats pretty awesome,Ž manager Kevin Cash said of Yarbrough (15-5), who has started only six of his 36 games and broke the Rays rookie record for wins that had stood since their inaugural season in 1998. Hes earned those. Youve got to come in and youve got to pitch well to get a W more times than not, and hes done that,Ž Cash said. Whether hes started games or coming in after an opener, hes really taking advantage of that role that weve asked him to pitch in.Ž The Rays (85-66), who have won 14 of their 17 games in September and have 11 remaining, entered the day 5 games behind Oakland for the American Leagues second wild card despite a record that would lead or share the lead in three divisions in baseball. But they are third in the AL East behind the Boston Red Sox and New York Yankees.Pham homers twice for late-surging Rays in 9-3 win at Texas MLBMen in clinical trial see huge boost in desire, strength of erections, and sexual activity without side effects.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. ALL DOCTORS MENTIONED ARE REMUNERATED FOR THEIR SERVICES. ALL CLINICAL STUDIES ON JACKEDUPS ACTIVE INGREDIENT WERE INDEPENDENTLY CONDUCTED AND WERE NOT SPONSORED BY THE MAKERS OF JACKEDUP.Drug Companies Fear Release Of New $2 Sex Pill For Older Men Exciting Bene its you wont need their expensive pills Strong Clinical Results Worry Big Pharma How It Works Initial Users Are ThrilledƒAnd Worried Rob H., 49 years old, Colorado Springs, CO Ken S., 78 years old, Phoenix, AZDoctors Speak Out Special Opportunity for Our Readers Works Like Botox: 52 year old Lynn Corey is thrilled with her results using the new $2 faceliftŽ from France; clinical trials show it works like Botox to reduce wrinkles without needles or side effects. Big Pharma Worried: Older men are having better sex after taking the newly released $2 pill called JackedUp. Clinical trials show active ingredient triggers surge in desire, strength of erections, and sexual activity in older men. If youre over 50 and suffering from low sex drive, decreased stamina and inability to perform, low testosterone is the biggest factor. Drug companies do NOT want men to know about this affordable new pill...Ž adno=3612033-1AdvertisementAdvertisementAdvertisement

PAGE 31

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 3 The Associated Press Top 10 Florida high school football poll, with rstplace votes in parentheses, records, rating points and previous rankings: Class 8A Record Pts Prv 1. Deereld Beach (14) 4-0 140 1 2. Wekiva 3-0 119 2 3. Atlantic Community 3-0 106 3 4. Vero Beach 4-0 100 4 5. South Dade 4-0 75 5 6. Christopher Columbus Catholic 3-1 67 6 7. Kissimmee Osceola 4-0 51 7 8. Palm Beach Central 3-1 44 T8 9. Apopka 3-1 24 T8 10. Miami Southridge 3-1 16 10 Others receiving votes: Miami Palmetto 9, Sandalwood 6, Plantation 5, Centennial 5, St. Lucie West Centennial 2, Flagler Palm Coast 1, Class 7A Record Pts Prv 1. St. Thomas Aquinas (10) 4-0 136 1 2. Columbia (4) 4-0 129 2 3. Lakeland 4-0 111 3 4. Tampa Bay Tech 3-0 98 T4 5. Plant 2-1 73 6 6. Dwyer 3-1 68 7 7. Edgewater 4-0 47 8 8. Venice 3-1 40 10 9. Lincoln 2-2 20 T4 10. R.E. Lee 3-1 14 NR Others receiving votes: Bloomingdale 13, Braden River 6, Riverdale 6, McArthur 5, Oakleaf 3, Pinellas Park 1, Class 6A Record Pts Prv 1. Miami Carol City (14) 3-0 140 1 2. Miami Central 3-1 118 3 3. Ocala Vanguard 4-0 117 2 4. Escambia 4-0 90 4 5. Navarre 4-0 78 5 6. Armwood 2-1 74 6 7. Miami Northwestern 2-2 51 7 8. Naples 2-1 36 8 9. Fort Myers 4-0 35 9 10. Crestview 3-1 19 10 Others receiving votes: Pine Forest 4, Charlotte 3, Mainland 2, Heritage 1, Lake Wales 1, Dillard 1, Class 5A Record Pts Prv 1. Plantation American Heritage (12) 3-1 135 1 2. Trinity Christian-Jacksonville (2) 4-0 118 3 3. Godby 4-0 117 2 4. Rockledge 4-0 92 6 5. Cardinal Gibbons 2-2 81 4 6. Miami Jackson 3-1 60 5 7. Jones 2-1 36 10 8. Ponte Vedra 4-0 32 NR 9. Baker County 3-1 20 NR 10. Hardee 3-1 18 NR Others receiving votes: Zephyrhills 13, Jesuit 10, Wakulla 9, Menendez 6, Southeast 5, West Florida 4, Palatka 3, Mosley 3, Bolles School 3, Fort Pierce Westwood 3, Hernando 1, Orange Park 1, Class 4A Record Pts Prv 1. Fort Lauderdale University (13) 4-0 130 1 2. Raines 3-1 112 2 3. Cocoa 2-1 99 T3 4. Miami Washington 2-2 90 T3 5. Monsignor Pace 3-1 44 5 Others receiving votes: West Nassau County 20, Port Orange Atlantic 7, Glades Central 6, Key West 6, The Villages 6, Class 3A Record Pts Prv 1. Chaminade-Madonna College Prep (11) 3-1 119 1 2. Clearwater Central Catholic (1) 4-0 112 2 2. Delray American Heritage (1) 3-0 112 3 4. Kings Academy 4-0 77 4 5. Tallahassee Florida 2-1 44 5 Others receiving votes: Baldwin 31, Cardinal Mooney 13, St. Joseph Academy 6, Benjamin 6, Class 2A Record Pts Prv 1. Victory Christian (7) 4-0 121 1 2. Champagnat Catholic (4) 2-1 115 2 3. Foundation Academy (1) 4-0 104 3 4. University Christian (1) 4-1 99 4 5. Sener Christian 4-0 68 NR Others receiving votes: First Baptist 7, Trinity Christian-Deltona 6. Class 1A Record Pts Prv 1. Madison County (14) 4-0 140 1 2. Baker School 3-0 120 2 3. Pahokee 2-1 102 3 4. Blountstown 3-1 74 4 5. Hawthorne 4-0 73 5 Others receiving votes: Dixie County 24, Chieand 20, Port St. Joe 7Florida High School AP Poll By VINNIE PORTELLVENICE SPORTS EDITORWhen Jason Jones returned as the Lemon Bay boys golf coach last season, he was welcomed with six kids at tryouts … just enough players to field a team. This season, Jones has been much more Mantas boys golf boasts bright future SUN PHOTOS BY TIM KERNLemon Bay boys golf coach Jason Jones thinks his team can compete for the district title in 2018. By JACOB HOAGSTAFF WRITERTalent-wise the Port Charlotte High School football team stacks up against any team in the surrounding area. But talent only gets you so far. With the exception of the Pirates 52-6 romp of South Fort Myers High School, few games have lived up to port Charlotte coach Jordan Ingmans lofty and legitimate standards. Last weeks loss at the hands of undefeated Cape Coral was no exception. A slow start was to blame for the eventual 31-29 loss. Despite coming within two points of the win, the Pirates fell behind 24-7 early. Port Charlotte committed two turnovers with costly penalties and a missed a “eld goal and an extra point not helping the cause either. The Pirates have had issues with turnovers so far this season. Against Lemon Bay High School in Week 3, the Pirates committed a season-high “ve turnovers in a sloppy win. To make the playoff push Ingman and company intend to make, its something that they want erased. Theres a lot of factors that go into that,Ž Ingman said. Hopefully we can have a good week of practice and do our jobs as coaches getting our guys ready for Friday. Our kids are resilient. We played really poor football in the “rst half Friday, but we put it behind us and come out and played better in the second half. They were really down Friday, Sataurday and Sunday, but theyve bounced back.Ž This week Port Charlotte looks to bounce back against an energized Sarasota team. Sarasota edged out North Port 30-26 on Friday in its homecoming game. Despite the Bobcats controlling most of the game, a late surge thanks to speedster running back Keandre Collins helped spur the victory. Collins “nished with 178 yards and a touchdown on 18 carries. Its the same thing we try to do each week which we didnt a good job of last week, and thats play team defense,Ž Ingman said. We need more than one guy to make the tackle. (Collins) is really good. He turns the corner real well. Hopefully we dont give him many opportunities in the kicking game as well with all that space.Ž On the Pirates side, the emergence of receiver Tyler Perry has helped the passing attack. Perry caught “ve passes for 132 yards and a touchdown in the fourth quarter alone and will look to continue his rise against the Sailors. Hes done a nice job of getting better each week,Ž Ingman said. (Logan Rogers) has done a good job of getting him the ball and our offensive line has given him enough time. Hes done a good job, but theres a lot of people around him that have done a good job of making that happen.ŽPirates still looking to hit next gear PHOTO BY TOM ONEILL Port Charlotte Pirates Tyler Perry (10) catches a touchdown pass during the second quarter against South Fort Myers on August 31, 2018 at Port Charlotte High School. ATHLETES OF THE WEEKEvery week the Sun Newspapers will be selecting a male and female high school Athlete of the Week based on their accomplishments from the week prior. Check our social media pages for chances to nominate athletes. The selections will run in Thursdays paper.Caroline Hill€ Sport: Volleyball € Class: Senior € School: Lemon Bay High School € Accomplishments: Recorded her 600th career kill in a win over Gulf Coast HEAT last Thursday. She became only the second player in school history to do so. € Coachs quote: When she started four years ago, I was the JV coach. When Caroline came in here, I was just like Wow. Shes our team leader in digs and kills and shes just amazing.Ž „ Lemon Bay coach Pat Auer Arnold Mele€ Sport: Football € Class: Senior quarterback € School: DeSoto County High School € Accomplishments: Mele helped lead a 16-point comeback in the fourth quarter on Friday against Lemon Bay. He added three rushing touchdowns in the win. Coachs quote: He showed he could control a big game,Ž said Bumper Hay, DeSoto football coach. He took control of the situation...he has denitely grown as far as making his reads.Ž PREP SPORTS CALENDAR TODAYVolleyball Charlotte at Labelle, 7 p.m. North Port vs. Riverdale, 7 p.m. Boys Golf Lemon Bay vs. DeSoto at The Bluffs, 4 p.m. Venice vs. Riverview,Barron Collier,North Port at Venetian Golf, 3:30 p.m. TOMORROWFootball 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. North Port at DeSoto County, 7:30 p.m. Volleyball Venice at Lincoln Tallahassee, 7 p.m. PREP FOOTBALL PREP FOOTBALLfortunate. Five freshmen came to tryouts this season, bolstering the teams depth to 11 players. But what really has Jones excited is that some of those freshmen happen to be the most talented players on the team. I have high expectations,Ž he said. I always have with Lemon Bay athletics. I think we can compete for the district championship. And when they grow and become older, the expectations will grow with them.Ž Freshmen Eddie Lainhart, Brent Walker and Bryce Noll make up three of the top golfers for Lemon Bay, and theyre already off to a quick start in their first season of high school golf. After playing together for years in the local junior golf programs hosted at Lemon Bay Golf Club and Rotonda Golf & Country Club courses, its finally time for them to make an impact at Lemon Bay High. Along with learning the ins and outs of the game and spending years honing their craft, these young players has become a close group of friends over the years. So, when they all joined the Mantas golf team this season, it was nothing new for the freshmen. It really does help,Ž Noll said on the teams chemistry. Everyones focused on helping each other and we all communicate really well.Ž For Jones, the junior programs in and around Englewood have made all the difference for Lemon Bays potential in the playoffs for the next few years. With all these young kids coming, the future is really bright for our golf team,Ž Jones said. Its a big help that they learn the sport so young through Ben (McCoy) and Ryan (Hartnett) at Lemon Bay Golf Club. And David Kelly and Ryan Anderson have a great junior program here at the Palms. So this is kind of the fruits of their labor. Were really excited about it.Ž Leading the pack for the Manta Rays is Lainhart, whose average score of 39.5 marks the lowest on the team by more than six strokes. Lainhart, whose sister Hailey plays on the girls golf team at Lemon Bay, has been playing the sport for seven years. To him, the early success was an expectation. Ive been shooting like this since about the sixth or seventh grade,Ž Lainhart said on shooting in the 30s. I have my golf coach Ryan over at Lemon Bay Golf Club who I take lessons with once a week.Ž Behind Lainhart are Walker (46 average) and Noll (46.33), with senior Reece Barber (47), sophomore Hunter DeGore (47.33) and senior Tyson Davids (51.25) rounding out the top six for the Mantas. With a 3-3 record and the freshmen leading the charge, the young Mantas are already dreaming of their potential down the road. Weve got a lot of time left,Ž Noll said. I definitely want to continue with this program and hopefully get into the 30s in the next year or two and make a run at a regional or states with this team.Ž Not only are the Lemon Bay freshmen out to a strong start to their high school careers, but they also are thinking about college as well. PREP GOLFLemon Bay No. 1 boys golfer Eddie Lainhart sinks a putt in a match against DeSoto County earlier this season. Bryce Noll has been one of three promising freshmen who have made an immediate dierence for the Mantas.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018AMERICAN LEAGUE z-clinched playoff berth; x-clinched divisionNATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Boston 103 48 .682 „ „ 6-4 L-1 54-21 49-27 New York 92 58 .613 10 „ 5-5 W-1 50-26 42-32 Tampa Bay 85 66 .563 18 5 8-2 W-5 48-26 37-40 Toronto 69 83 .454 34 21 5-5 L-1 37-37 32-46 Baltimore 44 108 .289 59 46 3-7 W-1 27-50 17-58 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 85 66 .563 „ „ 5-5 W-2 47-30 38-36 Minnesota 71 81 .467 14 19 6-4 W-4 43-31 28-50 Detroit 61 91 .401 24 29 2-8 L-3 36-41 25-50 Chicago 59 92 .391 26 31 3-7 L-3 28-47 31-45 Kansas City 52 100 .342 33 38 5-5 L-4 30-47 22-53 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 95 56 .629 „ „ 7-3 W-1 43-34 52-22 Oakland 90 61 .596 5 „ 6-4 L-3 46-30 44-31 Seattle 83 68 .550 12 7 5-5 L-1 41-33 42-35 Los Angeles 75 76 .497 20 15 6-4 W-2 37-38 38-38 Texas 64 88 .421 31 26 3-7 L-4 32-46 32-42 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 84 68 .553 „ „ 6-4 W-1 39-38 45-30 Philadelphia 78 73 .517 5 5 4-6 W-2 47-31 31-42 Washington 77 75 .507 7 6 7-3 W-1 37-37 40-38 New York 70 82 .461 14 13 5-5 L-2 33-42 37-40 Miami 59 92 .391 24 24 3-7 L-1 35-42 24-50 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 89 62 .589 „ „ 6-4 W-2 47-27 42-35 Milwaukee 87 66 .569 3 „ 6-4 W-1 48-30 39-36 St. Louis 84 69 .549 6 „ 5-5 L-1 40-35 44-34 Pittsburgh 77 74 .510 12 6 7-3 W-5 43-34 34-40 Cincinnati 65 88 .425 25 19 4-6 L-1 36-40 29-48 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 84 68 .553 „ „ 7-3 W-2 41-36 43-32 Colorado 82 69 .543 1 1 4-6 L-2 41-33 41-36 Arizona 78 74 .513 6 5 2-8 L-4 37-37 41-37 San Francisco 72 80 .474 12 11 4-6 W-2 41-34 31-46 San Diego 60 92 .395 24 23 4-6 L-2 28-49 32-43 MAJOR LEAGUE BASEBALLBRAVES 7, CARDINALS 3 S T. LOUIS AB R H BI BB SO AVG. W ong 2b 4 0 0 0 1 1 .247 Martinez rf 4 2 2 0 1 1 .304 DeJong ss 5 0 1 0 0 1 .237 Ozuna lf 4 0 1 0 0 1 .281 Gyorko 3b 2 0 1 1 1 1 .269 Molina c 3 0 1 1 1 1 .270 A dams 1b 3 0 0 0 0 2 .238 d-Wisdom ph 1 0 1 0 0 0 .244 Bader cf 3 1 1 1 0 0 .267 Flaherty p 2 0 0 0 0 1 .140 S hreve p 0 0 0 0 0 0 .000 Mayers p 0 0 0 0 0 0 .000 b-ONeill ph 1 0 0 0 0 1 .250 W ebb p 0 0 0 0 0 0 .000 Cecil p 0 0 0 0 0 0 --e-Carpenter ph 0 0 0 0 1 0 .263 T OTALS 32 3 8 3 5 10 A TLANTA AB R H BI BB SO AVG. A cuna lf 3 1 0 0 1 1 .293 Inciarte cf 3 3 2 0 1 1 .262 Freeman 1b 3 1 3 3 1 0 .311 Markakis rf 4 0 0 0 0 1 .304 Camargo 3b 4 0 0 0 0 3 .269 A lbies 2b 3 0 0 0 1 0 .268 Flowers c 4 2 2 1 0 1 .235 S wanson ss 3 0 0 0 1 2 .239 T oussaint p 2 0 0 0 0 0 .125 V enters p 0 0 0 0 0 0 --a-Duda ph 1 0 0 0 0 0 .237 Biddle p 0 0 0 0 0 0 .500 Carle p 0 0 0 0 0 0 .000 c-Duvall ph 1 0 0 0 0 1 .191 Minter p 0 0 0 0 0 0 --T OTALS 31 7 7 4 5 10 S T. LOUIS 000 011 010 „ 3 8 1 A TLANTA 000 230 11X „ 7 7 0 a-lined out for Venters in the 6th. b-struck out for Mayers in the 7th. c-struck out for Carle in the 8th. d-singled for Adams in the 9 th. e-walked for Cecil in the 9th. E„Wong (7). LOB„St. Louis 9, Atlanta 5. 2B„DeJong (21), Inciarte (26), Flowers (8). HR„Bader (12), off Toussaint Freeman (23), off Flaherty Flowers (8), off Cecil. RBIs„Gyorko (46), Molina (69), Bader (36), Freeman 3 (92), Flowers (30). SB„Ozuna (3), Gyorko (2), Inciarte (26), Freeman (10). S F„Gyorko. Runners left in scoring position„St. Louis 7 (DeJong 2, Molina 3, Adams 2) Atlanta 2 (Markakis, Duda). RISP„St. Louis 1 for 7 A tlanta 1 for 6. Runners moved up„Toussaint. GIDP„Wong, DeJong. DP„Atlanta 2 (Camargo, Albies, Freeman), (Freeman, Swanson, Toussaint). S T. LOUIS IP H R ER BB SO NP ERA Flahrty, L, 8-8 4.2 5 5 5 2 6 80 3.08 S hreve .2 0 0 0 1 2 19 3.88 Mayers .2 0 0 0 1 0 10 4.35 Webb 1 1 1 0 1 0 17 4.74 Cecil 1 1 1 1 0 2 16 6.25 A TLANTA IP H R ER BB SO NP ERA T oussnt, W, 2-1 5.2 5 2 2 3 8 93 4.30 V enters, H, 14 .1 0 0 0 0 0 3 3.19 Biddle, H, 11 1 0 0 0 0 1 14 2.77 Carle 1 2 1 1 0 0 15 2.90 Minter 1 1 0 0 2 1 22 3.24 Inherited runners-scored„Shreve 2-1, Mayers 1-0, Venters 2-0. HBP„Toussaint (Bader). WP„Flaherty, Venters, Minter. Umpires„Home, Jim Wolf First, D.J. Reyburn Second, Sam Holbrook Third, Vic Carapazza. T „3:09. A„25,195 (41,149).RAYS 9, RANGERS 3 T AMPA BAY AB R H BI BB SO AVG. S mith cf 5 1 1 1 0 2 .301 Pham lf 5 2 3 2 0 1 .266 V elazquez lf 0 0 0 0 0 0 .400 Duffy 3b 5 1 2 2 0 1 .299 Cron dh 4 1 2 1 1 1 .252 W endle 2b 4 1 3 0 1 0 .302 Gomez rf 5 0 0 0 0 2 .215 Bauers 1b 5 1 2 2 0 0 .201 A dames ss 3 1 1 1 2 1 .268 S ucre c 3 1 2 0 0 0 .208 Ciuffo c 2 0 0 0 0 0 .192 T OTALS 41 9 16 9 4 8 T EXAS AB R H BI BB SO AVG. Choo lf 4 0 1 0 0 2 .269 Odor 2b 3 0 0 0 1 2 .255 A ndrus ss 4 0 1 1 0 0 .253 Mazara rf 4 1 1 0 0 2 .264 Beltre dh 4 1 2 1 0 0 .273 Profar 3b 4 0 0 0 0 2 .254 Guzman 1b 3 0 0 0 1 2 .232 Perez c 2 0 0 0 0 1 .149 a-Calhoun ph 1 0 1 1 0 0 .244 Chirinos c 1 0 0 0 0 0 .217 T occi cf 2 1 1 0 1 1 .216 T OTALS 32 3 7 3 3 12 T AMPA BAY 031 400 010 „ 9 16 0 T EXAS 001 101 000 „ 3 7 2 a-singled, out at 2nd for Perez in the 6th. E„Mendez (1), Profar (23). LOB„Tampa Bay 9, Texas 5. 2B„Duffy (22), Wendle (28), Bauers 2 (20), Mazara (23), Beltre (21). 3B„ Cron (1). HR„Pham (18), off Mendez Pham (19), off Colon Beltre (13), off Yarbrough. RBIs„Smith (37), Pham 2 (55), Duffy 2 (44), Cron (65), Bauers 2 (46), Adames (29), A ndrus (32), Beltre (56), Calhoun (11). SB„ W endle (14). Runners left in scoring position„Tampa Bay 2 (Gomez, Ciuffo) Texas 2 (Mazara, Guzman). RISP„Tampa Bay 5 for 13 Texas 2 f or 8. Runners moved up„Bauers, Beltre. GIDP„ W endle, Ciuffo, Odor. DP„Tampa Bay 1 (Adames, Bauers) Texas 2 (Odor, Andrus, Guzman), (Andrus, Odor, Guzman). T AMPA BAY IP H R ER BB SO NP ERA Castillo 1.2 1 0 0 0 2 24 3.14 Y arbrgh, W, 15-5 4 5 3 3 2 6 63 3.88 Kittredge .1 1 0 0 0 0 1 6.31 Faria 2 0 0 0 1 2 31 5.17 Nuno 1 0 0 0 0 2 8 1.45 T EXAS IP H R ER BB SO NP ERA Mendez, L, 2-2 3.2 9 8 7 2 4 70 6.04 S prings 2.1 2 0 0 1 3 36 3.25 Pelham 1 1 0 0 1 1 15 3.60 Colon 1.1 3 1 1 0 0 20 5.56 Martin .2 1 0 0 0 0 11 4.74 Inherited runners-scored„Yarbrough 1-0, Kittredge 2-2, Springs 1-1. Umpires„Home, Ben May First, Cory Blaser Second, Stu Scheurwater Third, Gary Cederstrom. T „2:55. A„25,168 (49,115). T WINS 8, TIGERS 2 MINNESOTA AB R H BI BB SO AVG. Forsythe dh 5 0 1 0 0 0 .237 Polanco ss 4 0 0 0 1 0 .287 Cave cf 5 0 0 0 0 3 .257 Grossman lf 5 2 3 0 0 0 .273 Kepler rf 3 1 0 0 1 0 .225 A ustin 1b 3 2 2 2 0 1 .235 A drianza 3b 4 3 3 1 0 0 .250 A studillo c 4 0 2 3 0 0 .317 Petit 2b 4 0 0 1 0 1 .279 T OTALS 37 8 11 7 2 5 DETROIT AB R H BI BB SO AVG. J ones cf 3 0 1 0 1 2 .210 S tewart lf 2 1 0 0 1 0 .229 Castellanos dh 4 0 2 1 0 0 .297 Mahtook rf 3 0 0 1 0 1 .216 Rodriguez 3b 4 0 0 0 0 1 .206 McCann c 3 0 0 0 0 2 .216 Adduci 1b 3 0 0 0 0 1 .273 Lugo 2b 3 0 0 0 0 0 .206 Kozma ss 3 1 1 0 0 0 .163 TOTALS 28 2 4 2 2 7 MINNESOTA 040 200 020 „ 8 11 0 DETROIT 000 000 002 „ 2 4 1 E„Mahtook (3). LOB„Minnesota 5, Detroit 3. 2B„Forsythe (16), Adrianza 2 (19), Astudillo (1), Castellanos (42). RBIs„Austin 2 (40), Adrianza (37), Astudillo 3 (14), Petit (3), Castellanos (82), Mahtook (27). SF„ Austin, Mahtook. Runners left in scoring position„Minnesota 2 (Forsythe, Grossman) Detroit 1 (Rodriguez). RISP„Minnesota 4 for 11 Detroit 1 for 3. Runners moved up„Astudillo, Petit, Kepler. GIDP„Stewart, Mahtook. DP„Minnesota 2 (Polanco, Petit, Austin), (Adrianza, Austin). MINNESOTA IP H R ER BB SO NP ERA Moya 1 1 0 0 0 1 18 4.59 Gonsalvs, W, 1-2 6 1 0 0 1 4 78 6.75 Reed 1 0 0 0 0 1 8 4.58 Busenitz 1 2 2 2 1 1 20 8.14 DETROIT IP H R ER BB SO NP ERA Turnbull, L, 0-1 4 6 6 6 1 2 81 10.80 Farmer 1 1 0 0 0 0 12 4.43 Hall 2.2 3 2 2 1 2 49 19.64 Hardy 1.1 1 0 0 0 1 22 3.70 Inherited runners-scored„Hardy 1-0. HBP„ Moya (Stewart). WP„Hall. Umpires„Home, Jerry Layne First, Jordan Baker Second, Greg Gibson Third, Chris Segal. T„2:47. A„19,296 (41,297).PHILLIES 4, METS 0 NEW YORK AB R H BI BB SO AVG. Rosario ss 4 0 3 0 0 0 .260 McNeil 2b 2 0 0 0 2 0 .335 Conforto lf 4 0 0 0 0 2 .239 Bruce 1b 4 0 1 0 0 2 .220 Frazier 3b 4 0 1 0 0 1 .220 Nimmo rf 3 0 1 0 1 0 .267 Jackson cf 4 0 0 0 0 1 .251 Nido c 3 0 0 0 0 1 .177 f-Plawecki ph 1 0 0 0 0 0 .220 Syndergaard p 1 0 0 0 0 1 .119 a-Reyes ph 1 0 0 0 0 1 .195 Blevins p 0 0 0 0 0 0 .500 Sewald p 0 0 0 0 0 0 .000 d-Smith ph 1 0 0 0 0 0 .217 Peterson p 0 0 0 0 0 0 .000 TOTALS 32 0 6 0 3 9 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 0 0 1 2 .254 Hoskins 1b 4 1 2 1 0 1 .250 Quinn cf 3 0 0 0 1 1 .306 Santana 3b 2 1 0 0 2 0 .233 Ramos c 4 1 2 0 0 1 .317 Herrera lf 2 1 1 2 0 1 .256 b-Bautista ph-rf 2 0 1 1 0 1 .197 Altherr rf-lf 4 0 1 0 0 0 .188 Crawford ss 4 0 0 0 0 0 .214 E”in p 2 0 0 0 0 2 .093 Avilan p 0 0 0 0 0 0 .000 c-Cabrera ph 0 0 0 0 1 0 .262 1-Cozens pr 0 0 0 0 0 0 .091 Arano p 0 0 0 0 0 0 --Morgan p 0 0 0 0 0 0 --e-Bour ph 1 0 0 0 0 1 .231 Loup p 0 0 0 0 0 0 --Neshek p 0 0 0 0 0 0 --TOTALS 32 4 7 4 5 10 NEW YORK 000 000 000 „ 0 6 1 PHILADELPHIA 100 210 00X „ 4 7 2 a-struck out for Syndergaard in the 5th. bdoubled for Herrera in the 5th. c-walked for Avilan in the 6th. d-grounded out for Sewald in the 7th. e-struck out for Morgan in the 8th. f-”ied out for Nido in the 9th. 1-ran for Cabrera in the 6th. E„Frazier (10), Hernandez (11), E”in (2). LOB„New York 8, Philadelphia 9. 2B„ Hoskins (35), Bautista (18). HR„Hoskins (32), off Syndergaard Herrera (22), off Syndergaard. RBIs„Hoskins (92), Herrera 2 (67), Bautista (46). SB„Rosario 2 (21), Altherr 2 (3). Runners left in scoring position„New York 4 (Conforto 2, Bruce, Plawecki) Philadelphia 5 (Hernandez, Hoskins, Santana, Crawford 2). RISP„New York 0 for 8 Philadelphia 1 for 7. Runners moved up„Conforto. GIDP„ Conforto, Nido. DP„Philadelphia 2 (Hernandez, Crawford, Hoskins), (Hernandez, Crawford, Hoskins). NEW YORK IP H R ER BB SO NP ERA Syndrgrd, L, 12-4 4 4 3 3 3 6 89 3.36 Blevins 1 2 1 1 1 0 19 4.05 Sewald 1 0 0 0 1 1 15 6.04 Peterson 2 1 0 0 0 3 30 6.93 PHILADELPHIA IP H R ER BB SO NP ERA E”in, W, 11-7 5 3 0 0 3 9 94 4.09 Avilan 1 0 0 0 0 0 7 3.65 Arano 1 1 0 0 0 0 15 2.38 Morgan 1 0 0 0 0 0 4 3.97 Loup 0 1 0 0 0 0 5 4.78 Neshek 1 1 0 0 0 0 16 1.16 Arano pitched to 1 batter in the 8th. Loup pitched to 1 batter in the 9th. Inherited runners-scored„Morgan 1-0, Neshek 1-0. Umpires„Home, Sean Barber First, Manny Gonzalez Second, Jeff Nelson Third, Laz Diaz. T„3:02. A„19,085 (43,647).PIRATES 2, ROYALS 1 Kansas City AB R H BI BB SO Avg. Merri“eld cf 4 0 1 0 0 1 .301 Mondesi ss 4 1 2 1 0 2 .288 Gordon lf 4 0 0 0 0 2 .242 Perez c 4 0 0 0 0 0 .234 OHearn 1b 3 0 0 0 0 1 .272 c-Bonifacio ph 0 0 0 0 1 0 .235 Dozier 3b 4 0 2 0 0 1 .236 Escobar 2b 3 0 1 0 0 0 .219 Phillips rf 2 0 0 0 1 1 .195 Fillmyer p 2 0 0 0 0 2 .000 b-Goodwin ph 1 0 0 0 0 0 .242 Flynn p 0 0 0 0 0 0 --Totals 31 1 6 1 2 10 Pittsburgh AB R H BI BB SO Avg. Frazier 2b 4 1 1 1 0 1 .281 Marte cf 4 0 2 0 0 0 .278 Bell 1b 4 0 2 0 0 1 .268 Cervelli c 4 0 1 0 0 1 .255 Dickerson lf 3 1 2 0 0 0 .294 Reyes rf 3 0 1 0 0 0 .423 Moran 3b 2 0 0 1 0 1 .276 Newman ss 3 0 0 0 0 0 .213 Archer p 2 0 0 0 0 1 .071 a-Kramer ph 1 0 0 0 0 1 .150 Rodriguez p 0 0 0 0 0 0 .000 Vazquez p 0 0 0 0 0 0 .000 Totals 30 2 9 2 0 6 KANSAS CITY 001 000 000 „ 1 6 0 PITTSBURGH 010 010 00X „ 2 9 1 a-struck out for Archer in the 7th. b-lined out for Fillmyer in the 8th. c-walked for OHearn in the 9th. E„Newman (3). LOB„Kansas City 5, Pittsburgh 5. 2B„Merri“eld (40), Mondesi (12), Bell (31), Dickerson 2 (33). HR„ Mondesi (10), off Archer Frazier (9), off Fillmyer. RBIs„Mondesi (30), Frazier (33), Moran (54). SB„Mondesi (26), Marte (33). CS„Merri“eld (9), Bell (5). SF„Moran. Runners left in scoring position„Kansas City 2 (Perez, Fillmyer) Pittsburgh 2 (Bell, Reyes). RISP„Kansas City 0 for 3 Pittsburgh 1 for 4. Runners moved up„Reyes. GIDP„Escobar 2. DP„Pittsburgh 2 (Frazier, Bell), (Newman, Frazier, Bell). KANSAS CITY IP H R ER BB SO NP ERA Fillmyer, L, 3-2 7 8 2 2 0 5 93 4.56 Flynn 1 1 0 0 0 1 10 4.00 PITTSBURGH IP H R ER BB SO NP ERA Archer, W, 5-8 7 6 1 1 1 8 93 4.49 Rodriguez, H, 12 1 0 0 0 0 2 11 2.49 Vazquez, S, 35-40 1 0 0 0 1 0 15 2.86 Umpires„Home, John Libka First, Carlos Torres Second, Paul Nauert Third, Scott Barry. T„2:22. A„13,073 (38,362).ORIOLES 2, BLUE JAYS 1 TORONTO AB R H BI BB SO AVG. McKinney lf 4 1 2 1 0 1 .287 Gurriel Jr. ss 4 0 2 0 0 0 .286 Smoak 1b 2 0 0 0 2 1 .246 Morales dh 4 0 0 0 0 1 .250 Pillar cf 3 0 0 0 0 2 .246 Diaz 3b 3 0 0 0 0 1 .259 b-Tellez ph 1 0 0 0 0 0 .371 Hernandez rf 3 0 0 0 0 1 .240 Travis 2b 3 0 0 0 0 0 .234 Maile c 2 0 0 0 0 0 .249 a-Solarte ph 1 0 0 0 0 0 .230 Jansen c 0 0 0 0 0 0 .254 TOTALS 30 1 4 1 2 7 BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 0 1 1 0 0 .268 Rickard lf 4 0 0 0 0 2 .234 Villar 2b 4 0 0 0 0 2 .263 Jones rf 4 0 1 0 0 0 .284 Mancini 1b 4 0 0 0 0 2 .239 Beckham ss 2 0 0 0 1 0 .222 Nunez 3b 3 0 0 0 0 0 .238 Peterson 3b 0 0 0 0 0 0 .204 Stewart dh 3 2 2 1 0 1 .167 Wynns c 3 0 2 0 0 0 .247 TOTALS 31 2 6 2 1 7 TORONTO 000 000 010 „ 1 4 1 BALTIMORE 001 000 10X „ 2 6 0 a-grounded out for Maile in the 8th. bpopped out for Diaz in the 9th. E„Diaz (9). LOB„Toronto 5, Baltimore 6. 2B„Stewart (1). HR„McKinney (5), off Castro Stewart (1), off Estrada. RBIs„ McKinney (12), Mullins (10), Stewart (2). Runners left in scoring position„Toronto 3 (Pillar, Diaz 2). RISP„Toronto 1 for 5 Baltimore 1 for 2. Runners moved up„Wynns. FIDP„Morales. DP„Baltimore 1 (Jones, Wynns). TORONTO IP H R ER BB SO NP ERA Estrada, L, 7-13 6 4 1 1 1 5 98 5.57 Barnes .2 1 1 1 0 0 21 6.05 Mayza .1 1 0 0 0 1 7 3.55 Tepera 1 0 0 0 0 1 14 3.77 BALTIMORE IP H R ER BB SO NP ERA Yacabonis 4 2 0 0 1 4 64 6.34 Wright Jr., W, 4-2 2 1 0 0 1 2 35 5.47 Castro, H, 5 1.2 1 1 1 0 1 14 4.06 Scott, H, 4 .1 0 0 0 0 0 1 5.59 Givens, S, 8-12 1 0 0 0 0 0 8 4.33 Inherited runners-scored„Mayza 1-1. HBP„ Yacabonis (Pillar). WP„Yacabonis. Umpires„Home, Larry Vanover First, Jansen Visconti Second, Hunter Wendelstedt Third, Dave Rackley. T„2:34. A„11,337 (45,971).BREWERS 7, REDS 0 CINCINNATI AB R H BI BB SO AVG. Schebler rf 4 0 0 0 0 1 .270 Stephens p 0 0 0 0 0 0 .000 Peraza ss 3 0 0 0 0 1 .290 Trahan ss 1 0 0 0 0 1 .375 Votto 1b 3 0 0 0 1 0 .288 1-Dixon pr 0 0 0 0 0 0 .183 Suarez 3b 3 0 0 0 1 0 .283 Gennett 2b 2 0 1 0 2 1 .317 Ervin lf 3 0 1 0 0 1 .256 Barnhart c 3 0 0 0 0 1 .245 Federowicz c 0 0 0 0 0 0 .222 Harvey p 2 0 0 0 0 2 .077 Wisler p 0 0 0 0 0 0 .000 b-Williams ph-cf 1 0 0 0 0 0 .294 Hamilton cf 3 0 0 0 0 1 .235 Guerrero rf 0 0 0 0 0 0 .125 TOTALS 28 0 2 0 4 9 MILWAUKEE AB R H BI BB SO AVG. Granderson lf-rf 4 0 0 0 0 0 .245 Yelich cf-lf 4 2 2 0 0 0 .319 Aguilar 1b 4 1 2 4 0 2 .275 Guerra p 0 0 0 0 0 0 .088 Peralta p 0 0 0 0 0 0 .040 Shaw 2b-1b 3 0 1 0 1 1 .240 Santana rf 3 1 1 0 0 2 .262 Knebel p 0 0 0 0 0 0 --Schoop 2b 1 0 0 0 0 0 .231 Moustakas 3b 3 1 0 0 1 1 .250 Pina c 4 1 1 3 0 0 .249 Arcia ss 3 0 0 0 0 1 .222 Gonzalez p 1 1 0 0 1 0 .063 a-Broxton ph-cf 1 0 0 0 0 0 .181 TOTALS 31 7 7 7 3 7 CINCINNATI 000 000 000 „ 0 2 0 MILWAUKEE 103 003 00X „ 7 7 0 a-grounded out for Gonzalez in the 6th. b-”ied out for Wisler in the 8th. 1-ran for Votto in the 9th. LOB„Cincinnati 5, Milwaukee 3. 2B„Yelich (31). 3B„Santana (1). HR„Aguilar (33), off Harvey Pina (9), off Harvey. RBIs„Aguilar 4 (103), Pina 3 (26). SB„Ervin (5), Moustakas (4). Runners left in scoring position„Cincinnati 4 (Gennett, Barnhart, Harvey 2). RISP„ Cincinnati 0 for 5 Milwaukee 3 for 3. GIDP„Barnhart. DP„Milwaukee 1 (Arcia, Aguilar). CINCINNATI IP H R ER BB SO NP ERA Harvey, L, 7-9 5.1 7 7 7 2 5 104 4.92 Wisler 1.2 0 0 0 0 2 18 4.25 Stephens 1 0 0 0 1 0 15 5.35 MILWAUKEE IP H R ER BB SO NP ERA Gonzalz, W, 9-11 6 2 0 0 2 5 90 4.28 Knebel 1 0 0 0 1 1 14 4.07 Guerra 1 0 0 0 0 1 11 4.15 Peralta 1 0 0 0 1 2 22 4.34 PB„Barnhart (4). Umpires„Home, Mark Wegner First, Andy Fletcher Second, John Tumpane Third, Jeremie Rehak. T„2:39. A„33,443 (41,900).STATISTICAL LEADERSAMERICAN LEAGUE BATTING: Betts, Boston, .337; Martinez, Boston, .328; Trout, Los Angeles, .319; Altuve, Houston, .316; Brantley, Cleveland, .306; Segura, Seattle, .304; Wendle, Tampa Bay, .302; Smith, Tampa Bay, .301; Merri“eld, Kansas City, .301; Duffy, Tampa Bay, .299. RUNS: Lindor, Cleveland, 121; Betts, Boston, 118; Martinez, Boston, 106; Ramirez, Cleveland, 102; Bregman, Houston, 101; Benintendi, Boston, 99; Springer, Houston, 96; Trout, Los Angeles, 95; Chapman, Oakland, 93; Stanton, New York, 93. RBI: Martinez, Boston, 123; Davis, Oakland, 115; Ramirez, Cleveland, 101; Bregman, Houston, 100; Encarnacion, Cleveland, 99; Bogaerts, Boston, 94; Lowrie, Oakland, 91; Cruz, Seattle, 89; Haniger, Seattle, 89; Stanton, New York, 89. HITS: Martinez, Boston, 177; Merri“eld, Kansas City, 177; Castellanos, Detroit, 173; Lindor, Cleveland, 173; Segura, Seattle, 167; Betts, Boston, 166; Bregman, Houston, 163; Brantley, Cleveland, 162; Rosario, Minnesota, 161; 2 tied at 158. HOME RUNS: Davis, Oakland, 43; Martinez, Boston, 41; Ramirez, Cleveland, 38; Gallo, Texas, 37; Cruz, Seattle, 36; Lindor, Cleveland, 35; Trout, Los Angeles, 35; Stanton, New York, 34; Encarnacion, Cleveland, 31; 2 tied at 30. STOLEN BASES: Merri“eld, Kansas City, 36; Ramirez, Cleveland, 33; Smith, Tampa Bay, 33; Gordon, Seattle, 30; Betts, Boston, 28; Anderson, Chicago, 26; Mondesi, Kansas City, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23; 4 tied at 20. PITCHING: Snell, Tampa Bay, 20-5; Kluber, Cleveland, 19-7; 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; Yarbrough, Tampa Bay, 15-5. ERA: Snell, Tampa Bay, 1.97; Bauer, Cleveland, 2.22; Verlander, Houston, 2.67; Cole, Houston, 2.88; Kluber, Cleveland, 2.93; Clevinger, Cleveland, 3.06; Morton, Houston, 3.15; Fiers, Oakland, 3.38; Price, Boston, 3.42; Carrasco, Cleveland, 3.43. STRIKEOUTS: Verlander, Houston, 269; Cole, Houston, 260; Sale, Boston, 222; Bauer, Cleveland, 214; Severino, New York, 207; Carrasco, Cleveland, 206; Kluber, Cleveland, 205; Snell, Tampa Bay, 200; Clevinger, Cleveland, 196; Morton, Houston, 195. NATIONAL LEAGUEBATTING: Yelich, Milwaukee, .317; Gennett, Cincinnati, .316; Zobrist, Chicago, .314; Freeman, Atlanta, .311; Cain, Milwaukee, .308; Rendon, Washington, .305; Martinez, St. Louis, .304; Markakis, Atlanta, .304; Goldschmidt, Arizona, .298; Baez, Chicago, .295. RUNS: Blackmon, Colorado, 109; Carpenter, St. Louis, 104; Yelich, Milwaukee, 102; Albies, Atlanta, 101; Harper, Washington, 97; Arenado, Colorado, 96; Baez, Chicago, 96; Goldschmidt, Arizona, 94; Turner, Washington, 94; Freeman, Atlanta, 92. RBI: Baez, Chicago, 107; Story, Colorado, 102; Arenado, Colorado, 101; Suarez, Cincinnati, 101; Aguilar, Milwaukee, 99; Harper, Washington, 97; Rizzo, Chicago, 95; Yelich, Milwaukee, 93; 3 tied at 92. HITS: Freeman, Atlanta, 182; Markakis, Atlanta, 180; Gennett, Cincinnati, 175; Peraza, Cincinnati, 174; Yelich, Milwaukee, 171; Goldschmidt, Arizona, 168; Turner, Washington, 167. HOME RUNS: Carpenter, St. Louis, 35; Arenado, Colorado, 34; Harper, Washington, 34; Baez, Chicago, 33; Goldschmidt, Arizona, 33; Muncy, Los Angeles, 33; Story, Colorado, 33; Aguilar, Milwaukee, 32; Hoskins, Philadelphia, 32; Suarez, Cincinnati, 32. STOLEN BASES: Turner, Washington, 40; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 31; Cain, Milwaukee, 28; Inciarte, Atlanta, 26; Story, Colorado, 26; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; 2 tied at 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, 2.44; Scherzer, Washington, 2.53; Foltynewicz, Atlanta, 2.90; Freeland, Colorado, 2.95; Mikolas, St. Louis, 3.01; Corbin, Arizona, 3.09; Williams, Pittsburgh, 3.16; Greinke, Arizona, 3.20; Taillon, Pittsburgh, 3.24. STRIKEOUTS: Scherzer, Washington, 277; deGrom, New York, 251; Corbin, Arizona, 237; Nola, Philadelphia, 210; Marquez, Colorado, 199.BOX SCORES ROUNDUP/MATCHUPSBraves 7, Cardinals 3: Freddie Freeman hit a two-run homer and drove in three runs, Touki Toussaint pitched into the sixth inning and the NL East-leading Atlanta Braves snapped a four-game skid with a victory over the St. Louis Cardinals. Phillies 4, Mets 0: Rhys Hoskins became the seventh-fastest player to hit 50 career home runs and the Philadelphia Phillies kept pace in the NL East. Zach E”in and “ve relievers combined on a six-hitter and Odubel Herrera added a two-run homer for the Phillies, who won consecutive series for the “rst time since July 25. Indians 4, White Sox 0: Jason Kipnis hit a game-ending grand slam to give Cleveland the victory. Brewers 7, Reds 0: Gio Gonzalez allowed two hits in seven shutout innings to help the Brewers continue their playoff push. Rays 9, Rangers 3: Tommy Pham homered twice and extended his onbase streak to 21 games and Tampa Bay completed a three-game sweep. Twins 8, Tigers 2: Stephen Gonsalves threw six scoreless innings, and Minnesota pounded Detroits pitching. Pirates 2, Royals 1: Chris Archer pitched seven strong innings, and Pittsburgh beat Kansas City to complete a three-game sweep. Orioles 2, Blue Jays 1: DJ Stewart hit his “rst major league home run and the Orioles used “ve pitchers to avoid a three-game sweep. LATE Seattle at Houston L.A. Angels at Oakland San Francisco at San Diego Chicago Cubs at Arizona Colorado at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Vargas (L) 6-9 6.47 6-12 2-1 14.2 4.30 Washington Scherzer (R) 7:05p 17-7 2.53 21-10 1-1 20.0 5.40 Cincinnati Reed (L) 0-2 4.32 1-4 0-1 14.0 5.79 Miami Brigham (R) 7:10p 0-2 7.36 0-2 0-2 7.1 7.36 Philadelphia Velasquez (R) 9-11 4.50 12-16 0-2 11.0 9.82 Atlanta Gausman (R) 7:35p 10-10 3.92 12-17 1-1 16.1 4.41AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Shoemaker (R) 2-1 3.98 3-1 1-1 14.2 3.68 Oakland Jackson (R) 3:35p 5-3 3.17 12-3 1-0 14.0 3.86 Boston Rodriguez (L) 12-4 3.53 18-4 1-1 15.0 4.20 New York Tanaka (R) 7:05p 12-5 3.47 16-9 3-0 21.0 0.43 Tampa Bay TBD 0-0 0.00 0-0 0-0 0.0 0.00 Toronto Gaviglio (R) 7:07p 3-8 5.25 7-14 0-2 13.1 7.43 Chicago Shields (R) 7-16 4.53 11-20 2-1 16.1 4.41 Cleveland Tomlin (R) 7:10p 1-5 6.49 1-6 0-0 16.1 5.51 Kansas City Lopez (R) 2-4 3.93 3-3 2-0 19.1 2.33 Detroit Boyd (L) 7:10p 9-12 4.08 15-14 1-0 18.1 2.95 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 20 1902: Chicagos Jim Callaghan tossed the White Soxs “rst no-hitter, beating Detroit 2-0. 1907: Pittsburghs Nicholas Maddox became the “rst Pirates pitcher to throw a no-hitter by defeating the Brooklyn Superbas, 2-1, at Exposition Park. Pirates player-manager Fred Clarke had the only two hits of the game, both off Elmer Stricklett. 1908: Frank Smith of the Chicago White Sox threw his second career no-hitter for a 1-0 victory over the Philadelphia Athletics. 1912: The Detroit Tigers snapped Joe Woods 16-game win streak with a 6-4 win over the Boston Red Sox. 1924: Grover Cleveland Alexander won his 300th game as the Chicago Cubs beat the New York Giants 7-3 in 12 innings. 1958: Hoyt Wilhelm of the Baltimore Orioles pitched a 1-0 no-hitter against the New York Yankees at Memorial Stadium, with the only run coming on a home run by Gus Triandos. 1968: Mickey Mantle hit his last home run in the major leagues, a solo shot against Bostons Jim Lonborg. Mantle had 536 homers. 1969: Bob Moose of the Pittsburgh Pirates pitched a 4-0 no-hitter against the New York Mets at Shea Stadium. 1988: Wade Boggs became the “rst player this century to get 200 hits in six consecutive seasons as the Boston Red Sox pounded Toronto 13-2. 1992: Philadelphia second baseman Mickey Morandini made the “rst unassisted triple play in the National League in 65 years, the ninth in major league history, in the Phillies 3-2, 13-inning loss to Pittsburgh. 1998: Cal Ripken took himself out of the starting lineup and did not play in the Baltimore Orioles loss to the New York Yankees, ending his consecutive-game streak at 2,632 games. After nearly 16 years, Ripken said he decided the time was right to end the streak, which began on May 30, 1982.TUESDAYS GAMES American League N.Y. Yankees 3, Boston 2 Toronto 6, Baltimore 4 Cleveland 5, Chicago White Sox 3 Minnesota 5, Detroit 3 Tampa Bay 4, Texas 0 Houston 7, Seattle 0 L.A. Angels 9, Oakland 7 National League Philadelphia 5, N.Y. Mets 2 Washington 4, Miami 2 St. Louis 8, Atlanta 1 Cincinnati 3, Milwaukee 1 Chicago Cubs 9, Arizona 1 L.A. Dodgers 3, Colorado 2, 10 innings San Francisco 5, San Diego 4 Interleague Pittsburgh 2, Kansas City 1, 11 innings FRIDAYS GAMES American League Baltimore at N.Y. Yankees, 7:05 p.m. Tampa Bay at Toronto, 7:07 p.m. Boston at Cleveland, 7:10 p.m. Kansas City at Detroit, 7:10 p.m. Seattle at Texas, 8:05 p.m. L.A. Angels at Houston, 8:10 p.m. Minnesota at Oakland, 10:05 p.m. National League Milwaukee at Pittsburgh, 7:05 p.m. N.Y. Mets at Washington, 7:05 p.m. Cincinnati at Miami, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m. San Francisco at St. Louis, 8:15 p.m. Colorado at Arizona, 9:40 p.m. San Diego at L.A. Dodgers, 10:10 p.m. Interleague Chicago Cubs at Chicago White Sox, 4:10 p.m.

PAGE 33

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 103 48 .682 „ New York 92 58 .613 10 Tampa Bay 85 66 .563 18 Toronto 69 83 .454 34 Baltimore 44 108 .289 59 CENTRAL DIVISION W L PCT. GB x-Cleveland 85 66 .563 „ Minnesota 71 81 .467 14 Detroit 61 91 .401 24 Chicago 59 92 .391 26 Kansas City 52 100 .342 33 WEST DIVISION W L PCT. GB Houston 95 56 .629 „ Oakland 90 61 .596 5 Seattle 83 68 .550 12 Los Angeles 75 76 .497 20 Texas 64 88 .421 31 z-clinched playoff berth; x-clinched divisionTuesdays GamesN.Y. Yankees 3, Boston 2 Pittsburgh 2, Kansas City 1, 11 innings Toronto 6, Baltimore 4 Cleveland 5, Chicago White Sox 3 Minnesota 5, Detroit 3 Houston 7, Seattle 0 Tampa Bay 4, Texas 0 L.A. Angels 9, Oakland 7Wednesdays GamesMinnesota 8, Detroit 2 Tampa Bay 9, Texas 3 Baltimore 2, Toronto 1 Pittsburgh 2, Kansas City 1 Cleveland 4, Chicago White Sox 1 Boston at N.Y. Yankees, late Seattle at Houston, late L.A. Angels at Oakland, lateTodays GamesL.A. Angels (Shoemaker 2-1) at Oakland (Jackson 5-3), 3:35 p.m. Boston (Rodriguez 12-4) at N.Y. Yankees (Tanaka 12-5), 7:05 p.m. Tampa Bay (TBD) at Toronto (Gaviglio 3-8), 7:07 p.m. Chicago White Sox (Shields 7-16) at Cleveland (Tomlin 1-5), 7:10 p.m. Kansas City (Lopez 2-4) at Detroit (Boyd 9-12), 7:10 p.m.Fridays GamesChicago Cubs at Chicago White Sox, 4:10 p.m. Baltimore at N.Y. Yankees, 7:05 p.m. Tampa Bay at Toronto, 7:07 p.m. Boston at Cleveland, 7:10 p.m. Kansas City at Detroit, 7:10 p.m. Seattle at Texas, 8:05 p.m. L.A. Angels at Houston, 8:10 p.m. Minnesota at Oakland, 10:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 84 68 .553 „ Philadelphia 78 73 .517 5 Washington 77 75 .507 7 New York 70 82 .461 14 Miami 59 92 .391 24 CENTRAL DIVISION W L PCT. GB Chicago 89 62 .589 „ Milwaukee 87 66 .569 3 St. Louis 84 69 .549 6 Pittsburgh 77 74 .510 12 Cincinnati 65 88 .425 25 WEST DIVISION W L PCT. GB Los Angeles 84 68 .553 „ Colorado 82 69 .543 1 Arizona 78 74 .513 6 San Francisco 72 80 .474 12 San Diego 60 92 .395 24Tuesdays GamesPhiladelphia 5, N.Y. Mets 2 Pittsburgh 2, Kansas City 1, 11 innings Washington 4, Miami 2 St. Louis 8, Atlanta 1 Cincinnati 3, Milwaukee 1 Chicago Cubs 9, Arizona 1 L.A. Dodgers 3, Colorado 2, 10 innings San Francisco 5, San Diego 4Wednesdays GamesAtlanta 7, St. Louis 3 Philadelphia 4, N.Y. Mets 0 Pittsburgh 2, Kansas City 1 Milwaukee 7, Cincinnati 0 San Francisco at San Diego, late Chicago Cubs at Arizona, late Colorado at L.A. Dodgers, lateTodays GamesN.Y. Mets (Vargas 6-9) at Washington (Scherzer 17-7), 7:05 p.m. Cincinnati (Reed 0-2) at Miami (Brigham 0-2), 7:10 p.m. Philadelphia (Velasquez 9-11) at Atlanta (TBD), 7:35 p.m.Fridays GamesChicago Cubs at Chicago White Sox, 4:10 p.m. Milwaukee at Pittsburgh, 7:05 p.m. N.Y. Mets at Washington, 7:05 p.m. Cincinnati at Miami, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m. San Francisco at St. Louis, 8:15 p.m. Colorado at Arizona, 9:40 p.m. San Diego at L.A. Dodgers, 10:10 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 3 Thursdays GameN.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s GamePittsburgh at Tampa Bay, 8:15 p.m.WEEK 3 Thursday, Sept. 27Minnesota at L.A. Rams, 8:20 p.m.Sunday, Sept. 30 Cincinnati at Atlanta, 1 p.m. Tampa Bay at Chicago, 1 p.m. Houston at Indianapolis, 1 p.m. N.Y. Jets at Jacksonville, 1 p.m. Miami at New England, 1 p.m. Detroit at Dallas, 1 p.m. Buffalo at Green Bay, 1 p.m. Philadelphia at Tennessee, 1 p.m. Seattle at Arizona, 4:05 p.m. Cleveland at Oakland, 4:05 p.m. New Orleans at N.Y. Giants, 4:25 p.m. San Francisco at L.A. Chargers, 4:25 p.m. Baltimore at Pittsburgh, 8:20 p.m.Monday, Oct. 1Kansas City at Denver, 8:15 p.m. Open: Washington, CarolinaNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):TodayN.Y JETS at CLEVELAND „ JETS: OUT: LB Josh Martin (concussion), TE Neal Sterling (concussion). DOUBTFUL: S Marcus Maye (foot). BROWNS: OUT: TE Seth DeValve (hamstring), DE Emmanuel Ogbah (ankle). DOUBTFUL: LB Christian Kirksey (shoulder, ankle). QUESTIONABLE: WR Jarvis Landry (knee), S Damarious Randall (heel).SundayNEW ORLEANS at ATLANTA „ SAINTS: DNP: DT Tyeler Davison (foot), WR Tommylee Lewis (knee), LB Manti Teo (knee). LIMITED: OT Terron Armstead (knee), WR Ted Ginn (knee), OT Andrus Peat (ankle). FALCONS: DNP: RB Devonta Freeman (knee), WR Julio Jones (calf), DE Takkarist McKinley (groin), DE Derrick Shelby (groin). LIMITED: WR Russell Gage (knee), G Ben Garland (calf), LB Corey Nelson (calf). FULL: CB Isaiah Oliver (ankle). BUFFALO at MINNESOTA „ BILLS: DNP: LB Lorenzo Alexander (not injury related), DE Shaq Lawson (hamstring), DT Kyle Williams (not injury related). LIMITED: WR Kelvin Benjamin (hip), CB Phillip Gaines (elbow), CB Taron Johnson (shoulder), RB Taiwan Jones (head), WR Ray-Ray McCloud (knee), RB LeSean McCoy (rib). VIKINGS: DNP: RB Dalvin Cook (hamstring), DE Everson Griffen (knee), OT Rashod Hill (foot), TE David Morgan (knee), CB Marcus Sherels (ribs). FULL: CB Mackensie Alexander (ankle, thumb), C Pat El”ein (ankle/shoulder), CB Holton Hill (ankle), P Matt Wile (wrist). DENVER at BALTIMORE „ BRONCOS: DNP: CB Adam Jones (thigh), QB Case Keenum (knee), LB Brandon Marshall (knee), OT Jared Veldheer (concussion). FULL: LB Shane Ray (wrist), CB Bradley Roby (wrist). RAVENS: DNP: RB Alex Collins (illness), DT Willie Henry (abdomen), TE Hayden Hurst (foot), LB C.J. Mosley (knee), DT Michael Pierce (foot). LIMITED: LB Matt Judon (hamstring), OT Ronnie Stanley (elbow). INDIANAPOLIS at PHILADELPHIA „ COLTS: DNP: DT Denico Autry (ankle), OT Anthony Castonzo (hamstring), TE Jack Doyle (hip), S Clayton Geathers (knee/elbow), WR T.Y. Hilton (quadricep), RB Marlon Mack (foot/ hamstring), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). LIMITED: OT Denzelle Good (knee/wrist), CB Chris Milton (concussion). EAGLES: DNP: RB Jay Ajayi (back), LB D.J. Alexander (knee), LB Nathan Gerry (groin), RB Darren Sproles (hamstring). LIMITED: WR Alshon Jeffery (shoulder), OT Jason Peters (quadricep). FULL: QB Carson Wentz (knee). CINCINNATI at CAROLINA „ BENGALS: DNP: RB Joe Mixon (knee), C Billy Price (foot). LIMITED: RB Giovani Bernard (knee), LB Preston Brown (ankle), DE Michael Johnson (knee), CB Tony McRae (knee). FULL: WR Cody Core (back), TE Tyler Eifert (back). PANTHERS: DNP: CB Donte Jackson (groin), TE Greg Olsen (foot), WR Curtis Samuel (medical illness), S DaNorris Searcy (concussion), G Trai Turner (concussion). LIMITED: WR Damiere Byrd (knee). SAN FRANCISCO at KANSAS CITY „ 49ERS : Practice not complete. CHIEFS: DNP: S Eric Berry (heel), DE Chris Jones (groin). LIMITED: LB Ben Niemann (hamstring). FULL: G Cameron Erving (knee), CB Kendall Fuller (hand), DE Jarvis Jenkins (elbow), LB Reggie Ragland (shoulder/knee). GREEN BAY at WASHINGTON „ PACKERS: DNP: CB Kevin King (groin), QB Aaron Rodgers (knee). LIMITED: CB Davon House (biceps), S Josh Jones (ankle). FULL: LB Oren Burks (shoulder). REDSKINS: DNP: S Troy Apke (hamstring), LB Zach Brown (oblique). LIMITED: WR Paul Richardson Jr. (shoulder/knee), G Brandon Scherff (knee), OT Trent Williams (knee). FULL: LB Shaun Dion Hamilton (elbow), WR Maurice Harris (concussion), G Shawn Lauvao (calf), QB Colt McCoy (right thumb), OT Morgan Moses (knee). OAKLAND at MIAMI „ RAIDERS: Practice not complete. DOLPHINS: DNP: WR Danny Amendola (not injury related), S Reshad Jones (shoulder). LIMITED: LS John Denney (shoulder), DT Jordan Phillips (knee). FULL: RB Kenyan Drake (abdomen), DE William Hayes (“nger), WR DeVante Parker (“nger), QB Ryan Tannehill (knee/ankle). TENNESSEE at JACKSONVILLE „ TITANS: DNP: RB David Fluellen (groin), OT Dennis Kelly (illness). LIMITED: OT Jack Conklin (knee), RB Derrick Henry (back), OT Taylor Lewan (concussion), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow), TE Luke Stocker (calf). JAGUARS: DNP: C Brandon Linder (knee), TE Austin Seferian-Jenkins (core muscle), RB Brandon Wilds (illness), RB T.J. Yeldon (ankle). LIMITED: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), OT Jermey Parnell (knee). L.A. CHARGERS at L.A. RAMS „ CHARGERS: Practice not complete. RAMS: Practice not complete. CHICAGO at ARIZONA „ BEARS: LIMITED: S DeAndre Houston-Carson (forearm). CARDINALS: DNP: WR Larry Fitzgerald (hamstring), LB Dennis Gardeck (ankle), DT Olsen Pierre (toe). LIMITED: QB Sam Bradford (not injury related), S Rudy Ford (ankle), G Mike Iupati (chest), DT Robert Nkemdiche (foot), OT Andre Smith (elbow). FULL: OT Korey Cunningham (thumb), DE Markus Golden (knee), TE Jermaine Gresham (achilles). DALLAS at SEATTLE „ COWBOYS: DNP: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring). LIMITED: S Xavier Woods (hamstring). FULL: S Kavon Frazier (shoulder), DE Randy Gregory (concussion), DT Datone Jones (knee), DT Daniel Ross (wrist). SEAHAWKS: Practice not complete. N.Y. GIANTS at HOUSTON „ GIANTS: DNP: CB Eli Apple (groin), LB Connor Barwin (knee), LB Olivier Vernon (ankle). LIMITED: WR Kaelin Clay (ankle), TE Evan Engram (ankle). TEXANS: LIMITED: DE/OLB Jadeveon Clowney (back), WR Sammie Coates Jr. (hamstring), WR Keke Coutee (hamstring), WR Will Fuller V (hamstring), TE Ryan Grif“n (hip), WR DeAndreHopkins (thumb/ankle), CB Kayvon Webster (Achilles). FULL: CB Johnson Bademosi (knee), DE Christian Covington (thigh/knee), OLB Duke Ejiofor (hamstring), S Kareem Jackson (ankle), OLB Whitney Mercilus (shoulder), T Martinas Rankin (ankle), DE J.J. Watt (knee). NEW ENGLAND at DETROIT „ PATRIOTS: DNP: S Patrick Chung (concussion), DE Trey Flowers (concussion). LIMITED: OT Marcus Cannon (calf), CB Keion Crossen (hamstring), S Nate Ebner (hip), WR Josh Gordon (hamstring), CB Eric Rowe (gr oin). FULL: RB Sony Michel (knee), DE Deatrich Wise Jr. (“nger). LIONS: DNP: OL Andrew Donnal (knee), CB Darius Slay (concussion). LIMITED: CB Jamal Agnew (shoulder), DE Ezekiel Ansah (shoulder), G T.J. Lang (back).COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternFridayNo. 10 Penn State at Illinois, 9 p.m. No. 16 Central Florida 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 Louisiana State 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 Texas Christian 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)Today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 Washington -254 New York +224 Cincinnati -132 at Miami +122 at Atlanta -147 Philadelphia +137American Leagueat Cleveland -190 Chicago +175 at Oakland -139 Los Angeles +129 at New York Off Boston Off at Toronto Off Tampa Bay Off at Detroit -138 Kansas City +128COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Temple 7 7 55 TulsaFridayat UCF 15 13 77 FAU Penn State 27 28 60 at Illinois at Southern Cal. 5 3 53 Wash. StateSaturdayat Iowa St. 19 18 47 Akron N.C. State 3 4 57 at Marshall at UMass 10 9 58 Charlotte Michigan St. 6 4 48 at Indiana at Maryland 1 2 47 Minnesota at Ball St. Pk 3 55 W.Kentucky Boston College 7 6 66 at Purdue at Syracuse 27 27 76 UConn at Miami 29 26 57 FIU Pittsburgh 2 3 48 at N.Carolina at Florida St. 11 10 45 No. Illinois Miami (OH) 7 6 55 at Bowl.Gren at Ohio State 35 37 69 Tulane Clemson 14 17 51 at Ga. Tech at Cincinnati 6 8 52 Ohio at So. Florida 21 22 69 E. Carolina Notre Dame 5 7 61 at WFU at Toledo 13 10 69 Nevada at Virginia 3 5 54 Louisville W. Michigan 5 7 63 at Georgia St. Buffalo 2 5 51 at Rutgers Arizona 7 5 75 at Oregon St. Stanford +1 2 57 at Oregon Florida 8 4 46 at Tennessee Mississippi St. 9 9 55 at Kentucky at Michigan 18 17 50 Nebraska at West Virginia 14 16 60 Kansas St. at Mississippi 28 29 77 Kent St. at South. Miss. 13 14 53 Rice at Auburn 27 30 58 Arkansas at Okla. St. 14 14 78 Texas Tech Navy 12 6 63 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 31 63 Army at LSU 23 20 48 La. Tech at Baylor 7 7 56 Kansas South Carolina 3 2 54 at Vanderbilt at Memphis 27 31 67 So.Alabama at Utah St. 10 10 64 Air Force New Mexico St. 3 3 48 at UTEP at UTSA 6 7 50 Texas State Troy 8 5 61 at ULM Virginia Tech 27 27 52 at ODU North Texas 13 12 69 at Liberty Georgia 10 14 64 at Missouri at Alabama 27 25 61 Texas A&M Wisconsin 6 3 43 at Iowa at Washington 18 17 50 Arizona St. at San Diego St. 9 11 50 E. MichiganNFL TodayFAVORITE 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 16 41 Buffalo at Kansas City 5 7 48 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 DetroitMondayPittsburgh 2 1 54 at Tampa Bay Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Reinstated LHP Aroldis Chapman from the 10-day DL. OAKLAND ATHLETICS „ Sent RHP Logan Shore to Detroit to complete an earlier trade.National LeaguePHILADELPHIA PHILLIES „ Reinstated LHP Aaron Loup from the 10-day DL. PITTSBURGH PIRATES „ Placed OF Gregory Polanco on the 10-day DL, retroactive to Saturday.BASKETBALLNBA G LeagueMEMPHIS HUSTLE „ Traded the returning player rights to F Omari Johnson to Fort Wayne for the returning player rights to F Jarrod Uthoff and G Chris Fowler.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed RB Jalen Simmons to the practice squad and LB Joe Walker from Philadelphias practice squad. DETROIT LIONS „ Released LB Alex Barrett from the practice squad. Signed CB DeShawn Shead. Signed WR Keon Hatcher to the practice squad. GREEN BAY PACKERS „ Released CB Deante Burton. Activated RB Aaron Jones from the exempt list. LOS ANGELES RAMS „ Activated OG Jamon Brown. Signed WR KhaDarel Hodge from the practice squad and DL Marcus Martin and QB Brandon Allen to the practice squad. MINNESOTA VIKINGS „ Waived DT David Parry. Signed DT Tom Johnson. NEW ENGLAND PATRIOTS „ Signed DB Cyrus Jones. Released RB Kenjon Barner. NEW YORK GIANTS „ Placed C Jon Halapio on injured reserve. Released FB Shane Smith. Signed FB Elijhaa Penny from Arizonas practice squad. Claimed WR Stacy Coley off waivers from Minnesota. NEW YORK JETS „ Waived WR ArDarius Stewart.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Assigned LW Tyler Steenbergen, RW Kelly Klima and D Jordan Gross, Jacob Graves, Jalen Smereck and Kevin Ekman-Larsson to Tucson (AHL). Assigned G Ivan Prosvetov to Saginaw (OHL), G David Tendeck to Vancouver (WHL), D Kevin Bahl and Noel Hoefenmayer to Ottawa (OHL), D Dennis Busby to Flint (OHL), C Liam Kirk to Peterborough (OHL) and C Nate Schnarr to Guelph (OHL). Assigned F Jan Jenik to Bili Tygri Liberec (Extraliga-Czech Republic). BUFFALO SABRES „ Signed F Sam Reinhart to a two-year contract. DALLAS STARS „ Signed C Ty Dellandrea to a three-year, entry-level contract. LOS ANGELES KINGS „ Assigned F Aidan Dudas, F Nathan Dunkley, G Jacob Ingham, D Michal Ivan, D Markus Phillips, F Akil Thomas, F Matthew Villalta to junior teams. TAMPA BAY LIGHTNING „ Assigned F Gabriel Fortier to Baie-Comeau (QMJHL), F Jackson Leppard to Prince George (WHL), F Mathew MacDougall to Windsor (OHL), F Chase Wouters to Saskatoon (WHL), F Walter Flower to Halifax (QMJHL), D Montana Onyebuchi to Everett (WHL) and D Radim Salda to Saint John (QMJHL).GOLFUPCOMING TOURNAMENTAll 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: Today-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.comAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FEDERATED AUTO PARTS 400Site: Richmond, Virginia. Schedule: Friday, practice, 11:35 a.m. & 1:30 p.m. (NBCSN), qualifying, 6:05 p.m. (NBCSN); Saturday, race, 7:30 p.m., NBCSN. Track: Richmond Raceway (oval, 0.75 miles). Race distance: 300 miles, 400 laps. Last race: Brad Keselowski opened the playoffs with his third straight win. Fast facts: Keselowskis victory in Las Vegas was his 27th and the 500th across all competitions for owner Roger Penske. ...Ryan Newman announced on Saturday afternoon that he wont be back with Richard Childress Racing in 2019. Newman plans to run in the Cup series next year, but he has yet to announce his future plans. ...Martin Truex Jr. is in “rst heading to Richmond, followed by Kyle Busch, Keselowski and Kevin Harvick. Next race: Bank of America Roval 400, Sept. 30, Charlotte Motor Speedway Road Course, Charlotte, North Carolina. Online: www.nascar.comNASCAR XFINITY GO BOWLING 250Site: Richmond. Schedule: Friday, practice, 8:30 & 10:10 a.m.; qualifying, 4:35 p.m. (NBCSN), race, 7:30 p.m., NBCSN. Track: Richmond Raceway. Race distance: 187.5 miles, 250 laps. Last race: Ross Chastain led 180 of 200 laps in a dominant effort last weekend. Fast facts: Last weeks victory was the “rst of Chastains career and just his second top-“ve “nish in 26 starts in 2018. ... Dale Earnhardt Jr. is returning to the track this weekend at Richmond. Earnhardt hasnt said if itll be his “nal career race, saying hed only run races for JR Motorsports that involve sponsorship packages to fund races for the other four teams in the JRM shop. ...Justin Allgaier and Christopher Bell remain 1-2 in the standings, followed by Elliott Sadler and Cole Custer. Next race: Drive for the Cure 200, Sept. 29, Charlotte Motor Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCKLast race: Grant En“nger clinched a spot in the second round of the playoffs with his “rst win of the year in Las Vegas. Next race: Talladega 250, Oct. 13, Talladega Superspeedway, Talladega, Alabama. Online: www.nascar.comVERIZON INDYCARLast race: Scott Dixon clinched his “fth championship by “nishing second in Sonoma. Next race: Season complete. Online: www.indycar.comFORMULA ONELast race: Lewis Hamilton won from the pole for his fourth victory in “ve races. Next race: Russian Grand Prix, Sept. 30, Sochi Autodrome, Sochi, Russia. Online: www.formula1.comNHRA MELLO YELLO DRAG RACING MIDWEST NATIONALSSite: Madison, Illinois. Schedule: Friday, qualifying, 5:30 & 8 p.m.; Saturday, qualifying, 4 & 6:30 p.m.; Sunday, “nals, 4:45 p.m. Track: Gateway Motorsports Park Last year: Steve Torrence won last year in Top Fuel outside of St. Louis. Last race: Clay Millican opened the playoffs with a Top Fuel victory. Fast facts: A “rst-round loss at Maple Grove Raceway last weekend dropped defending champion Brittany Force to 10th in points following the postseason opener. Force won three playoff races on her way to the championship in 2017, but she has just one win this season. ...Ron Capps (Funny Car), Greg Anderson (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won at Gateway last season. Next race: AAA Texas NHRA Fall Nationals, Oct. 4-7, Texas Motorplex, Ennis, Texas. Online: www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday, BeFour the Crowns Showdown, Eldora Speedway, Rossburg, Ohio; Saturday, Commonwealth Clash, Lernerville Speedway, Sarver, Pennsylvania. Online: www.woosprint.comTENNISATP WORLD TOUR ST. PETERSBURG OPENWednesday at Sibur Arena, St. Petersburg, Russia Purse: $1.18 (WT250); Surface: Hard-IndoorMens Singles First RoundRoberto Bautista Agut (5), Spain, def. Luca Vanni, Italy, 7-5, 6-2. Mikhail Kukushkin, Kazakhstan, def. Denis Istomin, Uzbekistan, 7-5, 2-4 retired. Denis Shapovalov (7), Canada, def. Adrian Menendez-Maceiras, Spain, 7-6 (3), 6-2. Guido Pella, Argentina, def. Ilya Ivashka, Belarus, 4-6, 6-3, 6-4. Mikhail Youzhny, Russia, def. Mirza Basic, Bosnia-Herzegovina, 7-6 (6), 6-4.Second RoundStan Wawrinka, Switzerland, def. Karen Khachanov (4), Russia, 7-6 (10), 7-6 (1). Martin Klizan, Slovakia, def. Fabio Fognini (2), Italy, 6-3, 6-4.Mens Doubles First RoundJulio Peralta, Chile, and Horacio Zeballos (2), Argentina, def. Andre Begemann and JanLennard Struff, Germany, 4-6, 7-5, 10-8. Roman Jebavy, Czech Republic, and Matwe Middelkoop (3), Netherlands, def. Marcin Matkowski, Poland, and Nicholas Monroe, United States, 6-4, 6-4. Leander Paes, India, and Miguel Angel Reyes-Varela, Mexico, def. Dominic Inglot, Britain, and Franko Skugor (1), Croatia, 7-6 (5), 7-6 (5).MOSELLE OPENWednesday at Les Arenes de Metz, Metz, France Purse: $582,670 (WT250); Surface: Hard-IndoorMens Singles First RoundBenoit Paire, France, def. Quentin Halys, France, 7-6 (4), 6-2. Marton Fucsovics, Hungary, def. Adrian Mannarino (6), France, 6-3, 6-2. Filip Krajinovic (7), Serbia, def. Corentin Moutet, France, 6-1, 6-1. Gilles Simon, France, def. Jiri Vesely, Czech Republic, 7-5, 6-3.Second RoundKei Nishikori (1), Japan, def. Peter Gojowczyk, Germany, 7-6 (4), 6-3. Richard Gasquet (4), France, def. Constant Lestienne, France, 6-4, 6-2.Mens Doubles First RoundNicolas Mahut and Edouard Roger-Vasselin (1), France, def. Luke Bambridge and Joe Salisbury, Britain, 6-3, 7-5. Hugo Nys and Benoit Paire, France, def. Santiago Gonzalez, Mexico, and David Marrero, Spain, 6-7 (3), 6-3, 10-7. Oliver Marach and Jurgen Melzer, Austria, def. Aisam-ul-Haq Qureshi, Pakistan, and Artem Sitak (2), New Zealand, 6-4, 6-3. Peter Gojowczyk, Germany, and Fabrice Martin, France, def. Sander Arends, Netherlands, and Romain Arneodo, Monaco, 2-6, 6-3, 10-5.Quarter“nalsKen and Neal Skupski (4), Britain, def. Radu Albot, Moldova, and Nikoloz Basilashvili, Georgia, 6-3, 6-4.WTA TOURGUANGZHOU OPENWednesday at Tianhe Sports Centre, Guangzhou, China Purse: $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles Second RoundKateryna Kozlova, Ukraine, def. Jennifer Brady, United States, wal kover. Yulia Putintseva (5), Kazakhstan, def. Sabine Lisicki, Germany, 6-3, 6-3. Fiona Ferro, France, def. Zheng Saisai (8), China, 0-6, 6-3, 6-2. Andrea Petkovic, Germany, def. Wang Yafan, China, 6-4, 7-6 (5). Vera Lapko (7), Belarus, def. Deniz Khazaniuk, Isfrael, 6-2, 7-5. Wang Qiang (3), China, def. Svetlana Kuznetsova, Russia, 6-2, 6-2. Bernarda Pera, United States, def. Viktoria Kuzmova (6), Slovakia, 6-2, 6-3. Aleksandra Krunic (4), Serbia, def. Christina McHale, United States, 6-3, 6-3.Womens Doubles First RoundKaitlyn Christian and Sabrina Santamaria (1), United States, def. Beatrice Gumulya, Indonesia, and Ana Veselinovic, Montenegro, 6-2, 6-2. Han Xinyun and Zhang Ying, China, def. Guo Hanyu, China, and Prarthana Thombare, India, 6-1, 6-2. Jiang Xinyu and Tang Qianhui (4), China, def. Ng Kwan Yau, Hong Kong, and Zheng Saisai, China, 6-4, 6-4.Quarter“nalsMonique Adamczak and Jessica Moore (3), Australia, def. Xun Fang Ying and Zhu Lin, China, 7-5, 6-2. Danka Kovinic, Montenegro, and Vera Lapko, Belarus, def. Galina Voskoboeva, Kazakhstan, and Vera Zvonareva (2), Russia, 6-3, 6-3.TORAY PAN PACIFIC OPENWednesday at Ariake Colosseum, Tokyo Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles Second RoundKarolina Pliskova (4), Czech Republic, def. Daria Gavrilova, Australia, 4-6, 6-4, 6-4. Caroline Garcia (2), France, def. Anastasia Pavlyuchenkova, Russia, 6-4, 2-6, 7-5. Alison Riske, United States, def. Garbine Muguruza (6), Spain, 6-1, 6-2. Naomi Osaka (3), Japan, def. Dominika Cibulkova, Czech Republic, 6-2, 6-1.Womens Doubles First RoundLyudmyla Kichenok, Ukraine, and Katarina Srebotnik, Slovenia, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan (3), China, 6-3, 6-4. Gabriela Dabrowski, Canada, and Xu Yifan (2), China, def. Shuko Aoyama, Japan, and Duan Yingying, China, 6-3, 6-2. Miyu Kato and Makoto Ninomiya, Japan, def. Momoko Kobori and Ayano Shimizu, Japan, 6-4, 6-3. Belinda Bencic, Switzerland, and Anastasia Pavlyuchenkova, Russia, def. Kurumi Nara and Risa Ozaki, Japan, 6-1, 6-4.HANA BANK KOREA OPENWednesday at Olympic Park Tennis Stadium, Seoul, South Korea Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles First RoundKiki Bertens (2), Netherlands, def. Luksika Kumkhum, Thailand, 7-6 (7), 6-2. Jelena Ostapenko (1), Latvia, def. Lara Arruabarrena, Spain, 6-3, 6-3.Second RoundMaria Sakkari (3), Greece, def. Margarita Gasparyan, Russia, 6-2, 6-2. Evgeniya Rodina, Russia, def. Kirsten Flipkens (8), Belgium, 6-4, 4-6, 7-5. Ajla Tomljanovic, Australia, def. Tamara Zidansek, Slovenia, 2-6, 6-1, 6-3. Hsieh Su-wei (6), Taiwan, def. Stefanie Voegele, Switzerland, 6-2, 6-1.Womens Doubles First RoundDalila Jakupovic, Slovenia, and Darija Jurak (2), Croatia, def. Alexandra Rus, Netherlands, and Nina Stojanovic, Serbia, 2-0 retired. Irina-Camelia Begu and Raluca Olaru (1), Romania, def. Jacqueline Cako, United States, and Nicola Geuer, Germany, 6-4, 7-6 (5).Quarter“nalsEllen Perez and Arina Rodionova (3), Australia, lead Barbora Stefkova and Renata Voracova, Czech Republic, 6-0, 2-0, susp.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 4 4 0 0 8 14 7 Toronto 2 2 0 0 4 8 2 Buffalo 2 2 0 0 4 7 3 Detroit 1 1 0 0 2 3 2 Montreal 1 1 0 0 2 3 1 Ottawa 2 0 2 0 0 2 8 Tampa Bay 2 0 2 0 0 2 10 Florida 2 0 2 0 0 3 10 METROPOLITAN DIVISION GP W L OT PTS GF GA Philadelphia 4 3 1 0 6 14 9 Carolina 2 2 0 0 4 10 2 Columbus 2 1 1 0 2 5 5 N.Y. Rangers 2 1 1 0 2 8 9 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 2 0 1 1 1 4 6 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 2 2 0 0 4 10 3 Dallas 1 1 0 0 2 5 3 Winnipeg 1 1 0 0 2 2 1 Chicago 1 0 1 0 0 1 4 Minnesota 1 0 1 0 0 1 2 Colorado 1 0 1 0 0 1 5 St. Louis 1 0 1 0 0 3 5 PACIFIC DIVISION GP W L OT PTS GF GA Vegas 2 2 0 0 4 12 3 Edmonton 2 2 0 0 4 11 6 Arizona 3 2 1 0 4 10 12 San Jose 1 1 0 0 2 4 1 Calgary 3 0 2 1 1 8 14 Anaheim 1 0 1 0 0 1 4 Vancouver 1 0 1 0 0 2 4 Los Angeles 2 0 2 0 0 5 8 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Tuesdays GamesBoston 5, Washington 2 Buffalo 3, Pittsburgh 2 Columbus 4, Chicago 1 Philadelphia 5, N.Y. Islanders 1 Toronto 4, Ottawa 1 Carolina 4, Tampa Bay 1 Dallas 5, St. Louis 3 Vegas 5, Colorado 1 Arizona(ss) 4, Los Angeles(ss) 2 Edmonton 4, Vancouver 2 Arizona(ss) 4, Los Angeles(ss) 3 San Jose 4, Anaheim 1Wednesdays GamesBoston 3, Calgary(ss) 1 Carolina 6, Tampa Bay 1 Philadelphia 6, N.Y. Rangers 4 Detroit 3, Pittsburgh 2, OT Toronto 4, Ottawa 1 Florida at Montreal, late St. Louis vs. Minnesota at Des Moines, Iowa, late Calgary(ss) at Vancouver, lateTodays GamesWash. 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.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018By CHARLES ODUMAP SPORTS WRITERATLANTA „ Dont be misled by the top two spots of the latest Associated Press Top 25 poll Theres much more to the Southeastern Conferences 2018 depth chart than the leagues impressive two-deep hold on the top of the poll. Sure, Alabama and Georgia are looking strong as the nations top-ranked teams. Its far too early to assume the SEC rivals who met in last years national championship game will play again for this years SEC title, however. The path to Atlanta is more treacherous than suggested by the skeptics who predicted the league would be top-heavy and weaker in 2018. The SEC has shown impressive depth in the “rst three weeks while staking early claim to bragging rights as the nations best conference. The league has the nations best record (7-3) against Power 5 teams and has even looked strong in its rare losses, including Vanderbilts narrow defeat at No. 8 Notre Dame last week. Florida coach Dan Mullen said the real difference in the SEC is the quality of competition from its unranked teams. You can look and say, Hey, the top team in any league can compete with the top in the SEC,Ž said Mullen, who is in his 14th year in the league. Im not going to argue with that. I dont think there is a coach in this league that will argue with that. What makes this league different is the depth in the league.Ž Mullens Gators were No. 25 before losing at home to Kentucky on Sept. 8. The Wildcats could emerge as a top threat to Georgia in the SEC East. The SEC has four top 10 teams, and six are ranked in the Top 25. The depth which impresses Mullen is re”ected in the 3-0 starts by three unranked teams „ Kentucky, Mississippi State and Missouri, which plays No. 2 Georgia on Saturday. Mullen said the SECs real strength shows in comparisons with other leagues that start at the bottom. All of a sudden its like, Holy cow,Ž Mullen said. When you get to the top, thats where we might get even. But the other direction the SEC is a tough, tough league. Its that depth within the league that makes it a challenge.ŽSEC has top 2 teams, but depth may be leagues real strength In this Sept. 8, 2018, le photo, Clemson head coach Dabo Swinney, left, and Texas A&M head coach Jimbo Fisher talk before the start of an NCAA college football game, in College Station, Texas. AP FILE PHOTOIn this Saturday, Sept. 8, 2018, le photo, Kentucky head coach Mark Stoops has a discussion with players during a timeout in the rst half of an NCAA college football game against Florida in Gainesville, Fla. Florida coach Dan Mullen says the real dierence in the SEC is the quality of competition from its unranked teams. COLLEGE FOOTBALLBy JIMMY GOLENAP SPORTS WRITERBOSTON „ Louisville is still looking for an heir to Heisman Trophy winner Lamar Jackson. Boston College and Syracuse had quarterbacks coming back from injuries. Wake Forest was only looking for someone to “ll-in while starter Kendall Hinton was suspended and may have found itself a long-term replacement Many of the Atlantic Coast Conference schools that had quarterback questions coming into the season seem to have found a solution. And thats made the league deeper and more competitive than it might have seemed this summer. As these quarterbacks develop in our conference, our conference gets stronger,Ž BC coach Steve Addazio said this week after the Eagles joined three other ACC schools in the Top 25. The more elite quarterbacks there are, the better the conference is going to be.Ž Addazio is hoping that the No. 23 Eagles (3-0) have solidi“ed the position after struggling to “nd consistency for most of his “rst “ve years in Chestnut Hill. Anthony Brown, who tore his ACL last Nov. 11 after leading the Eagles to three straight ACC victories, leads the nation in passing ef“ciency, and BC has scored 40-plus points in each of its “rst three games for the “rst time in the schools 120-year football history. Brown threw for a career-high 304 yards in Thursdays 41-34 victory over Wake Forest, making him the “rst BC quarterback since Matt Ryan to throw for more than 300 yards and “ve touchdowns in a game. Brown is the second Eagles QB ever „ joining Doug Flutie „ to throw for “ve or more scores in a game without an interception. I think youre seeing him mature right now,Ž Addazio said. Essentially hes still “nishing his “rst season right now. So, his best days are still ahead of him. But he is a talented guy. That showed.Ž Here is a look at quarterback developments at some other ACC schools:Wake ForestSam Hartman won the job in camp after presumptive starter Kendall Hinton was suspended for three games for violating team rules. The former backup is second in the ACC with 278 passing yards per game to go with six touchdowns and “ve interceptions. Addazio, for one, is impressed. I didnt know much about this freshman at Wake. Other guy is suspended, they dont have a quarterback. I think they got their quarterback,Ž the BC coach said. Theyll have a few good years ahead of them with that cat right there.Ž Hintons suspension is over, but Hartman remains the Demon Deacons starter. Coach Dave Clawson listed the freshman with the “rst string and Hinton as the backup, but coyly suggested this week that Hinton could play a role in other ways against No. 8 Notre Dame.ClemsonAfter winning the national championship with Deshaun Watson in 2016, Clemson turned to Kelly Bryant last year and made it back to the College Football Playoff. But this year, Bryant has been sharing time with freshman Trevor Lawrence. There isnt much to separate them on the stat sheet: Bryant has completed 30 of 44 passes for 406 yards, two touchdowns and an interception, and Lawrence is 26 of 42 passes for 424 yards, “ve touchdowns and an interception. Co-offensive coordinator Jeff Scott said the staff has looked at drives that stalled and cant blame many on the quarterback. The players say theyre comfortable with the arrangement, too. Kelly and I support each other, and were going to compete and try and get better,Ž Lawrence said. Were still on the same team. Were still trying to accomplish the same goals.ŽSyracuseAfter missing the last three games last season with a broken foot, Eric Dungey was poked in the eye in the “rst half against Florida State and didnt return for the second half. Redshirt freshman Tommy DeVito led the Orange to a 30-7 victory, completing 11 of 16 passes for 144 yards and a touchdown. Coach Dino Babers said Dungey will be OK to go on Saturday against UConn.Florida StateJunior Deondre Francois won a three-way battle in the preseason, and his job seems to be safe even though the Seminoles started 1-2. Even with limited mobility from last Septembers knee injury, his running ability still makes him the best “t for coach Willie Taggarts offense. Instead of making a change at QB, the Seminoles hope to stabilize an offensive line that has had to replace Derrick Kelly and Landon Dickerson. Other than center Alec Eberle, none of the lineman taking “rst-team snaps in Tuesdays practice had started a game before this year. Behind the makeshift line, Francois was pressured on 19 of 41 dropbacks in the loss to Syracuse, according to Pro Football Focus. Its not about his talent,Ž Addazio said. When he has a chance to stand there and throw it, he throws it.ŽLouisvilleOn the other hand, theres Louisville, where Malik Cunningham will replace Jawon Pass as starter for Saturdays game at Virginia. Cunningham replaced Pass in each of the last two games and led the Cardinals to second-half comebacks. Thats my job: come off the bench, and whenever my name is called, be ready,Ž Cunningham said. Im always going to be ready.ŽACC quarterbacks solidify roles, strengthen conference COLLEGE FOOTBALL By SCHUYLER DIXONAP SPORTS WRITERDALLAS „ Dallas Mavericks owner Mark Cuban announced Wednesday he will contribute $10 million to help further the cause of women in sports and raise awareness about domestic violence after an investigation substantiated numerous incidents of sexual harassment and improper workplace conduct within the franchise going back more than 20 years. The investigation faulted the Mavericks for allowing an environment where workplace misconduct was rampant. The “ndings of the independent investigation are disturbing and heartbreaking and no employee in the NBA, or any workplace for that matter, should be subject to the type of working environment described in the report,Ž Commissioner Adam Silver said. While nothing will undo the harm caused by a select few former employees of the Mavericks, the workplace reforms and the $10 million that Mark has agreed to contribute are important steps toward rectifying this past behavior and shining a light on a pervasive societal failing.Ž The NBA also said it would require staf“ng, reporting and policy changes for the Mavericks seven months after a Sports Illustrated report detailed years of examples of a hostile workplace for women on the business side of the team. There were also allegations of sexual misconduct against former team President Terdemy Ussery, who worked for Cuban for 15 years and was investigated by the Mavericks over similar allegations in 1998, two years before Cuban bought the team. Soon after the SI report, Cuban hired former AT&T executive Cynthia Marshall as CEO. The NBA made note of that and other staf“ng changes the Mavericks had already implemented. Independent investigators hired by Cuban interviewed 215 current and former Mavericks employees and reviewed 1.6 million documents, including emails and other electronic documents. The NBA largely deferred to the investigation, which determined there was no evidence Cuban was aware one of the probes key “ndings that expanded on the SI report: Ussery allegedly engaging in improper workplace conduct with 15 female employees, including touching and forcible kissing. After the incident, the NBA said it reviewed its policies and procedures related to respect in the workplace, and required all NBA teams to do the same. The league also established a con“dential hotline for team and league employees to report workplace misconduct.Mavs owner Mark Cuban donates $10M after workplace probe AP PHOTOIn tis Feb. 26, 2018, le photo, Dallas Mavericks owner Mark Cuban stands on stage before an NBA basketball press conference in Dallas. NBA By WAYNE PARRYASSOCIATED PRESSATLANTIC CITY, N.J. „ New Jersey gambling regulators are investigating whether FanDuels sports book should pay out more than $82,000 to a man who was given exorbitant odds for the Denver Broncos to win Sunday against the Oakland Raiders. Anthony Prince of Newark made his bet and was handed a ticket at incredible 750-1 odds with about a minute left in the game, as the Broncos trailed by 2 points on their “nal drive. Denver kicked a “eld goal with 6 seconds left to win 20-19, capping a second half comeback that started with the Broncos down 12-0. FanDuel says its system should have calculated his odds at 1-6, meaning a bettor would have to wager $600 in order to win $100. Prince bet $110 on the Broncos but was stopped when he went to collect from FanDuels betting window at the Meadowlands Racetrack in East Rutherford, New Jersey. They said, Oh, we cant honor this ticket,Ž Prince told News12 New Jersey, which “rst reported the story. I said, Why? This is fair and square. They said the system had a glitch in it and theyre not obligated to pay for glitches.Ž FanDuel said in a statement that its system malfunctioned and it is not obligated to pay out on an obvious error. A small number of bets were made at the erroneous price over an 18 second period. We honored all such bets on the Broncos to win the game at the accurate market price in accordance with our house rules and industry practice, which speci“cally address such obvious pricing errors,Ž FanDuel said in its statement. We have reached out to all impacted customers and apologized for the error.Ž How the matter is handled could have far-reaching effects on the budding sports betting industry in New Jersey at a time when new sports books are opening in some other states and lawmakers throughout the country consider whether to also jump in for the potential tax revenue. New Jersey challenged a federal ban and won a U.S. Supreme Court decision in May that cleared the way for gambling on games to expand beyond Nevada. The idea that player money and winnings would be protected and regulated by the state has been a major selling point among sports betting supporters who contrasted legal gambling with shady offshore betting sites where players often have little recourse in disputes. But gambling regulators also have policies in place to void obvious errors in sports bets.NJ probes FanDuel refusal to pay $82K on wrong football odds AP PHOTOThis July 14, 2018 photo, workers at the FanDuel sports book at the Meadowlands Racetrack in East Rutherford N.J. prepare to take bets moments before opening. SPORTS BETTING

PAGE 35

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 7By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ The Jacksonville Jaguars might as well dub this the Payback Tour 2018. It started last week against two-time defending AFC champion New England, which ended Jacksonvilles season in January. The Jaguars won the rematch going away, a 3120 victory that arguably made them the favorite in the conference. Now, the Jaguars (2-0) get AFC South rival Tennessee. The Titans (1-1) swept the season series in 2017 and have won four of the last five meetings. Losing to a team twice, at their house and here, that wasnt cool,Ž linebacker Myles Jack said Wednesday. Were not too happy about that. Thats obviously being talked about this week. The New England game was one thing, but this is a team that literally beat us twice in one year. Weve got to fix that.Ž Tennessee scored 30 unanswered points in the first meeting last year, running for 179 yards, taking advantage of three turnovers and winning 37-16. The Jaguars werent much better three months later, turning the ball over four times in a 15-10 loss in the final week of the regular season Jacksonville played all its starters despite having secured the division title. The Titans were the one team we really didnt have an answer for,Ž safety Tashaun Gipson said. They outplayed us in every facet of the game. We were truly outmatched, from the home opener last year to the game before the playoffs. Obviously, we want to get our lick back in a sense.Ž What really irked the Jaguars was talk in Tennessees locker room suggesting the Titans should have been AFC South champs. I know a lot of people heard about that,Ž Gipson said. We feel like were the better team and we feel its time for us to show it. These are games were supposed to win.Ž The Titans have been less chatty and more complimentary this week. At the end of the day, theyre the division champs and they got that title, so its going to be key for us to go out there and take it,Ž defensive lineman Jurrell Casey said. It doesnt matter what happened last year. Theyre the champs right now and they got the lead in the division.Ž Jacksonvilles Payback Tour doesnt end this week, either. The team hosts New York Jets next week. The Jets beat Jacksonville in overtime last year. Throw in the season opener at the New York Giants „ Tom Coughlins first game against the team that pushed him out the coaching door „ and its essentially a fourgame stretch of revenge. Weve got a lot of rivalries, so to speak, on the schedule,Ž defensive tackle Malik Jackson said. Its a good temperature gauger of where we are and where we want to be.Ž No team has beaten Jacksonville more times than Tennessee. The Titans handed the Jags their most heartbreaking loss in franchise history, a 3314 setback in the AFC title game in January 2000. Jacksonville had the NFLs best record, home-field advantage throughout the playoffs and even led 14-10 at halftime before collapsing. Tenneesse was the only team to beat Jacksonville that season, accomplishing it three times. The Titans also handed Jacksonville one of its most embarrassing losses in team history, a 36-22 drubbing in 2016 that was much worse than the fine score indicated. The Jags trailed 27-0 at halftime on national television, getting outgained by nearly 300 yards. They really did just beat the (crap) out of us,Ž said defensive tackle Abry Jones, one of seven current Jags defenders who started that game. The Titans have won six of nine in the series. New England had won eight straight against Jacksonville before last weeks breakthrough victory. Players spent eight months counting down the days until they faced Tom Brady again. Theyve waited even longer to play the Titans. Anyway you can find a way to get yourself up for a game,Ž Jack said. For example, us losing to the them twice would be my motivation. Youve got to find a way to hate your opponent.ŽJaguars continue Payback Tour against AFC South rival Titans AP FILE PHOTOIn this Sunday file photo, Jacksonville Jaguars quarterback Blake Bortles (5) celebrates his touchdown pass to wide receiver Keelan Cole (84) during the first half of an NFL football game against the New England Patriots in Jacksonville, Fla. NFL By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ Miami Dolphins rookie safety Minkah Fitzpatrick wants to trademark his nickname but says hed be happy to share it with Tampa Bay Buccaneers quarterback Ryan Fitzpatrick. Both go by FitzMagic,Ž and the Bucs QB has been making headlines while leading his team to a 2-0 start as a replacement for the suspended Jameis Winston. Thats not the reason Minkah Fitzpatrick recently “led for a federal trademark of the nickname, he said Wednesday. I would have done it a while back, but I couldnt because I was in college,Ž the Dolphins “rst-round draft pick said. He said he seeks the trademark because he wants to use the name to sell a line of apparel. Minkah Fitzpatrick said he has been called FitzMagic since junior high school in New Jersey. He said he has had no communication with Ryan Fitzpatrick about the shared nickname. I really dont think hes too worried about it,Ž Minkah said. If he wants the name, he can take it. Hes a great player. If he wants it, he can contact me and my people, and he can have it.Ž His application for a trademark drew criticism on social media. They want me to earn my nickname; thats what Im going to do,Ž Minkah Fitzpatrick said. Ive been playing pretty well for a rookie my “rst two games. Im going to continue to progress. Im going to focus on football. Im not worried about silly nicknames.ŽDolphins FitzMagic says hes willing to share nickname AP FILE PHOTOSIn this Aug. 28, 2018 le photo, Miami Dolphins safety Minkah Fitzpatrick runs a drill during NFL football training camp in Davie, Fla. In this Sunday le photo, Tampa Bay Buccaneers quarterback Ryan Fitzpatrick (14) rolls out during the second half of an NFL football game against the Philadelphia Eagles in Tampa, Fla. By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ The Houston Texans “red back Wednesday at an East Texas school superintendent who wrote: You cant count on a black quarterback,Ž in the comment section of an online news article where he was criticizing quarterback Deshaun Watson. Lynn Redden is superintendent of the Onalaska Independent School District in the Piney Woods, about 75 miles north of Houston. In his post in the comment section of a story written by the Houston Chronicle and posted on Facebook, Redden referred to the last play of Sundays game, in which Watson let the clock run down before completing a pass to DeAndre Hopkins in a 20-17 loss to the Tennessee Titans. Reddens full post read: When you need precision decision making you cant count on a black quarterback.Ž It was quickly deleted, but not before another reader took a screenshot of it and sent it to the newspaper. Coach Bill OBrien was asked on Wednesday what he thought about the post. I really dont want to waste a lot of time responding to outdated, inaccurate, ignorant, idiotic statements,Ž he said. Ill just let Deshaun (Watsons) proven success on the “eld, his character off the “eld, speak for itself. Hes one of the greatest guys Ive ever coached. He represents everything thats right about football, about life.Ž His teammates respect him, his coaching staff respects him, and in this day and age, its just amazing that this B.S. exists,Ž OBrien continued. But it does. But were moving forward.Ž Watson took a different tact, saying he didnt waste any time worrying about what Redden posted. Thats on him,Ž he said. May peace be with him. I worry about me, so Im not worried about what he has to say.ŽTexans blast educator for black QB comment about WatsonBy SIMMI BUTTARAP SPORTS WRITERNEW YORK „ And the winner is .... the Los Angeles Rams. The Rams, who have looked dominant in the “rst two weeks of the regular season, have grabbed the top spot from the New England Patriots in the latest AP Pro32 poll on Tuesday. The Rams received nine of the 12 “rst-place votes and 380 points in balloting by media members who regularly cover the NFL. The Rams are coming off a 34-0 rout of the listless Arizona Cardinals and will host the Chargers at the Coliseum on Sunday in an All-LA matchup. (Coach) Sean McVay rested most of his starters in the preseason, but the Rams already look like theyre in midseason form after another dominating win, albeit over a woeful Cardinals team,Ž Newsdays Bob Glauber said. The Jacksonville Jaguars earned the remaining three “rst-place votes for 375 points. The Jaguars moved up three spots after their impressive 3120 win over the Patriots, who fell to No. 5. At least for now, the AFCs early season torch has been passed to the Jaguars after last Sundays thumping of New England,Ž said Alex Marvez of The Sporting News. The Minnesota Vikings stayed at No. 3 after rallying to tie the rival Green Bay Packers 29-29 at Lambeau Field. The Vikings got better when they signed (kicker) Dan Bailey,Ž said Charean Williams of Pro Football Talk. Bailey was signed after the Vikings waived Daniel Carlson following his missed three “eld-goal attempts. The “fth-round draft pick from Auburn missed “eld goals of 48, 49 and 35 yards, with the last two failed tries coming in overtime. The Packers also kept their spot at No. 6 after the leagues second consecutive week with a tie. Patrick Mahomes and the Kansas City Chiefs, who are off to a 2-0 start, moved up three places to No. 4. Mahomes had six touchdown passes for the Chiefs, who are coming off a 42-37 victory over Pittsburgh and will face the San Francisco 49ers in their home opener on Sunday. The thrilling Pat Mahomes Show is covering up some serious defensive de“ciencies at the moment,Ž said Ira Kaufman of Fox 13 in Tampa, Florida. The Tampa Bay Buccaneers, led by a resurgent Ryan Fitzpatrick, vaulted seven spots to No. 8 after topping the Philadelphia Eagles 27-21. The Buccaneers will face another challenge when they host the Pittsburgh Steelers on Monday night. Need to beat Steelers now,Ž Fox Sports John Czarnecki said of the Bucs. The Eagles, who will get back quarterback Carson Wentz following his knee injury when they host the Indianapolis Colts on Sunday, dropped “ve spots to No. 7. The Atlanta Falcons inched up a spot to No. 9 after earning their “rst win of the season with a 31-24 victory over the Carolina Panthers. And the surprising Cincinnati Bengals rounded out the top 10 after topping Baltimore 34-23. The Bengals will be without running Joe Mixon for a few weeks following his knee surgery. They will face the Panthers and Falcons on the road in the next two weeks.Rams, Jaguars take top 2 spots in latest AP Pro32 poll Jacksonville Jaguars wide receiver Dede Westbrook (12) celebrates his 61-yard touchdown against the New England Patriots with teammate wide receiver Donte Moncrief (10) during the second half of an NFL football game, Sunday, in Jacksonville, Fla. AP PHOTOSLos Angeles Rams running back Todd Gurley celebrates after scoring during the rst half of an NFL football game against the Arizona Cardinals Sunday in Los Angeles.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018 TODAY / TONIGHTAn afternoon thunderstorm Clear to partly cloudyHIGH 93 LOW 7560% chance of rain 20% chance of rainPartly sunny and humid; a p.m. t-storm91 / 7455% chance of rain FRIDAY GULF WATER TEMPERATUREClouds and sun with a thunderstorm; humid90 / 7455% chance of rain SATURDAYCloudy with a shower and t-storm around90 / 7560% chance of rain SUNDAYPartly sunny, t-storms possible; humid91 / 7435% chance of rain TUESDAYClouds and sun with a thunderstorm; humid90 / 7560% chance of rain MONDAY 1 4 7 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE86941031059794Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.34Ž Month to date 5.09Ž Normal month to date 4.81Ž Year to date 53.79Ž Normal year to date 42.00Ž Record 0.97Ž (1982) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.90Ž Normal month to date 4.76Ž Year to date 35.72Ž Normal year to date 40.60Ž Record 0.97Ž (1983) High/Low 94/77 Normal High/Low 91/73 Record High 95 (2011) Record Low 64 (1981) High/Low 94/74 High/Low 91/77 Normal High/Low 89/73 Record High 96 (1995) Record Low 62 (1981)Pollen Index readings as of Wednesday 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. 5.09 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 53.79 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 Fri.Apalachicola 91 78 pc 89 76 pc Bradenton 92 76 t 90 75 t Clearwater 92 78 t 90 77 t Coral Springs 92 78 t 89 76 sh Daytona Beach 90 76 t 88 76 pc Fort Lauderdale 89 76 t 88 77 sh Fort Myers 92 74 t 90 74 t Gainesville 95 73 t 91 72 pc Jacksonville 91 72 t 88 72 pc Key Largo 89 80 pc 87 79 pc Key West 90 82 pc 89 81 sh Lakeland 93 75 t 90 73 pc Melbourne 91 75 t 89 75 sh Miami 90 78 t 88 78 sh Naples 91 75 t 90 74 t Ocala 92 72 t 90 71 pc Okeechobee 90 74 t 87 72 t Orlando 92 76 t 89 75 pc Panama City 90 74 t 89 72 pc Pensacola 90 77 t 89 75 pc Pompano Beach 90 79 t 88 78 sh St. Augustine 88 77 t 86 77 pc St. Petersburg 90 75 t 89 74 t Sarasota 92 75 t 90 74 t Tallahassee 93 72 t 91 70 pc Tampa 94 79 t 92 77 t Vero Beach 90 76 t 88 76 pc West Palm Beach 91 79 t 89 79 sh 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 2:27a 6:53a 12:32p 8:16p Fri. 2:51a 7:46a 1:29p 8:55p Today 1:04a 5:09a 11:09a 6:32p Fri. 1:28a 6:02a 12:06p 7:11p Today 10:08a 3:24a --5:12p Fri. 12:09a 4:19a 10:58a 5:47p Today 2:59a 7:22a 1:04p 8:45p Fri. 3:23a 8:15a 2:01p 9:24p Today 9:24a 3:48a 11:43p 5:11p Fri. 10:21a 4:41a --5:50p SSE 3-6 0-1 Light E 4-8 0-1 LightFt. Myers 92/74 storms afternoon Punta Gorda 94/75 storms afternoon Sarasota 92/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Sep 24 Last Oct 2 New Oct 8 First Oct 16 Today 5:00 p.m. 3:14 a.m. Friday 5:40 p.m. 4:06 a.m. Today 7:16 a.m. 7:27 p.m. Friday 7:16 a.m. 7:26 p.m. Today 2:48a 9:00a 3:12p 9:24p Fri. 3:30a 9:42a 3:54p 10:05p Sat. 4:12a 10:23a 4:34p 10:46p Monterrey 88/73 Chihuahua 81/61 Los Angeles 85/63 Washington 80/69 New York 71/63 Miami 90/78 Atlanta 93/73 Detroit 83/71 Houston 90/77 Kansas City 91/65 Chicago 91/74 Minneapolis 72/54 El Paso 76/63 Denver 82/49 Billings 57/38 San Francisco 77/54 Seattle 66/57 Toronto 69/64 Montreal 68/57 Winnipeg 54/39 Ottawa 67/54 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: 09/20/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 80 58 t 81 55 pc Anchorage 58 45 c 58 50 c Atlanta 93 73 s 90 71 pc Baltimore 79 67 pc 81 68 pc Billings 57 38 pc 70 44 s Birmingham 97 74 t 91 72 pc Boise 72 46 s 80 56 s Boston 68 59 pc 74 65 pc Buffalo 75 67 c 84 53 t Burlington, VT 71 59 pc 75 54 pc Charleston, WV 90 70 s 89 66 pc Charlotte 89 70 pc 86 69 s Chicago 91 74 pc 76 52 pc Cincinnati 89 72 s 86 60 pc Cleveland 86 73 pc 88 57 t Columbia, SC 93 70 pc 89 67 s Columbus, OH 88 71 s 88 58 t Concord, NH 69 53 pc 72 61 pc Dallas 90 74 s 84 70 t Denver 82 49 pc 74 50 pc Des Moines 89 58 c 67 44 pc Detroit 83 71 c 86 54 sh Duluth 58 49 r 54 40 pc Fairbanks 52 40 c 51 41 sh Fargo 58 40 r 60 44 pc Hartford 72 57 pc 72 63 pc Helena 64 37 pc 71 46 s Honolulu 90 77 sh 89 77 s Houston 90 77 t 88 76 t Indianapolis 91 74 s 83 58 t Jackson, MS 93 70 t 92 69 pc Kansas City 91 65 c 70 51 pc Knoxville 91 70 s 88 69 pc Las Vegas 95 74 s 97 77 s Los Angeles 85 63 s 84 62 s Louisville 93 77 s 89 66 pc Memphis 95 74 s 91 69 pc Milwaukee 84 69 t 71 52 pc Minneapolis 72 54 t 59 43 pc Montgomery 96 73 t 92 69 pc Nashville 96 74 pc 90 71 pc New Orleans 91 76 t 90 76 t New York City 71 63 c 76 68 pc Norfolk, VA 80 69 s 82 70 s Oklahoma City 89 68 s 76 57 t Omaha 89 56 t 67 44 pc Philadelphia 75 64 c 81 69 pc Phoenix 98 80 pc 100 80 pc Pittsburgh 84 69 s 86 57 pc Portland, ME 65 53 pc 68 60 pc Portland, OR 71 54 c 76 58 c Providence 70 57 pc 72 64 pc Raleigh 86 65 s 83 66 s Salt Lake City 74 47 s 80 54 s St. Louis 96 77 s 84 60 pc San Antonio 87 75 t 83 75 t San Diego 76 64 s 77 64 s San Francisco 77 54 s 76 54 s Seattle 66 57 c 71 59 c Washington, DC 80 69 pc 82 72 pc Amsterdam 72 59 pc 62 51 sh Baghdad 109 77 s 108 79 s Beijing 82 55 c 77 55 s Berlin 83 62 pc 85 50 t Buenos Aires 71 54 pc 76 59 pc Cairo 92 73 s 92 72 s Calgary 43 35 sh 45 29 r Cancun 89 79 t 89 76 pc Dublin 55 43 r 57 43 sh Edmonton 45 32 c 40 28 r Halifax 63 49 pc 63 55 pc Kiev 79 52 s 79 56 s London 70 53 r 63 48 pc Madrid 89 63 pc 90 63 pc Mexico City 75 57 pc 75 56 pc Montreal 68 57 c 78 51 t Ottawa 67 54 c 79 43 t Paris 78 61 pc 66 49 t Regina 49 32 sh 54 31 c Rio de Janeiro 86 75 pc 83 72 pc Rome 80 66 pc 82 66 t St. Johns 49 40 sh 49 40 s San Juan 90 77 pc 89 77 s Sydney 64 49 pc 68 51 s Tokyo 78 67 c 77 71 r Toronto 69 64 r 85 49 t Vancouver 61 53 r 63 54 r Winnipeg 54 39 c 56 39 pcHigh ...................... 98 at Monroe, LALow ........................ 22 at Stanley, ID(For the 48 contiguous states yesterday)87On Sept. 20, 1911, the temperature rose 40 degrees in 5 minutes at Kimberly, South Africa. Q: Hair is used in what weather instrument?A: A hygrometer which measures relative humidity 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 93/75 92/74 93/74 93/74 93/75 92/74 92/74 91/73 92/73 94/79 92/76 91/78 92/76 92/74 93/74 94/75 93/74 94/74 93/74 92/75 93/76 94/75 94/74 90/75 93/74 90/77 92/76 92/75 94/74 93/75 91/75 93/75 92/75 92/78 90/78 92/75 92/75 93/74Forecasts and graphics provided by AccuWeather, Inc. 2018 That still probably wouldnt be enough for Woods to win the FedEx Cup for the third time „ no one else has won it more than once. The better odds are with the top “ve seeds „ Bryson DeChambeau, Justin Rose, Tony Finau, Dustin Johnson and Justin Thomas „ who only have to win the Tour Championship to take home the richest bonus in golf. Thomas has even more at stake. No one, not even Woods, has won the FedEx Cup in successive years. Thomas was runner-up at East Lake a year ago, which was enough for him to move past Jordan Spieth and capture the cup. Im excited to have an opportunity to do something that no one has ever done, which is pretty cool,Ž Thomas said. Im not sure if it was true or not, but I heard that no one had been in the top “ve after winning the FedEx Cup.ŽWOODSFROM PAGE 1 No, Joseph wont likely be a top six or even nine forward if he makes the roster. The Lightning has a deep offensive group. The opportunity to make the roster comes via the fourth line. Former Lightning F Chris Kunitz left in free agency, signing a 1-year deal with the Blackhawks. F Ryan Callahan underwent shoulder surgery in the offseason and is not expected to return earlier than Nov. 1. That leaves two spots open. Joseph, 21, is in the mix to “ll one of those spots. Cooper did not specify what Joseph needs to accomplish to close the gap between where he is now to where he needs to be to become a successful NHL player. Joseph didnt want to speak for his coach, but he listed poise and winning 50-50 battles as the two main things on which he needs to improve. During the summer, Joseph speci“cally worked on 1-on-1 battles and puck protection to improve his chances in 50-50 battles. Why? Well, Cooper says that the best players in the league win 75 percent of their 50-50 battles. As for working on poise ƒ I think that is something that comes with con“dence in games,Ž Joseph said. Joseph had the chance to work on that in the AHL this past season, playing in 70 games. He scored 15 goals, added 38 assists and “nished with a plus-10. He put together these stats with what F Steven Stamkos called NHL-caliber speed. Its something Stamkos saw from Joseph against Carolina, especially on the penalty kill. He can get in on the forecheck and wreak some havoc,Ž Stamkos said. I thought he skated well and used that to his advantage.Ž Having guys who can kill penalties is one main attribute Cooper listed when asked what he is looking for from players who make up the fourth line. Carolina scored two power-play goals on Tuesday, but Joseph was not on the ice for either of them. A good “rst step for him. He will have to wait a bit for more penalty kill opportunities, though. He was not part of the group that traveled to Raleigh for another preseason game on Wednesday. Outside of F Andy Andreoff, no other skaters who played Tuesday went to Raleigh on Wednesday. But when those opportunities come in the next week, Joseph will want to take advantage. He is not far away from checking off all of Coopers boxes. Too early to crown a Stanley Cup champion The Hockey News published a reader poll this week in which the Lightning was voted as the favorite to win the Stanley Cup this season. When it was brought up after practice Wednesday, Cooper called rankings this time of year a little bit of white noise.Ž Its not won in September,Ž Cooper said. Its not won in predictions. You have to earn your way there.ŽROSTERFROM PAGE 1February and March. The atmosphere provides an invaluable resource, making those lucky enough to participate, better teams, said Massolio.The Tarpons won their last nine regular season games during the 2017-18 season, only to have the heartbreak of losing their “rst round district game. Theyre poised for the start of the coming season. Youre going to have a target on your back, we know that, but getting everybodys best game, every single night locally, is only going to help us at the end of the season, when we really want to win games,Ž said Massolio. The Tarpons had the chance to play in four NCAA live tournaments this summer, with the majority of the roster playing cohesively, giving them an opportunity to be exposed to the nations best talent. The Tarpons realize their opportunity to advance in the tournament will be dif“cult, said Massolio. The Tarpons will play in Tennessee in the Round Ball, the Premier, the City of Palms, the Wally Keller and the Lehigh Shootout among others. You never know,Ž said Massolio. The team from Mariner did some running in the tournament (City of Palms). We won some games in the tournament. Weve been very close. Weve played some great players, Greg Munroe, Larry Drew II. and just a couple of years ago we played Kevin Knox. I can say against Munroe and Knox, we were in the games. We were right there in the fourth quarter. I cant really say that about Larry Drew, they kind of put that on us really tight.Ž The Tarpons play a lot of different styles, and the opposition will face a lot more man-to-man defenses than in the past, adjusting from the zone defense thats been more prevalent the past few years. Junk defenses. fullcourt presses and zone presses, will be implemented by the Tarpons to keep the opposition off balance, providing a different look, said Massolio. I told my guys, no one at Charlotte High School has won a state title, someone is going to do it, one group is going to do it,Ž said Massolio. Somebodys going to get there. Each year we strive to make that happen.Ž For ticket information and the tournament schedule, you can access the tournament website at http://www.cityofpalmsclassic.com.TARPONSFROM PAGE 1concluded: yep, he did it. Dont blame the media for keeping this story alive. Dont blame the Kate P. for doing what is fully within her rights by “ling a civil suit. The reason this has been, is, and will continue to be, a story is because of Winstons actions. If Winston had behaved like a responsible adult that night, this would not be a topic today. If Winston had respect for women that night, he would be getting ready to start Monday nights game against the Pittsburgh Steelers. Instead, Monday Night Football will certainly spend part of its broadcast talking about why Winston isnt playing and why Winston isnt even allowed anywhere near Raymond James Stadium. Instead of celebrating Winstons talent as a quarterback, the MNF crew will have to discuss Winstons inability to act the way people are supposed to act in normal society. For Bucs fans, that moment will be cringe worthy. And heres the thing: this is always going to be a story, even if its just under the surface. Not because of the media. Not because of the victim. But because of Winston and that night. Winston can visit all the schools he wants. He can pass out all the Thanksgiving turkeys he can. He can lob footballs to little kids until his arm falls off. It doesnt excuse his behavior. So, you might ask, can he ever get past this? Doesnt he deserve a chance to prove himself? Cant a person change? At some point, doesnt he have to be forgiven? Perhaps he can be forgiven. But this is something that will never be forgotten. Not totally. Not by everybody. Clearly, the Bucs are okay with that. They drafted him despite warning signs, despite the sexual assault allegations at FSU, and are sticking with him now. And the guess is most Bucs are okay with Winston and will be even more okay with him as soon as he starts throwing touchdowns again. Many are already victim-shaming Kate P. and assuming that just because she “led a civil suit then she is only in it for the money and, therefore, must be lying. There will come a time later this season, I predict, when Winston will again stand behind center for the Bucs. He will receive a standing ovation. He will do great things. He will win football games. But there will always be a stain on everything he does. Because of that night in the Uber. Because of a lot of things.UBERFROM PAGE 1 TAMP BAY TIMES PHOTOTampa Bay Buccaneers quarterback Jameis Winston (3) speaks with reporters after practice Thursday, July 26, 2018.

PAGE 37

A -tAAC Hldgs AAC ... ... ...dd 12.96 7.07 318 6.75 -25.0AAR AIR .30 .7 ...cc 49.05 35.37 293 43.78 +11.4ABB Ltd ABB .76e 3.2 ... 28.67 21.22 4453 24.10 -10.1ABM ABM .70 2.1 21 44.70 28.17 941 33.73 -10.6ADT Inc n ADT ... ... ... 9.60 6.93 1707 8.37 +7.0AES Corp AES .52 3.8 11 14.11 9.86 8377 13.59 +25.5sAFLAC s AFL 1.04 2.2 15 47.46 40.55 3449 47.68 AG MtgeIT MITT 2.00f 10.9 9 19.95 16.31 126 18.38 -3.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 0 25.58 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 2 25.25 -.3AGCO AGCO .60 1.0 26 75.95 56.36 690 59.96 -16.1AH Belo AHC .32 7.1 ...dd 5.80 4.25 12 4.50 -6.3AK Steel AKS ... ... 22 6.80 4.00 14557 4.79 -15.4AMC Ent AMC .68 3.3 ...dd 21.30 10.80 2636 20.65 +36.8AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 20 68.20 37.71 622 50.70 +2.9ARC Docu ARC ... ... 20 4.84 1.62 212 3.02 +18.4ASA Gold ASA .04e .5 ...q 12.36 8.18 100 8.87 -21.6AT&T Inc T 2.00 6.0 7 39.80 30.13 30989 33.37 -14.2AT&T 66 n TBB ... ... ... 26.72 24.13 192 24.83 -4.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 322 6.21 -19.6AU Optron AUO .18e ... ... 4.76 3.40 319 4.24 +14.5AVX Cp AVX .46 2.4 ...cc 21.48 14.51 366 18.91 +9.3AXA EqH n EQH .13p ... ... 23.21 19.90 2062 22.49 +5.1AZZ Inc AZZ .68 1.3 23 56.05 39.50 142 51.75 +1.3Aarons AAN .12 .2 12 53.00 34.29 411 51.99 +30.5sAbbottLab ABT 1.12 1.6 29 68.82 51.37 3377 68.50 +20.0AbbVie ABBV 3.84 4.2 16 125.86 83.19 8450 91.02 -5.9AberFitc ANF .80 4.0 11 29.69 11.62 2469 19.84 +13.8AbdAsPac FAX .42 10.1 ...q 5.22 4.08 506 4.14 -15.2AbdAustEq IAF .70e 11.6 ...q 6.77 5.66 84 6.05 -5.0AbdnChile CH .58e 8.5 ...q 9.64 6.50 59 6.83 -23.5AbdGlbInc FCO .84 10.0 ...q 9.48 7.80 21 8.42 -4.5AbdEMSmC 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 58 8.30 -8.0AbdnLatA 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 3.9 48 30.63 21.34 526 28.05 +2.5sAccenture ACN 2.66 1.5 28 172.83 132.27 1509 173.14 +13.1AccoBrds ACCO .24 2.0 21 14.63 10.90 420 12.00 -1.6AcmeU ACU .44 2.0 21 26.36 18.51 4 21.85 -6.6AcornInt rs ATV ... ... ... 38.86 13.21 1 19.56 +10.9ActiniumP ATNM ... ... ...dd .85 .33 676 .73 +9.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 28 22.94 +7.3sActuant ATU .04 .1 ...cc 30.20 21.50 413 30.20 +19.4Acuity AYI .52 .3 18 186.99 109.98 443 157.63 -10.4Acushnet n GOLF ... ... ... 27.87 16.59 167 26.39 +25.2AdaDvsEq ADX 1.32e 1.2 ...q 16.59 14.30 108 16.55 +10.1AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 40 19.73 -.6AdmRsc AE .88 2.0 ...dd 50.59 35.58 13 43.89 +.9Adecaogro AGRO ... ... ... 11.15 6.93 408 7.30 -29.4Adient n ADNT 1.10 2.6 ... 86.42 40.08 1331 42.67 -45.8AdtalemGl ATGE .36 .8 18 56.45 30.71 585 45.05 +7.1AdvAuto AAP .24 .1 30 170.91 78.81 1110 169.60 +70.1AdvDisp n ADSW ... ... ... 27.93 21.50 282 27.38 +14.4AdvDrainS WMS .32 1.0 27 33.50 17.90 225 32.30 +35.4Advansx n ASIX ... ... ... 46.51 32.29 257 34.53 -17.9AdvOil&Gs AAV ... ... 5 6.70 2.37 103 2.55 -40.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 88 15.60 -1.8AdvCCvII 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 15 51.43 -12.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 17 21.86 +1.8AdvSh 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 40.06 +14.5AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 48.77 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.82 46.31 8 47.86 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 0 32.14 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.08 3 70.93 -.7AdvMeidll MATH ... ... ...q 35.56 31.22 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 4 25.34 -2.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.15 -9.4AdMadDm FWDD .18e .3 ...q 57.19 49.23 1 55.92 +4.6AdvActBear HDGE ... ... ...q 8.64 7.28 68 7.35 -6.3Aecom ACM ... ... 12 39.90 30.95 405 32.74 -11.9AegeanMP ANW .08 5.1 4 5.15 .60 953 1.56 -63.7Aegon AEG .25e 4.0 ... 7.48 5.50 5454 6.29 -.2Aegon cap AEH 1.59 6.2 ... 26.52 25.40 30 25.65 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 19 25.81 -.5Aegon t AEB .77 3.2 ... 25.49 23.55 17 24.20 Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 725 57.20 +8.7Aerocntry ACY ... ... 3 17.34 12.05 16.00 +5.0AerohiveN HIVE ... ... ...dd 6.50 3.55 150 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 664 33.68 +7.9sAetna AET 2.00 1.0 20 206.28 149.69 1230 205.67 +14.0AffilMgrs AMG 1.20 .8 11 216.99 140.43 259 145.64 -29.0Agilent A .60 .9 82 75.00 60.42 1183 69.56 +3.9Agnico g AEM .44 ... 42 49.80 32.18 1635 34.89 -24.4AgreeRlt ADC 2.16 4.1 28 57.49 43.74 244 53.09 +3.2Air Inds AIRI .60 40.8 ... 1.95 1.27 31 1.47 -13.0AirLease AL .40 .9 6 50.70 39.82 774 45.72 -4.9AirProd APD 4.40 2.6 25 175.17 149.68 1045 169.17 +3.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 202 21.02 -10.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 16 25.20 -5.2AlamoGp ALG .44 .5 25 120.58 88.12 31 95.19 -15.7AlamosGld AGI .02 .4 ... 7.37 4.06 1439 4.62 -29.0AlaskaAir ALK 1.28 1.8 9 82.68 57.53 890 69.68 -5.2AlbnyIn AIN .68 .9 35 82.20 53.50 196 78.65 +28.0Albemarle ALB 1.34f 1.3 17 144.99 86.75 1636 105.49 -17.5Alcoa Cp AA ... ... 22 62.35 40.03 3010 42.63 -20.9AlexB Inc ALEX .28 1.2 32 30.35 20.83 232 23.02 -17.0Alexanders ALX 18.00 5.3 ... 436.80 332.98 4 341.41 -13.8AlexREE ARE 3.72 3.0 31 134.37 114.00 451 125.44 -3.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 34.96 -5.5AlexcoR g AXU ... ... ... 1.79 1.00 142 1.07 -32.7AlgonPw n AQN .51f ... ... 11.34 9.45 242 10.55 -5.5Alibaba BABA ... ... 48 211.70 152.85 22748 162.63 -5.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 214 .71 -80.7AllegCp Y ... ... ...cc 646.55 529.81 32 641.23 +7.6AllegTch ATI ... ... ...dd 30.25 21.02 1693 28.19 +16.8sAllegion ALLE .84 .9 ... 90.49 73.85 472 90.58 +13.9Allergan AGN 2.88 1.5 12 227.54 142.81 1837 188.03 +14.9Allergn pfA AGNpA 55.00 10.1 ... 813.36 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 235 74.85 +.7AlliCAMun AKP .70 5.2 ...q 14.11 12.49 25 13.49 -.7AlliData ADS 2.28 .9 14 278.33 192.02 428 247.50 -2.4tAlliBNtlMu AFB .75 6.1 ...q 14.13 12.29 64 12.26 -8.5AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 178 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 23.80 171 30.55 +22.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1370 42.84 +.5AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 270 7.02 -.1AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 295 6.22 +.2AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 284 13.09 +.3AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 67 23.11 +9.4Allz24Tgt n CBH ... ... ... 10.05 8.75 19 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.2 ...q 25.31 20.34 25 24.52 +12.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.78 +1.2sAllisonTrn ALSN .60 1.2 18 52.46 34.63 905 51.90 +20.5Allstate ALL 1.84 1.8 15 105.36 88.29 2141 101.70 -2.9Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 20 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 17 25.62 -2.4Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.81 -2.2 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 46 25.78 -1.8Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 12 25.96 -2.4AllyFincl ALLY .60f 2.2 12 31.29 22.66 4064 27.22 -6.7AlmadM n AAU ... ... ... 1.24 .56 301 .62 -40.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.21 0 31.65 +3.1AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 24 30.95 -6.4AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.20 -7.1AlpMoUSQ QMOM ... ... ... 34.33 26.29 1 33.07 +15.6AlpArcVl n VMOT ... ... ... 31.39 26.57 10 28.95 -.1AlphaPro APT ... ... 18 4.25 3.15 69 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 2 44.26 -1.5sAlpsEqSect EQL 1.83e 2.5 ...q 73.70 65.11 8 73.60 +5.8AlpDisrTc n DTEC ... ... ... 30.48 24.40 23 29.75 +18.0AlpBzSoMed BUZ ... ... ... 38.64 29.69 3 38.22 +19.3AlpsRivFlex RFFC ... ... ... 36.59 30.68 4 36.05 +3.8Alps RivDiv RFDA ... ... ... 33.92 29.42 4 33.55 +5.9AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.84 -3.5AlpRivUncn RFUN ... ... ... 26.54 24.98 1 25.41 -2.4AlpSprtJG SGDJ ... ... ...q 37.25 22.99 40 25.20 -25.0AlpMedBrk SBIO ... ... ...q 39.50 29.15 32 37.13 +13.2AlpSprotG SGDM .12e .8 ...q 22.54 14.69 23 15.83 -23.6AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.04 0 38.38 +5.9AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.53 5 21.27 -16.3AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 9 22.63 -2.0AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 28 26.87 -6.2AlpBarr400 BFOR .25e .6 ...q 46.25 38.14 4 45.37 +9.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 90 24.65 -2.0AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 143 46.66 +1.9AlpAlerMLP AMLP 1.35e 12.5 ...q 11.89 9.01 6761 10.78 -.1Alteryx n AYX ... ... ... 63.18 18.80 723 57.43 +127.3Altice n ATUS ... ... ...dd 25.56 14.60 12109 18.96 -.6AltisrcAst AAMC ... ... ...dd 103.20 55.00 3 61.60 -24.5AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.2 20 74.38 53.91 4467 61.84 -13.4AlumChina ACH ... ... ... 23.54 9.20 56 10.81 -39.7ATrFn pfA AFSIpA 1.69 9.9 ... 24.68 13.96 13 17.09 -17.0AmTrF pfB AFSIpB 1.81 10.1 ... 25.23 12.92 4 17.96 -17.8AmTrF pfC AFSIpC 1.91 10.3 ... 25.23 14.91 8 18.42 -18.1AmTrF pf F AFSIpF ... ... ... 23.48 13.93 23 17.14 -16.5AmTrF pfE AFSIpE ... ... ... 25.71 14.80 8 19.30 -15.8AmTrFn 7.5 AFST ... ... ... 26.94 23.30 11 24.88 -3.9AmTrFn 55 AFSS 1.81 7.6 ... 26.00 21.41 11 23.97 -4.1AmTrF pfD AFSIpD 1.88 10.0 ... 25.08 14.42 12 18.70 -15.7AmberRd AMBR ... ... ...dd 10.29 6.14 105 8.85 +20.6Ambev ABEV .05e 1.1 8 7.43 4.28 37776 4.57 -29.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 66.11 51.89 5681 63.91 +8.3Ameresco AMRC ... ... 22 15.35 7.30 128 13.40 +55.8AMovilL AMX .17e 1.0 24 19.91 14.85 2510 16.55 -3.5AmMovl A AMOV ... ... ... 19.87 14.77 2 16.64 -2.2AmAssets AAT 1.08f 2.9 23 41.69 30.62 308 37.14 -2.9AmAxle AXL ... ... 5 20.27 13.96 1551 18.24 +7.1AmCampus ACC 1.84 4.4 50 48.66 34.52 713 41.39 +.9AEagleOut AEO .55 2.3 17 29.88 12.51 3653 23.76 +26.4AEP AEP 2.48 3.5 17 78.07 62.71 1972 70.98 -3.5AEqInvLf AEL .24f .7 15 38.56 27.06 499 36.55 +18.9sAmExp AXP 1.40 1.3 16 110.24 86.95 2366 110.10 +10.9AFnclGrp AFG 1.40 1.2 20 121.69 100.75 261 113.49 +4.6AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 4 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 12 25.53 -2.6AHm4Rent AMH .20 .9 ... 23.34 18.39 1621 22.41 +2.6AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 13 24.99 -8.7AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 13 24.58 -8.2AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 34 23.25 -7.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 15 23.41 -8.4AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5042 53.89 -9.6AmLorain ALN ... ... ...dd .40 .14 290 .16 -9.1AMidstrm AMID .41 6.9 ...dd 15.25 5.30 356 6.00 -55.1AmrRlty ARL ... ... ...dd 21.57 8.51 2 17.42 +35.6AmRenAs n ARA ... ... ... 24.07 9.91 181 20.46 +17.6AmShrd AMS ... ... 15 3.28 2.25 11 3.05 +17.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 209 58.86 +1.6AmTower AMT 3.16f 2.1 43 155.28 130.37 1248 147.58 +3.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 91 20.00 +1.8AmWtrWks AWK 1.82 2.1 38 92.37 76.04 714 87.58 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.01 206 40.39 -12.6Ameriprise AMP 3.60 2.4 12 183.90 129.87 806 148.43 -12.4AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1393 89.39 -2.6sAmetek AME .56f .7 34 81.54 64.81 1472 80.96 +11.7AmiraNatF ANFI ... ... ... 6.21 1.57 32 1.67 -60.0Ampco AP ... ... ...dd 18.60 6.30 66 6.90 -44.4Amphenol APH .92 1.0 37 97.56 80.42 980 95.37 +8.6AmpioPhm AMPE ... ... ... 4.95 .35 1208 .50 -87.8AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.02 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 11 29.81 +2.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 134 .88 -12.9sAmrep AXR ... ... ... 9.70 6.44 10 9.75 +38.9Anadarko APC 1.00 1.5 75 76.70 43.26 2572 64.76 +20.7Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 157.65 89.58 1843 150.26 +31.4AndeavLog ANDX 4.12 8.2 25 55.21 40.66 1022 50.38 +9.1Anf DvAlt n DALT ... ... ... 10.90 9.62 7 10.43 +2.7AnglogldA AU ... ... ... 12.00 7.08 3572 8.72 -14.4ABInBev BUD 3.19e 3.5 22 126.50 87.32 1834 89.93 -19.4Anixter AXE ... ... 16 88.85 56.25 159 71.85 -5.5Annaly NLY 1.20e 11.7 12 12.58 9.95 11132 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 14 25.38 -.4Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 19 25.34 -.1Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 66 24.12 -2.7Annaly pfF NLYpF ... ... ... 26.59 24.54 60 25.42 -1.5Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 209 16.98 -13.9AnteroMid AM 1.56f 5.1 24 34.18 24.20 311 30.32 +4.4AnteroRes AR 1.00 5.0 42 22.69 16.31 2931 19.94 +4.9Anthem ANTM 3.00 1.1 17 274.00 179.40 1089 271.85 +20.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.7 10 6.20 4.55 767 4.73 -13.1Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.84 +1.5Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.44 -7.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 5 25.35 +.8sAon plc AON 1.60 1.0 31 152.99 130.87 1232 155.24 +15.9Apache APA 1.00 2.1 30 49.59 33.60 2524 46.80 +10.8AptInv AIV 1.52 3.5 25 45.77 37.97 1249 44.02 +.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.11 -4.7ApolloCRE ARI 1.84 9.6 12 19.57 17.56 976 19.16 +3.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.75 -.2ApolloGM APO 1.95e 5.7 12 37.35 28.00 378 34.44 +2.9ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 24 25.10 -4.5ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 41 24.69 -.6ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 3 25.42 -2.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 39 16.11 -.7ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 37 15.58 -1.1AppHReit n APLE 1.20 6.9 38 20.19 16.72 1079 17.32 -11.2sApldIndlT AIT 1.20 1.5 21 80.50 59.70 170 79.90 +17.3Aptargrp ATR 1.28 1.2 32 112.31 79.97 204 111.13 +28.8Aptiv APTV .22 .3 17 103.23 79.20 1656 87.30 +2.9AquaAm WTR .88f 2.4 27 39.55 32.37 381 36.86 -6.0Aquantia n AQ ... ... ... 18.49 9.60 222 12.82 +13.2Acquavnt n WAAS ... ... ... 18.72 10.87 83 18.17 +17.1Aramark ARMK .90f 2.1 21 46.09 36.29 1289 42.85 +.3ArborRT ABR 1.00 8.5 9 12.35 7.88 1914 11.71 +35.5Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 2 25.60 +1.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.60 +.2ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 25.87 -1.2ArborRT 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 2478 31.13 -3.7ArchCoal ARCH 1.60 1.8 8 102.61 68.95 192 90.75 -2.6ArchDan ADM 1.34 2.7 21 51.11 38.59 2049 49.94 +24.6Archrock AROC .53f 4.4 25 13.75 8.25 842 12.05 +14.8Arconic ARNC .24 1.1 ...dd 31.17 16.47 2321 22.82 -16.3 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 6.05 568 6.60 -36.2ArcusBio n RCUS ... ... ... 19.67 10.80 87 14.02 -18.5Ardaugh n ARD .56 3.4 ... 22.33 14.77 32 16.60 -21.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 233 6.90 -13.8AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 126 13.96 +8.2AresDyCr ARDC 1.40 8.9 ...q 16.73 15.70 71 15.72 -4.3AresMgmt ARES 1.05e 4.6 15 25.95 18.00 1397 23.00 +15.0AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 16 26.39 -.4Argan AGX 1.00 2.3 15 69.95 34.90 254 44.00 -2.2ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 71 59.50 +11.0AristaNetw ANET ... ... 49 313.37 177.92 846 270.20 +14.7ArkInnova ARKK ... ... ...q 49.87 33.24 214 48.11 +29.7ArkIndInno ARKQ ... ... ...q 37.47 30.78 11 36.51 +10.8ArkGenom ARKG ... ... ...q 34.69 23.41 215 33.49 +36.7ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 113 57.31 +24.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 14 26.32 +8.0Ark IsrTc n IZRL ... ... ... 22.32 19.16 7 21.44 +5.3ArlingAst AI 2.20 21.9 ...dd 13.41 9.88 381 10.06 -14.6ArlingAst23 AIW 1.66 6.7 ... 25.21 23.58 24.60 +.7ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.14 -.4ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 1 24.33 -2.4ArmadaHof AHH .80 5.4 19 16.17 12.73 223 14.70 -5.3ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.63 +.7ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 9 25.07 +.2ArmourR rs ARR 2.72 12.0 6 27.29 21.40 442 22.67 -11.9sArmsFloor AFI ... ... 57 19.49 12.03 293 19.96 +18.0ArmstrWld AWI ... ... 16 73.45 48.45 584 70.00 +15.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 7 17.44 -3.1ArrowEl ARW ... ... 11 87.26 72.31 384 77.45 -3.7ArwQVMEq QVM ... ... ...q 30.15 25.86 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.55 222 33.30 -15.7AskanoG g AKG ... ... ... 1.38 .43 283 .87 +22.8AsburyA ABG ... ... 10 77.75 54.51 212 72.00 +12.5AshfordHT AHT .48 7.9 ...dd 8.66 5.42 741 6.08 -9.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 5 26.16 +3.9AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 10 24.28 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.39 22.23 10 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.50 -3.6AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 13 24.12 -3.9Ashford AINC ... ... 23 109.82 53.00 8 88.65 -4.7Ashland ASH 1.00f 1.2 47 86.63 63.86 246 85.26 +19.7AsiaPc APB .61e 2.2 ...q 15.71 12.78 9 13.28 -7.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 7 4.83 -1.0AspenIns AHL .96 2.3 ...dd 46.10 34.80 677 41.45 +2.1Aspen pfC AHLpC 1.49 5.9 ... 28.35 25.21 26 25.32 -7.2AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.85 19 23.93 -7.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 5 25.58 -5.9tAsscBc pf D ASBpD ... ... ... 26.16 24.03 14 24.08 -7.2AsscdBanc ASB .60 2.3 16 29.03 22.95 1038 26.45 +4.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 8 39.45 +15.7Assurant AIZ 2.24 2.1 52 111.43 84.34 669 105.09 +4.2AssuredG AGO .64 1.5 8 42.83 32.97 634 41.56 +22.7AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 4 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 7 25.29 -3.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 8 25.07 AsteriasBio AST ... ... ...dd 3.74 1.20 121 1.40 -37.8AstraZen s AZN 1.37e 3.7 9 39.76 31.99 2143 37.30 +7.5AtHomGr n HOME ... ... 45 40.97 20.07 997 33.01 +8.6Atento SA ATTO .34p ... 14 12.90 5.45 164 7.85 -22.7Athene n ATH ... ... ... 55.22 43.09 998 51.58 -.3AtkoreInt n ATRK ... ... ... 28.67 17.61 286 26.20 +22.1AtlPwr g AT .12 ... ...dd 2.60 1.80 104 2.15 -8.5ATMOS ATO 1.94 2.1 17 95.22 76.46 421 92.71 +7.9AurynRs n AUG ... ... ... 2.53 .97 73 1.08 -34.1AutoNatn AN ... ... 11 62.02 42.87 809 43.91 -14.5Autohome ATHM ... ... 7 119.50 52.93 683 79.69 +23.2Autoliv ALV 2.32 2.6 14 115.42 83.94 651 88.91 -2.9AutoZone AZO ... ... 16 797.89 533.00 371 754.28 +6.0Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 281 43.49 -1.4AvalonHld AWX ... ... ...dd 20.20 1.84 106 3.69 +84.5AvalonBay AVB 5.88 3.2 24 188.91 152.65 479 182.10 +2.1Avangrid n AGR 1.76f 3.6 39 54.55 45.17 324 49.03 -3.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 981 20.89 +4.4AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.0 37 123.67 97.02 653 111.62 -2.8Avianca AVH .18e 3.1 ... 9.76 5.12 113 5.76 -28.3AvinoSG g ASM ... ... ... 1.68 .85 272 .86 -36.1Avista AVA 1.49 2.9 29 52.91 47.50 399 51.48 Avon AVP ... ... 23 2.99 1.38 7047 2.32 +7.9Axalta AXTA ... ... 75 38.20 28.04 4541 29.92 -7.5AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 269 58.26 +15.9AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 10 24.03 -4.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 46 24.05 -4.4Azul n AZUL ... ... ... 35.05 15.53 1062 17.29 -27.4AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.44 +8.7B -B&G Foods BGS 1.90 6.3 9 39.75 22.00 485 30.20 -14.1B2gold g BTG ... ... 28 3.30 2.10 4161 2.26 -27.1BB&T Cp BBT 1.62f 3.2 15 56.31 44.14 3371 50.97 +2.5BB&T pfD BBTpD ... ... ... 26.35 24.87 23 25.55 +.4BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 71 24.96 -1.2BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 32 24.64 -1.6BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 28 24.69 -1.9BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 28 25.24 -6.5BBVABFrn BFR .25e 2.3 ... 27.45 7.11 1897 11.09 -56.0BBX Cap n BBX .04f .6 9 10.17 6.32 351 7.24 -9.2BCE g BCE 3.02 ... ... 49.06 39.76 667 40.13 -16.4BG Staffing BGSF 1.20 4.7 30 29.59 14.65 108 25.51 +60.0BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 1462 47.32 +2.9BHPBil plc BBL 1.66e 3.9 ... 47.92 34.96 887 42.21 +4.7BP MidPt n BPMP ... ... ... 23.00 16.83 178 18.65 -9.3BP PLC BP 2.38 5.4 23 47.83 36.15 5224 43.98 +4.6BP Pru BPT 3.60e 11.0 6 34.00 18.65 136 32.80 +63.2BRF SA BRFS ... ... ... 15.50 4.65 1455 5.33 -52.7BRT BRT .80f 6.8 9 14.20 9.58 77 11.77 -.2BT Grp s BT .99e 6.5 ... 19.79 13.53 665 15.12 -17.0BWX Tech BWXT .64 1.0 31 72.18 53.47 641 62.19 +2.8B&W Ent n BW ... ... ...dd 7.66 .99 799 1.05 -81.5BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 43 19.55 +.9BadgerMtr s BMI .60f 1.1 54 56.40 41.00 128 53.80 +12.6BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2631 32.87 +3.9BallCorp s BLL .40 .9 23 45.21 34.71 3370 44.23 +16.9Ballanty BTN ... ... ...dd 6.60 3.40 3 3.95 -15.1BanColum CIB 1.27e 3.1 ... 51.38 36.38 253 41.50 +4.6BancCalif BANC .52 2.7 15 23.40 18.00 306 19.40 -6.1BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 27 25.99 -1.6BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 13 26.02 -2.0BcBilVArg BBVA .27e 4.1 ... 9.54 5.96 7234 6.58 -22.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.15 -27.0BcoBrad s BBD .06a .9 ... 11.98 6.50 16757 6.98 -25.1BcoLatin BLX 1.54 7.3 11 30.50 19.28 181 20.99 -22.0BcoMacro BMA ... ... 5 136.10 32.00 1146 41.05 -64.6BcoSantSA SAN .21e 4.1 ... 7.57 4.82 8400 5.25 -19.7BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 840 8.56 -11.5BcSanChile BSAC .85e 2.7 ... 35.09 26.41 160 31.63 +1.2BcoChile BCH 2.12e 2.4 ... 104.17 77.86 15 88.24 -6.5BcpSouth BXS .68f 2.0 ... 35.55 29.80 432 34.30 +9.1Bcp NJ BKJ .24b 1.4 21 17.95 14.43 8 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 9 22.60 +3.9BkofAm BAC .60f 1.9 16 33.05 24.41 92533 31.00 +5.0BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 7 24.83 +6.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 17 24.05 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 14 1292.36 -2.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 83 25.98 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 67 26.29 -2.7BkAm 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 25.25 226 26.08 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 75 26.16 -4.7BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 14 24.04 +2.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 8 22.18 +2.6BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.19 +2.5Bk of But n NTB 1.28 2.5 16 53.63 34.45 233 51.10 +40.8BkHawaii BOH 2.40 3.0 17 89.09 77.71 169 80.99 -5.5BkMont g BMO 3.84e ... ... 84.71 73.79 519 83.09 +3.8BkNYMel BK 1.12f 2.1 13 58.99 49.39 4934 52.43 -2.7BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 38 24.88 -1.0How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1233 Declined 1549 New Highs 70 New Lows 81 Vol. (in mil.) 3,181 Pvs. Volume 2,991 2,073 2,237 1300 1548 66 54 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 MS AMJJA 25,720 26,100 26,480 Dow Jones industrialsClose: 26,405.76 Change: 158.80 (0.6%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,950.04 Change: -6.07 (-0.1%) 10 DAYSDOW 26464.41 26280.76 26405.76 +158.80 +0.60% s s s +6.82% DOW Trans. 11576.12 11485.19 11513.66 -1.28 -0.01% s s s +8.49% DOW Util. 739.11 719.25 723.03 -15.36 -2.08% t t s -0.05% NYSE Comp. 13155.17 13103.60 13121.98 +30.00 +0.23% s s s +2.44% NASDAQ 7976.13 7917.73 7950.04 -6.07 -0.08% t s s +15.16% S&P 500 2912.36 2903.82 2907.95 +3.64 +0.13% s s s +8.76% S&P 400 2045.80 2026.89 2030.26 -6.47 -0.32% t t s +6.82% Wilshire 5000 30298.17 30207.57 30232.35 +5.96 +0.02% s s s +8.77% Russell 2000 1717.09 1700.51 1702.93 -8.04 -0.47% t t t +10.90% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, September 20, 2018

PAGE 38

BkNova g BNS 3.28f ... 9 66.78 55.85 626 59.41 -7.9BankUtd BKU .84 2.3 12 44.97 32.34 608 36.87 -9.5BarHarbr s BHB .80f 2.8 19 32.48 26.10 22 28.81 +6.7Br iPthCrd OILB ... ... ... 74.18 49.71 2 72.94 +23.3BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 172.90 +9.2BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 17 21.19 +2.1BiP Cmdty DJP ... ... ...q 25.80 22.07 111 23.14 -5.2BarcGsci36 GSP ... ... ...q 17.81 13.58 23 17.00 +9.4BrcEnEu n FLEU ... ... ... 180.26 130.97 138.05 -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 20 25.37 +11.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 121 26.08 -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 2 131.76 +13.1BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 14 18.60 +3.4Barclay BCS .15e 1.6 ... 12.55 9.06 3843 9.33 -14.4iPthNtGs n GAZB ... ... ... 47.02 36.56 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 31 17.23 -1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 34662 27.11 -2.9BarcWomLd WIL ... ... ...q 70.29 63.00 68.66 +2.3Barings BBDC 1.20 11.9 ... 12.19 7.57 395 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 6 15.26 BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 11 14.85 +5.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.6 21 9.10 4.93 220 5.65 -31.4BarnesNob BKS .60 10.9 ...dd 8.00 4.10 914 5.50 -17.9Barnes B .64 .9 65 72.87 52.42 231 70.23 +11.0Barnwell BRN ... ... ...dd 2.95 1.63 27 1.94 -6.7BarrickG ABX .12 1.1 59 17.14 9.53 13729 10.60 -26.7BasicEn n BAS ... ... ... 26.75 7.43 331 9.24 -60.6BauschHl BHC ... ... 7 27.79 10.94 4464 24.07 +15.8Baxter s BAX .76 1.0 37 77.85 60.78 3081 77.64 +20.1BaytexE g BTE ... ... 5 4.85 2.30 2553 2.78 -7.3BeazerHm BZH ... ... 14 23.24 11.62 619 12.08 -37.1BectDck BDX 3.00 1.2 ...cc 263.37 191.53 855 260.04 +21.5BectDk pfA BDXA ... ... ... 67.71 54.18 50 65.26 +12.7Belden BDC .20 .3 13 87.15 53.65 142 71.20 -7.7Belden pfB BDCpB ... ... ... 114.45 74.97 3 95.47 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 75 .95 -44.8Belmond BEL ... ... ...cc 17.10 10.30 1231 17.00 +38.8Bemis BMS 1.24 2.6 20 53.00 40.86 492 48.01 +.5BenchElec BHE .60 2.4 36 35.80 23.98 366 24.95 -14.3Berkley WRB 1.52e 1.9 15 80.68 64.91 344 78.24 +9.2Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 9 24.79 -1.7Berkly pfC WRBpC ... ... ... 27.00 24.45 12 25.29 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 35 24.68 -4.8sBerkHa A BRK/A ... ... 27 327820.00 270250.03 1 332000.00 +11.6sBerkH B BRK/B ... ... 30 218.50 180.27 4288 220.95 +11.5BerkHBcp BHLB .88 2.1 19 44.25 34.40 209 42.35 +15.7BerryPlas BERY ... ... 19 61.71 45.24 669 50.21 -14.4BestBuy BBY 1.80 2.3 25 84.37 51.61 2312 77.74 +13.5Best Inc n BSTI ... ... ... 13.54 5.92 745 6.38 -29.0BigLots BIG 1.20 2.9 11 64.42 36.20 864 41.00 -27.0Biglari B BH ... ... 5 269.58 177.45 17 191.42 -24.0Biglari A BH/A ... ... ... 1036.79 901.00 1 921.25 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 98 298.47 +25.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 191 37.25 +38.1BioPhrmX BPMX ... ... ...dd .38 .10 5175 .21 +94.5BioTime BTX ... ... 3 3.16 1.98 286 2.32 +7.9BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.33 +2.3BitautoH BITA ... ... 12 54.42 18.47 598 23.71 -25.4BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 332 58.28 -3.0BlkHCp un BKHU ... ... ... 76.11 56.40 0 62.88 -4.9BlKnight n BKI ... ... 49 56.45 42.70 342 52.90 +19.8BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 54 18.43 +2.7BlackBerry BB ... ... ...dd 14.55 9.46 2068 10.21 -8.6BlackRock BLK 12.52f 2.6 19 594.52 428.55 419 483.54 -5.9Blrk22Gl n BGIO ... ... ... 10.20 8.80 54 8.90 -9.2BlkBldAm BBN 1.58 7.4 ...q 23.79 21.26 124 21.32 -8.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.90 +2.3tBlkCAIT BFZ .87 7.0 ...q 14.67 12.37 80 12.36 -10.3BlkCorBd BHK .78 6.2 ...q 14.26 12.63 153 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 608 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 292 12.33 -7.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 94 11.24 -3.9BlkEngyRs BGR 1.32 9.2 ...q 15.77 12.82 74 14.34 +1.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 100 17.07 +4.2BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 402 9.48 +2.7BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 4 12.81 -4.4BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 60 13.76 -.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 70 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 20 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 187 10.97 -12.3BlkHlthSci BME 2.40 5.9 ...q 42.25 32.81 17 40.84 +11.9BlkIT BKT .37 6.5 ...q 6.39 5.70 80 5.73 -7.1BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 213 5.68 -12.9tBlkIQM BKN .74a 5.5 ...q 15.26 13.49 65 13.43 -10.0BlkLtdD BLW .95 6.4 ...q 16.30 14.77 138 14.84 -6.6BlkLTMu BTA .65a 5.7 ...q 12.52 11.09 16 11.40 -5.0BlkMDMB 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 46 17.20 -5.2tBlkMuIntD MUI .59a 4.6 ...q 14.41 12.87 466 12.88 -7.5BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 42 12.64 -7.1tBlkMunihCA MUC .64 5.0 ...q 15.19 12.75 105 12.69 -10.6tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.29 93 12.31 -15.8tBlMunhNYQ MHN .61a 5.1 ...q 14.45 11.97 225 11.96 -10.7BlMunhNJQ MUJ .71a 5.6 ...q 14.85 12.64 58 12.66 -12.5tBlkMunihQ MUS .81 7.0 ...q 14.08 11.65 41 11.61 -13.2tBlkMunHQ2 MUE .82 6.9 ...q 14.33 11.84 97 11.80 -15.2tBlMunyCAQ MCA .88 6.8 ...q 15.69 12.92 155 12.87 -12.2BlkMunyInv MYF .97 6.9 ...q 15.78 13.58 22 14.17 -4.6tBlkMunyIQ MFT .85 6.8 ...q 14.75 12.60 20 12.54 -10.0tBlkMYMIQ MIY .83 6.7 ...q 14.35 12.39 154 12.39 -11.5BlMunyNYQ MYN .57a 4.9 ...q 13.37 11.56 22 11.57 -10.4tBlkMunyPaQ MPA .86 6.8 ...q 14.69 12.70 27 12.68 -11.6tBlMunyQlty MQY .96 7.1 ...q 16.09 13.38 83 13.50 -11.0tBlkMuniyQ3 MYI .70 5.8 ...q 14.73 12.10 123 12.06 -12.7BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 31 13.07 -12.7Blk2018 BPK .06 .4 ...q 15.06 14.71 0 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.73 14.75 55 14.81 -1.3BlkMuBdT BBK .76a 5.4 ...q 16.03 13.95 24 13.98 -7.7tBlkMuIIQ BAF .82 6.3 ...q 15.58 13.15 28 13.07 -11.7BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 30 13.37 -4.6tBlkMuIQT BYM .86 6.8 ...q 15.03 12.78 84 12.74 -10.2tBlkMuIT BFK .78 6.2 ...q 14.54 12.49 166 12.52 -11.1BlkMuIT2 BLE .95a 6.9 ...q 15.55 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.1 ...q 22.97 20.83 101 20.81 -6.8tBlkMunienh MEN .73a 7.2 ...q 12.26 10.02 85 10.02 -14.1BlkMunihld MHD .89a 5.9 ...q 17.78 14.90 33 14.99 -9.3tBlkMunihd2 MUH .81a 6.0 ...q 15.99 13.58 22 13.55 -8.3BlkMunvst MVF .64a 7.4 ...q 9.91 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.5 ...q 15.90 13.50 38 13.50 -12.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.03 -7.1tBlMunyldCA MYC .74a 6.1 ...q 15.61 12.90 38 12.86 -13.0BlkMuniyld MYD .80a 5.9 ...q 15.43 13.04 61 13.57 -6.5BlkMunyNJ MYJ .90 6.9 ...q 16.63 13.03 26 13.06 -17.3BlMunQlt2 MQT .80 6.8 ...q 13.81 11.75 39 11.77 -10.2BlkNJMB 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 14.90 +1.4tBlkNYMB BQH .74 5.7 ...q 15.65 12.84 6 12.92 -12.2BlkNYIQT BSE .69 5.5 ...q 13.61 12.14 19 12.49 -5.1tBlkNYIT BNY .83 6.8 ...q 15.35 12.22 27 12.23 -14.5BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 264 9.01 -7.8BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 88 34.85 +30.6tBlkStMT BSD .78a 6.4 ...q 15.02 12.23 50 12.23 -10.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 29 20.70 -4.3BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 27 18.18 +1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 101 15.94 +1.5sBlackstone BX 2.70e 7.2 14 37.94 29.58 2554 37.50 +17.1BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 989 34.09 +5.9BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 62 16.35 +2.7BlockHR HRB 1.00 3.9 9 29.81 22.45 2208 25.36 -3.3BlonderT BDR ... ... ...dd 2.20 .38 83 1.18 +94.7tBlueAprn n APRN ... ... ...dd 6.25 1.70 2993 1.68 -58.3BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 16 10.20 -15.4BluegVac n BXG .60 3.3 ... 26.22 13.00 110 18.45 +1.0BlueLinx rs BXC ... ... 12 46.42 7.57 154 37.40 +283.2BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 87 9.86 -2.5BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 5 26.17 -.8BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.26 -3.7BluerkR pfC BRGpC 1.91 7.4 ... 26.38 22.48 1 25.70 +1.0Boeing BA 6.84 1.9 34 374.48 248.91 4752 365.22 +23.8BoiseCasc BCC .28 .7 14 49.30 31.40 783 39.60 -.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 211 29.21 +5.9BootBarn BOOT ... ... 14 31.62 7.37 526 28.87 +73.8BoozAllnH BAH .76 1.5 24 52.56 35.21 1422 50.11 +31.4BorgWarn BWA .68 1.5 13 58.22 42.06 4848 45.13 -11.7BostBeer SAM ... ... 36 329.95 150.58 219 291.70 +52.6BostProp BXP 3.80f 3.1 30 132.82 111.57 533 124.25 -4.4BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 14 24.61 -2.5BostonSci BSX ... ... 29 37.76 24.54 4633 37.49 +51.2BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 158 11.28 +1.7sBovieMed BVX ... ... ...dd 7.46 2.28 328 7.26 +179.2BowlA BWL/A .68 4.5 42 16.64 13.61 15.03 +.2Box Inc n BOX ... ... ...dd 29.79 17.25 2597 23.55 +11.5BoydGm BYD .24 ... 22 40.44 24.53 581 33.37 -4.8BradyCp BRC .85f 1.9 26 47.35 35.00 554 44.15 +16.5BraemHot BHR .64 5.6 9 12.10 8.44 206 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 1195 16.08 -11.6BrasilAgro LND ... ... ... 4.55 3.21 2 3.40 -2.9Braskem BAK .78e 2.7 ... 33.73 21.32 134 28.97 +10.3BridgptEd BPI ... ... 16 13.63 5.31 145 10.37 +24.9BrigStrat BGG .56 2.7 12 27.34 16.26 338 20.66 -18.6BrightHrz BFAM ... ... 52 120.07 80.91 143 114.54 +21.9BrghtSch n BEDU ... ... 91 28.18 10.80 268 11.79 -36.9BrghtSph BSIG ... ... ...cc 16.31 11.89 323 12.85 -20.6Brinker EAT 1.52 3.1 16 54.14 29.94 897 48.95 +26.0Brinks BCO .60 .9 ...dd 88.10 67.58 465 70.30 -10.7 BrMySq BMY 1.60 2.6 60 70.05 49.96 4447 60.80 -.8BristowGp BRS .28 2.4 ...dd 18.91 8.22 659 11.62 -13.7BritATob s BTI 2.24e 4.8 ... 71.45 46.07 1833 46.86 -30.0BrixmorP BRX 1.10 6.3 14 19.74 13.74 1863 17.39 -6.8BroadrdgF BR 1.94f 1.5 39 138.24 78.44 752 132.66 +46.5Brookdale BKD ... ... ...dd 11.63 6.28 1651 9.39 -3.2BrkfdAs g s BAM .60 1.4 15 44.33 37.22 954 42.49 -2.4BrookBus n BBU .25 .6 ... 45.66 29.00 17 42.59 +23.4BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 1 22.67 -21.3BrkGblInf INF 1.40 11.5 ...q 13.83 11.02 47 12.16 -6.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 210 39.45 -12.0BrkRlAs n RA .20p ... ... 24.36 21.06 80 23.14 -1.0BrkfReEn BEP 1.96 6.2 ... 35.34 29.57 119 31.48 -9.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 22.66 1289 30.40 BrownFA s BF/A .79 1.6 30 57.70 40.66 26 48.90 -2.2BrownFB s BF/B ... ... 28 59.58 42.58 1755 48.42 sBrunswick BC .76 1.1 19 69.60 48.04 513 69.22 +25.4Buckeye BPL 5.05 13.9 11 59.67 32.03 550 36.27 -26.8Buckle BKE 1.00e 4.3 12 29.65 15.10 343 23.15 -2.5Buenavent BVN ... ... ...dd 16.80 11.67 1605 13.16 -6.5BldBear BBW ... ... 28 10.45 7.25 33 9.05 -1.6BungeLt BG 2.00 3.1 29 83.20 61.28 1041 65.24 -2.7BurlStrs BURL ... ... 34 175.48 87.20 753 159.52 +29.7BylineBc n BY ... ... ... 24.80 19.02 97 22.85 -.5C -C&J Eng n CJ ... ... ... 36.57 18.86 661 21.81 -34.8CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 2 15.11 -.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.39 74 20.34 +9.6CAI Intl CAI ... ... 7 40.11 19.35 121 26.29 -7.2CBIZ Inc CBZ ... ... 28 24.38 14.35 212 23.95 +55.0CBL Asc CBL .80 19.3 2 9.10 3.80 3813 4.15 -26.7CBL pfD CBLpD 1.84 11.1 ... 24.95 16.10 158 16.56 -24.2CBL pfE CBLpE 1.66 11.1 ... 24.97 14.69 70 14.94 -32.2CBRE GRE IGR .60 8.1 ...q 8.05 7.17 241 7.43 -6.2CBRE Grp CBRE .20 .4 17 50.43 36.52 1663 44.90 +3.7CBS A CBS/A .72f 1.3 16 61.70 47.98 1 56.34 -5.8CBS B CBS .72 1.3 13 61.59 47.54 5061 55.97 -5.1tCCA Inds CAW ... ... 12 3.65 2.40 30 2.55 -19.0sCF Inds s CF 1.20 2.3 ...dd 53.17 33.32 2147 53.13 +24.9CGG rs CGG ... ... 1 7.50 1.88 40 2.79 -37.6CGI g GIB ... ... ... 66.32 50.73 178 66.06 +21.6CIT Grp CIT .64 1.2 21 56.14 44.29 560 53.80 +9.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.62 +4.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 2637 48.97 +3.5CNA Fn CNA 1.40f 3.0 13 55.62 44.27 295 47.01 -11.4CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 989 12.21 -8.9CNO Fincl CNO .40 1.8 14 26.47 18.65 840 21.71 -12.1sCNOOC CEO 4.92e 2.6 ... 189.57 121.46 85 191.13 +33.1CNX Midst CNXM 1.34 6.8 12 21.05 15.25 142 19.81 +18.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 2631 14.80 +1.2ConslCoal n CCR 2.05f 11.6 ... 19.16 13.15 12 17.70 +13.1CONSOL n CEIX ... ... 11 48.12 19.51 315 41.53 +5.1CPFL Eng CPL .12e 1.1 ... 17.45 10.36 13 11.38 -1.0CPI Aero CVU ... ... 13 11.75 7.60 10 8.45 -5.6CRH Med CRHM ... ... ...cc 4.50 1.46 237 4.00 +50.9CRH CRH .72e 2.2 ... 39.32 31.38 418 32.51 -9.9CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 4 14.86 -15.6Csop 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 5.4 ...dd 30.29 13.56 78 14.70 -47.2CTS CTS .16 .4 30 39.20 22.50 157 35.85 +39.2CURO Gp n CURO ... ... 61 32.10 13.50 199 29.76 +111.4CVR Engy CVI 3.00f 8.0 ...cc 47.67 22.96 817 37.41 +.5CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.71 189 3.76 +14.6CVR Rfng CVRR 2.95e ... 16 26.00 8.75 683 17.85 +7.9CVS Health CVS 2.00 2.5 14 84.00 60.14 7790 78.96 +8.9CWA Inco n CWAI ... ... ... 26.93 24.45 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 12 22.27 -3.1CabcoJCP97 PFH 1.91 19.9 ... 16.10 8.74 6 9.60 -34.9CabAT&T34 GYC .83 3.4 ... 25.05 21.30 24.13 +7.0CableOne n CABO 8.00f .9 45 899.55 597.40 39 888.68 +26.3Cabot CBT 1.32 2.1 16 68.63 53.18 277 64.01 +3.9CabotO&G COG .24 1.1 42 29.57 21.48 4499 22.26 -22.2CACI CACI ... ... 16 200.85 121.60 230 188.25 +42.2sCactus n WHD ... ... ... 37.50 19.18 729 37.07 +83.1CadencB n CADE .60f 2.2 26 31.44 21.17 1438 26.83 -1.1CaledoMn n CMCL .28 4.1 ... 9.94 5.17 5 6.80 -8.0Caleres CAL .28 .8 16 41.09 26.54 407 35.99 +7.5CalifRes rs CRC ... ... ...dd 48.85 8.37 1484 40.43 +108.0CalifWtr CWT .75 1.8 29 46.15 35.25 355 40.80 -10.0Calix CALX ... ... ...dd 9.05 4.75 130 8.20 +37.8CallGolf ELY .04 .2 49 23.79 13.49 1416 22.85 +64.0CallonPet CPE ... ... 24 14.65 9.75 2728 11.80 -2.9Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 10 51.08 -.4Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 296 62.90 +31.0CambriaYld SYLD .49e 1.2 ...q 41.00 34.76 8 40.29 +4.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 7 25.60 -2.9CambGblV GVAL .54e 2.3 ...q 28.50 22.85 25 23.77 -7.2CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 11 26.77 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.41 3 26.83 -2.4CambrEmS EYLD ... ... ... 38.25 30.19 2 31.72 -8.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 0 25.66 -.6tCambTail n TAIL ... ... ... 24.40 20.10 3 20.05 -11.2CamValMom VAMO ... ... ...q 28.07 23.84 13 25.20 +1.0CamdenPT CPT 3.08 3.3 25 95.67 78.19 444 93.06 +1.1Cameco g CCJ .40 ... ... 12.19 7.68 1714 9.68 +4.9CampSp CPB 1.40 3.5 14 51.07 32.63 1533 40.14 -16.6CampWrl n CWH .54 2.5 ... 47.62 18.16 1562 21.59 -51.7Can-Fite CANF ... ... ... 2.75 1.12 84 1.32 -10.8CdaGoose n GOOS ... ... ... 68.75 19.05 1010 56.52 +79.1CIBC g CM 4.49e ... 8 100.01 85.47 350 95.56 -1.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 1176 86.15 +4.4CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2550 32.86 -8.0CP Rwy g CP 2.60 ... ... 211.44 159.09 737 205.40 +12.4sCannaeHl n CNNE ... ... ...dd 21.81 16.16 240 21.25 +24.8Canon CAJ ... ... ... 40.67 30.14 225 31.68 -15.3sCanopyGr n CGC ... ... ... 53.29 40.68 36338 49.35 -4.2CantelMed CMD .17e .2 42 130.92 84.90 214 97.34 -5.4CapOne COF 1.60 1.6 16 106.50 79.69 5684 98.96 -.6CapOne wt COF/WS ... ... ... 63.91 38.79 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 35 25.76 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 45 26.22 -2.2CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 22 25.81 -4.5CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 50 25.24 -.3CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.71 -4.5CapOne pfG COFpG ... ... ... 25.55 23.25 64 24.69 -1.4CapSenL CSU ... ... ...dd 16.72 7.18 142 8.84 -34.5CapInv n CIC ... ... ... 10.10 9.60 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.9 12 9.89 8.01 813 8.06 -6.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 37 25.21 -.6CarboCer CRR ... ... ...dd 12.69 6.10 290 8.38 -17.7CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3108 53.94 -12.0Care.com CRCM ... ... ...cc 22.95 13.15 280 20.41 +13.1Carlisle CSL 1.48 1.2 21 129.47 96.80 338 127.74 +12.4CarMax KMX ... ... 21 81.67 57.05 1000 78.57 +22.5Carnival CCL 2.00 3.0 16 72.70 56.45 4027 66.21 -.2CarnUK CUK 1.80f 2.8 ... 72.29 56.76 379 65.41 -1.3CarpTech CRS .80f 1.3 46 61.49 41.44 188 59.62 +16.9tCarrSrv CSV .30 1.4 15 28.96 22.00 146 22.05 -14.2Cars.cm CARS ... ... ... 32.94 20.94 596 25.45 -11.8Carters CRI 1.80 1.9 15 129.00 91.41 793 94.06 -19.9Carvana A n CVNA ... ... ... 72.59 12.17 1191 58.95 +208.3CastleBr ROX ... ... ...dd 1.47 .90 1025 .95 -22.1CastlightH CSLT ... ... ...dd 5.95 2.65 746 2.85 -24.0Catalent CTLT ... ... 74 47.87 36.73 502 42.74 +4.0CatchMTim CTT .54 4.6 ...dd 13.73 11.76 213 11.77 -10.4Caterpillar CAT 3.44f 2.3 19 173.19 122.85 5985 152.76 -3.1CatoCp CATO 1.32 6.5 20 26.88 10.76 216 20.29 +27.4CedarF FUN 3.56 6.8 14 70.82 50.10 71 52.34 -19.5CedarRlty CDR .20 4.6 11 6.29 3.54 478 4.34 -28.6CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 3 24.47 -3.2CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 8 21.66 -13.5CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 638 3.78 +100.0Celanese CE 2.16f 1.9 12 119.29 95.45 912 114.63 +7.1Celestic g CLS ... ... 9 12.76 9.79 242 11.53 +10.0Cellcom CEL ... ... 7 10.62 5.43 3 6.66 -34.7Cementos CPAC .50e 5.0 ... 14.11 9.20 0 10.10 -18.5Cemex CX .29t ... ... 9.45 5.72 3789 7.17 -4.4Cemig pf CIG .08e 4.7 ... 2.93 1.56 2518 1.70 -17.5Cemig CIG/C .08e 5.1 ... 2.70 1.56 1.57 -15.4CenovusE CVE .20 ... 7 11.52 7.09 6313 9.22 +1.0Centene s CNC ... ... 22 148.24 83.56 782 143.07 +41.8CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 162 9.73 -2.3CenterPnt CNP 1.11 4.0 20 30.34 24.81 2459 27.91 -1.6CentElBr B EBR/B ... ... ... 9.06 3.43 1 4.36 -35.8CentElecBr EBR ... ... ... 7.86 3.14 356 3.76 -34.0CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 4 23.78 -2.5CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.15 27.19 138 27.40 -8.1CentSecur CET 1.78e .7 ...q 29.94 25.46 24 29.61 +8.1CentrusEn LEU ... ... ...dd 5.14 2.18 8 2.51 -37.4CentCmtys CCS ... ... 10 36.00 23.85 227 28.70 -7.7CntryLink CTL 2.16 9.5 9 24.20 13.16 8142 22.74 +36.3sCerdHCM n CDAY ... ... ...dd 44.97 29.68 683 43.42 +42.3Cervecer CCU .35e 1.3 ... 30.35 24.37 164 27.19 -8.1ChannAdv ECOM ... ... ...dd 15.63 8.30 66 11.00 +22.2CharahSol n CHRA ... ... ... 12.00 5.27 114 6.01 -49.9ChRvLab CRL ... ... 25 132.49 96.70 278 127.85 +16.8ChaseCorp CCF .80f .7 36 131.70 95.00 16 121.40 +.7ChathLTr CLDT 1.32 6.5 28 23.91 17.90 233 20.43 -10.2CheetahM CMCM ... ... ... 18.18 7.38 589 9.47 -21.6Chegg CHGG ... ... ...dd 32.82 13.75 805 31.07 +90.4Chemed CHE 1.12 .4 27 335.99 186.09 113 305.43 +25.7Chemours n CC 1.00f 2.5 10 58.08 38.49 1653 40.54 -19.0CheniereEn LNG .56p ... ...dd 69.50 43.21 3706 67.30 +25.0ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.68 108 38.85 +31.1ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 942 32.07 +15.8CherHMtg CHMI 1.96 10.6 4 19.20 16.01 116 18.44 +2.5ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 3 25.65 -.6ChesEng CHK ... ... 7 5.60 2.53 19848 4.30 +8.6ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 4 55.00 +10.7ChesGranW CHKR .32e 19.1 1 2.30 1.20 64 1.65 -10.8sChespkLdg CHSP 1.60 4.8 34 33.77 24.98 342 33.15 +22.4ChespkUtil CPK 1.48f 1.7 25 90.90 66.35 58 88.35 +12.5Chevron CVX 4.48 3.7 53 133.88 108.02 4852 119.51 -4.5ChiRivet CVR .84 2.6 ... 33.52 28.70 0 31.73 -.2Chicos CHS .34 4.0 11 10.90 7.07 1797 8.47 -4.0Chimera rs CIM 2.00 10.8 8 19.77 15.77 1119 18.54 +.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 15 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 13 25.66 -.5ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 40 7.68 -17.2ChinaEAir CEA ... ... ... 45.33 24.44 12 31.37 -13.2ChinaFd CHN .55e 2.9 ...q 24.76 18.60 18 19.29 -10.9ChinaGreen CGA .10e 10.8 1 2.11 .87 27 .93 -25.0ChinaLife s LFC .14e 1.3 ... 17.85 10.49 508 11.15 -28.6ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 773 48.15 -4.7ChiNBorun BORN ... ... 2 1.57 1.03 36 1.10 -12.4ChOnlEd n COE ... ... ... 14.90 6.98 6 7.72 -38.2ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 141 99.78 +36.0 ChinaPhH CPHI ... ... ...dd 1.45 .15 76 .22 +22.2ChinRap n XRF ... ... ... 12.86 1.60 249 2.46 -57.0ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 70 32.46 -37.4ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 50 48.17 +1.5ChinaUni CHU ... ... ... 15.53 11.25 289 12.13 -10.3ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9tChinaYuch CYD .73e 4.1 6 27.98 18.00 107 17.96 -25.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 386 490.60 +69.7ChoiceHtls CHH .86 1.0 41 85.35 61.25 254 82.35 +6.1ChrisBnk CBK ... ... ...dd 1.54 .75 107 .80 -37.3ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1636 140.12 -4.1ChungTel CHT 1.29e 3.6 ... 39.33 33.54 79 35.67 +.6ChurchDwt s CHD .87f 1.5 ... 60.00 43.21 996 58.99 +17.6CienaCorp CIEN ... ... 7 32.33 19.40 1533 30.35 +45.0Cigna CI .04 ... 19 227.13 163.02 2811 199.19 -1.9Cimarex XEC .72 .8 13 130.16 80.53 1224 92.87 -23.9CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 49.18 -3.6CinciBell rs CBB ... ... 64 22.20 9.90 301 14.75 -29.3Cinemark CNK 1.28 3.3 17 44.00 32.60 756 38.21 +9.7CinerRes CINR 2.27 8.3 11 29.36 23.76 2 27.33 +8.8Circor CIR .15 .3 28 56.37 35.16 155 47.10 -3.2Cision CISN ... ... 43 18.28 11.13 722 16.41 +38.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 22.01 -16.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 1 24.79 -6.6Citi GBP n DGBP ... ... ... 30.45 18.65 0 26.37 +23.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 21.98 -20.3Citi EUR n DEUR ... ... ... 30.00 18.78 4 26.40 +15.1Citi AUD n DAUD ... ... ... 30.28 18.62 0 27.82 +39.1CitAUD 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 90 26.93 -2.0CgpVelLCrd UWT ... ... ... 45.10 14.22 2267 39.73 +62.1CgpVelICrd DWT ... ... ... 26.32 5.81 12999 5.89 -58.1Citigroup C 1.80f 2.4 12 80.70 64.38 21741 73.72 -.9Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 54 25.28 -.7Citigp pfJ CpJ 1.78 6.2 ... 29.74 27.59 90 28.59 -.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 87 27.84 -2.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 71 26.05 -3.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 41 25.73 -3.1CitizFincl CFG .52 1.3 11 48.23 35.04 2978 40.42 -3.7CitizInc CIA ... ... ...cc 8.80 6.67 63 8.35 +13.6CityOffce g CIO .94 ... 10 13.93 10.03 327 12.09 -7.1CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 2 24.98 -.8Civeo CVEO ... ... ...dd 4.64 1.83 347 3.63 +33.0CivitasSolu CIVI ... ... 25 19.90 11.15 31 14.50 -15.2ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 435 70.02 +29.2ClearChan CCO ... ... ...dd 5.55 3.60 92 5.55 +20.7ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 93 11.49 -1.1ClrLgCap n LRGE ... ... ... 34.17 26.97 0 33.71 +14.7ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 192 7.92 -4.3ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 137 14.70 -3.7ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 59 11.63 -1.4ClearwPpr CLW ... ... 17 50.60 21.55 185 32.00 -29.5ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 255 19.77 +4.9ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 436 19.80 +4.8sClevCliffs CLF ... ... 8 12.25 5.60 11260 12.11 +68.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 17 12.17 +21.8Clorox CLX 3.84 2.5 25 152.91 113.57 625 150.66 +1.3CloudPeak CLD ... ... ...dd 5.70 2.14 773 2.42 -45.6Cloudera n CLDR ... ... ...dd 22.43 12.57 1682 17.55 +6.2CloughGA GLV 1.44 11.7 ...q 14.39 12.25 41 12.31 -7.7CloughGEq GLQ 1.38 9.2 ...q 15.84 12.71 74 14.93 +11.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 182 11.07 +1.7CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 115 60.70 -12.8CocaCola KO 1.56 3.4 87 48.62 41.45 7095 45.96 +.2CocaCEur n CCE 1.04 2.3 ... 45.95 36.17 845 45.69 +14.7Coeur CDE ... ... 52 9.87 5.18 2284 5.72 -23.7Cohen n COHN .80 8.4 ...dd 12.00 7.50 2 9.50 +18.5CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 89 13.07 -1.8CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 91 9.28 -6.1Cohen&Str CNS 1.32 3.1 19 47.83 37.53 60 42.07 -11.0CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 254 22.60 -5.8tC&SLtDP&I LDP 1.87 7.8 ...q 27.25 24.17 156 24.09 -7.6C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 134 10.44 +1.9CohStQIR RQI .96 7.8 ...q 12.93 10.55 254 12.33 -2.5CohStRE RNP 1.48 7.5 ...q 21.98 17.91 77 19.76 -7.1CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 36 27.18 -3.8CohenStTR RFI .96 7.8 ...q 13.10 11.50 63 12.36 -3.2Colfax CFX ... ... 26 43.29 28.80 650 36.37 -8.2ColgPalm CL 1.68 2.5 24 77.91 61.28 3012 67.93 -10.0ColonCap CLNS ... ... ... 13.03 5.28 2187 6.15 -46.1ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 11 25.31 -.4ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 10 25.92 -2.4ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 7 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 29 23.09 -6.0ColCap pfI CLNSpI 1.79 7.7 ... 25.75 21.81 16 23.15 -8.1ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 47 23.08 -7.7ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.23 +.2Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.93 -5.3Col SusUS n ESGS ... ... ... 32.51 28.62 30.78 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 1 17.71 -3.9ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.43 -8.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 21.32 330 22.56 -19.8Col IndiaC INCO .03e .1 ...q 51.06 41.41 6 44.05 -11.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 8 12.71 -19.9Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 4 16.67 -28.9ColumbPT CXP .80 3.4 14 25.07 19.55 565 23.51 +2.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 93 21.15 -4.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.6 16 102.66 69.20 1324 93.86 +8.1Comeric wt CMA/WS ... ... ... 65.50 40.60 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.15 290 54.30 +24.4ComndSec MOC ... ... ...dd 3.55 1.20 1074 2.78 -9.4CmclMtls CMC .48 2.2 44 26.72 17.58 913 21.56 +1.1CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 262 62.96 +17.1CmtyHlt CYH ... ... ...dd 7.89 2.66 1380 3.40 -20.2CmtyHcT n CHCT 1.61f 5.5 80 32.81 22.41 69 29.46 +4.8CBD-Pao CBD .08e .4 ... 25.90 17.91 335 19.64 -16.7CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 170 18.10 +6.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 7 22.50 -8.8CompssMn CMP 2.88 4.2 24 76.65 56.50 353 67.90 -6.0Compx CIX .20 1.5 13 16.50 11.95 1 13.65 +2.6ComstkM rs LODE ... ... ... .94 .13 658 .17 -56.4ComstkRs rs CRK ... ... ...dd 12.32 4.01 337 8.38 -.9ConAgra CAG .85 2.3 18 39.43 32.90 4067 37.02 -1.7ConchoRes CXO ... ... 22 163.11 121.45 1405 145.07 -3.4ConcdMed CCM ... ... ...dd 4.20 2.46 0 3.23 -2.9CondHos rs CDOR .78e 7.6 21 10.99 9.26 10 10.32 +3.7Conduent n CNDT ... ... ... 23.39 14.95 1207 22.60 +39.9sConocoPhil COP 1.14f 1.5 60 75.73 46.17 3764 75.53 +37.6ConEd ED 2.86 3.7 16 89.70 71.12 1478 78.32 -7.8CnsTom CTO .28f .5 7 67.97 55.65 13 61.70 -2.8ConstellA STZ 2.96f 1.4 17 236.62 197.32 1896 215.17 -5.9ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 1 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 1436 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.35 -1.5ContainStr TCS ... ... 22 12.42 3.53 183 10.90 +130.0Contango MCF ... ... ...dd 7.25 2.22 208 5.95 +26.3ContlBldg CBPX ... ... 22 39.60 24.30 261 38.00 +35.0ContMatls CUO ... ... ...dd 20.15 15.50 3 16.60 -12.6ContlRescs CLR ... ... 54 69.91 35.75 1479 62.81 +18.6Cnvrgys CVG .44 1.8 21 26.72 21.13 837 24.87 +5.8CooperCo COO .06 ... ...cc 267.98 216.47 374 265.34 +21.8CooperTire CTB .42 1.4 37 40.78 22.58 525 30.35 -14.1CooperStd CPS ... ... 13 146.78 105.00 98 122.95 +.4CopaHold CPA 3.48 4.3 9 141.34 74.77 429 80.08 -40.3Copel ELP .26e 5.0 ... 9.61 4.70 274 5.20 -31.8CoreLabs CLB 2.20 2.0 61 130.34 87.66 464 110.50 +.9CoreMold CMT .05 ... ... 23.85 7.67 231 7.75 -64.3tCorePtLd n CPLG ... ... ... 28.30 20.02 408 20.21 -27.5Corecivic CXW 1.72 6.8 15 27.50 18.61 522 25.35 +12.7CoreLogic CLGX ... ... 21 55.79 42.00 341 49.97 +8.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.20 -2.1CorEnInf rs CORR 3.00 8.0 15q 39.46 32.15 39 37.52 -1.8CoreSite COR 4.12 3.6 43 119.59 89.76 172 114.63 +.6Corindus n CVRS ... ... ...dd 1.65 .66 1111 1 .43 +41.6CorMedix CRMD ... ... ...dd .80 .17 954 .61 +20.7CrnstTotR CRF 3.35 24.2 ...q 16.22 13.42 256 13.86 -9.3CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 309 14.02 -9.4Corning GLW .72 2.0 ...dd 36.00 26.11 3066 35.25 +10.2CpBT JCP JBN 1.75 19.8 ... 15.35 8.61 8 8.85 -29.6CorpCapT n CCT 1.61 10.2 ... 19.00 14.43 477 15.75 -1.4CorpOffP OFC 1.10 3.7 15 33.81 24.55 806 29.73 +1.8Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 1 30.15 -7.9CortsJCP97 KTP 1.91 20.2 ... 16.26 9.16 16 9.46 -33.7CortsJCP JBR 1.75 19.5 ... 14.95 8.61 8 8.99 -28.0CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.28 -.2Cosan Ltd CZZ .26e 3.8 ... 11.89 6.21 775 6.88 -29.1Costamre CMRE .40 5.8 ... 8.39 5.45 326 6.85 +18.7Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 5 24.57 -1.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 3 25.42 -.1Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 5 25.96 +.5Cott Cp COT .24 1.6 ...cc 17.78 14.06 628 15.17 -8.9Coty COTY .50 3.9 ... 21.68 10.73 7360 12.66 -36.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 13 9.88 8.23 2481 8.90 -3.8CovantaH CVA 1.00 6.0 ...dd 18.05 14.15 895 16.70 -1.2CovrAll n COVR ... ... ... Crane CR 1.40 1.4 31 102.65 76.21 331 97.07 +8.8CrwfdA CRD/A .28 3.1 65 9.95 6.78 11 9.03 +6.2CrwfdB CRD/B .20 2.2 66 12.40 7.54 9 9.19 -4.5Credicp BAP 8.57e 3.9 ... 239.54 189.69 157 220.50 +6.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 3 291.37 +27.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 150 3.16 -4.5CS 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 36 26.92 -12.0CS 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 0 27.92 -.3CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.9 ... 19.98 14.63 2560 15.40 -13.7CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 155 2.60 -8.5CrescPtE g CPG .12 2.0 34 9.25 5.06 1354 6.15 -19.3CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 134 37.85 +46.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 28.10 15.50 55 17.98 -24.3CrosTim CRT 1.29e 8.7 15 15.97 12.99 16 14.80 +.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2119 111.82 +.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1086.78 -4.0CrownHold CCK ... ... 20 62.27 40.09 1925 47.94 -14.8Cryolife CRY .12 .4 ...cc 35.05 16.80 144 33.70 +76.0CrystalRk 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/Thursday, September 20, 2018

PAGE 39

CubeSmart CUBE 1.20 4.1 27 33.18 24.96 1609 29.18 +.9Cubic CUB .27 .4 ...dd 77.35 44.45 174 71.85 +21.9CullenFr CFR 2.68 2.5 20 121.66 88.70 342 108.89 +15.0CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 8 24.92 -.8Culp Inc CULP .36 1.5 15 34.05 22.80 23 24.65 -26.4Cummins CMI 4.56f 3.1 41 194.18 129.90 1249 148.33 -16.0CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 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 29 143.38 100.25 139 138.83 +13.9Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.93 -5.1CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 15 11.91 -.3CushngRen SZC 1.64 8.6 ...q 21.30 15.35 14 19.01 -6.4CushRoy rs SRF .48 5.2 ...q 10.10 8.28 13 9.27 -1.0CustomBcp CUBI ... ... 9 33.85 23.80 107 24.25 -6.7CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 1 26.05 -1.9CustBc pfD CUBIpD ... ... ... 27.45 24.60 26.02 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 2 26.30 -.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 15 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 11 3.65 -9.9CypressEn CELP .84 11.0 14 8.50 5.50 9 7.63 +27.1D -DCP Mid DCP 3.12 8.1 86 46.67 32.02 652 38.60 +6.2tDCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.22 39 25.20 -4.3DDR Corp rs DDR .80 5.9 9 33.46 12.50 1671 13.60 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 2 24.55 -2.3DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 29 23.88 -7.0DDR Cp pfA DDRpA ... ... ... 26.89 22.40 11 24.95 -5.2DGSE DGSE ... ... ...dd 1.40 .60 5 .67 -28.0DHI Grp DHX ... ... 5 3.25 1.25 253 1.85 -2.6DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 517 4.52 +25.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 478 11.02 +2.0DR Horton DHI .50 1.2 16 53.32 36.56 2320 42.62 -16.5Drdgold DRD .03e 1.5 ... 4.00 1.91 363 1.99 -39.0DSW Inc DSW 1.00 3.2 30 34.02 17.75 1774 31.72 +48.2DTE DTE 3.53 3.2 19 116.74 94.25 1473 109.09 -.3DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 1 24.64 -1.8DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 23 24.18 -5.1DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 18 24.00 -6.6DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 22 25.76 -3.8DTE En un DTV ... ... ... 57.14 48.68 52 51.96 -3.7tDTF TxF DTF .84 6.6 ...q 14.66 12.71 50 12.68 -9.8sDXC Tch n DXC .76f .8 ...cc 93.45 72.48 1075 93.32 +13.7DanaInc DAN .24 1.2 16 35.27 18.08 1158 20.02 -37.5sDanaher DHR .64 .6 27 107.77 83.81 2057 107.51 +15.8Danaos DAC ... ... 2 2.50 1.05 67 1.55 +6.9DaqoNEn DQ ... ... 3 72.50 27.08 543 29.55 -50.3Darden DRI 3.00f 2.5 24 120.93 77.55 1659 117.89 +22.8DarlingIng DAR ... ... 35 20.96 15.80 1012 18.71 +3.2DaVita Inc DVA ... ... 17 80.71 52.51 844 70.15 -2.9Daxor DXR .15 2.7 ... 21.66 3.40 16 5.66 +23.8DeanFoods DF .36 4.8 54 12.09 7.32 955 7.56 -34.6DeckrsOut DECK ... ... ...cc 124.68 62.54 444 112.68 +40.4Deere DE 2.76 1.8 26 175.26 118.88 2365 152.39 -2.6DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 39 11.17 -7.9DelaCO VCF .72 5.0 ...q 16.29 14.00 1 14.40 -7.2DelaDvInc DDF .62 5.0 ...q 14.39 10.19 162 12.41 +15.7DelaNatl VFL .72 5.9 ...q 13.94 12.12 10 12.15 -8.4DelaMN2 VMM .63 5.2 ...q 14.56 12.11 11 12.14 -9.9sDelekLogis DKL 3.08f 8.9 15 34.35 26.50 66 34.75 +9.6Delek DK 1.00 2.3 19 61.57 25.02 2567 43.39 +24.2DellTch n DVMT ... ... ...dd 99.02 64.96 1591 95.46 +17.4DelphiTc n DLPH .68 2.0 13 60.39 33.08 754 34.85 -33.6DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3423 57.90 +3.4DeltaAprl DLA ... ... ...cc 22.50 16.30 11 18.19 -10.0Dltsh SPX n DMRL ... ... ... 59.02 50.48 11 57.90 +6.7Dlt SP400 n DMRM ... ... ... 57.08 50.42 0 56.51 +4.5Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 60.04 +10.6DltshInt n DMRI ... ... ... 56.65 49.32 0 51.14 -3.5tDeluxe DLX 1.20 2.2 11 78.87 55.72 235 55.65 -27.6DenburyR DNR ... ... ...dd 5.84 1.04 8787 5.59 +152.9DenisnM g DNN ... ... ...dd .64 .38 823 .57 +4.0Despg.cm n DESP ... ... ... 36.56 14.80 612 17.15 -37.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4893 11.95 -37.2DBDogs22 DOD ... ... ... 30.43 20.20 1 24.10 -5.6DBWMTR 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 54 25.49 +.1DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 147 25.97 -.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2 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 1 2.14 -25.1DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.04 +10.5DBGoldDL DGP ... ... ...q 27.39 19.71 7 20.66 -17.3DBGoldDS DZZ ... ... ...q 6.76 4.88 9 6.49 +21.1DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 23 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.00 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 8 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.33 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 11 22.99 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 431 31.99 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.81 -5.8Deu HYBd n HYLB ... ... ... 51.36 48.68 150 49.68 -1.5Dbx Tr etf DESC ... ... ... 36.00 32.11 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.91 +.1DbXR1KECo DEUS ... ... ...q 34.14 29.77 63 33.83 +5.5DeutEmCo DEMG ... ... ... 30.95 24.57 1 25.33 -12.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.78 187 43.73 -.8DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 28.92 -3.7Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.74 -19.7DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.70 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 25.24 -5.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 43 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.97 2 29.21 -.4Deut 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 2 26.14 -3.7DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 24.45 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.84 -2.4DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 6 23.25 +1.0DBXChiSC ASHS ... ... ...q 37.47 24.39 12 25.39 -27.1DBXHrvChi CN .30e .9 ...q 42.41 30.30 1 32.15 -13.9DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.51 -9.2DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 7 27.52 -1.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.05 -1.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 351 28.30 -.4DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 3814 24.73 -20.3DevonE DVN .32 .8 26 46.54 29.83 5806 39.87 -3.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 276 137.53 -5.8DiamOffsh DO .50 2.8 29 21.92 13.00 1555 17.87 -3.9DiamRk DRH .50 4.2 16 12.99 9.87 2237 11.83 +4.8DianaShip DSX ... ... ...dd 5.16 3.07 137 3.88 -4.7DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.63 -.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.29 -1.5DicksSptg DKS .90 2.4 12 39.74 23.88 1209 37.37 +30.0Diebold DBD .40 8.5 5 23.50 3.55 1413 4.70 -71.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 125.10 96.56 1004 121.68 +6.8DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 25 24.78 -2.8DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.50 15 25.51 -4.3DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 24.10 -4.0DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 27 25.53 -7.2Dillards DDS .40 .5 9 98.75 49.91 390 78.78 +31.2Dillard38 DDT 1.88 7.2 ... 29.08 25.13 20 26.27 +1.6DineEquity DIN 2.52m 3.2 6 95.00 38.88 252 79.81 +57.3DiploPhm DPLO ... ... 83 28.74 14.50 859 19.92 -.7Dir SilMBl n SHNY ... ... ... 10.99 4.26 29 5.06 -46.9DirBrCm n COM ... ... ... 26.10 23.31 1 24.94 +1.6DirChInt n CWEB ... ... ... 69.08 27.32 113 32.03 -37.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 20.73 -21.0sDirxAero n DFEN ... ... ... 63.44 34.20 101 61.45 +38.1DrxTrnBl n TPOR ... ... ... 43.11 26.62 1 40.62 +17.7DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 45 27.03 -1.9DirxInds n DUSL ... ... ... 44.53 27.73 10 39.50 +7.5DirxMex n MEXX ... ... ... 30.87 13.05 4 20.70 +.5DrxRBkBr rs WDRW ... ... ...q 44.77 19.69 1 23.66 -22.8DxRsaBr rs RUSS ... ... ...q 25.95 14.43 144 18.79 -18.3DxSOXBr rs SOXS ... ... ...q 24.10 8.83 1914 9.68 -41.3DxGBull rs NUGT ... ... ...q 37.96 10.56 9724 13.49 -57.4DrGMBll rs JNUG .09e 1.1 ...q 20.82 6.40 15990 8.13 -54.2DirSPX Br SPDN ... ... ... 32.98 27.80 3 27.87 -8.9DxGlMBr rs JDST ... ... ...q 95.14 42.31 849 73.04 +42.4DirSPBear s SPXS ... ... ...q 37.70 21.37 2497 21.55 -28.1Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 6 40.17 +11.6DxChiABear CHAD ... ... ...q 39.27 27.67 14 36.91 +18.5DrxNGBear rs GASX ... ... ...q 36.69 14.90 28 18.46 -21.4DxSPOGBr rs DRIP ... ... ...q 21.30 4.97 3656 5.92 -50.1DrxRBkBull DPST ... ... ...q 95.94 53.06 27 77.41 +6.4DirDGlBr rs DUST ... ... ...q 48.79 19.04 1825 37.87 +59.8DxSPXBll s SPUU ... ... ...q 58.24 43.33 1 58.09 +17.2DxEuFnBl EUFL ... ... ... 65.95 32.62 1 36.00 -24.2DirGlMin 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 6 47.10 +9.1DrxDlySCB LLSC .10p ... ...q 43.77 33.05 1 42.38 +19.3Dir 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 29.52 345 37.92 -24.9DiEurBll3x EURL .14e .4 ...q 47.12 29.13 6 32.44 -14.8DrxEMBll rs EDC ... ... ...q 168.70 72.35 207 82.79 -34.2Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 6 15.89 -.7DxLatBll s LBJ ... ... ...q 49.13 16.70 14 20.48 -36.6DirTotBBr SAGG ... ... ...q 32.31 31.03 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 4420 17.00 -57.8DxBiotBll rs LABU ... ... ...q 116.54 62.70 954 92.45 +18.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 29 76.35 -25.2DxNGBll rs GASL ... ... ...q 31.99 14.60 138 20.97 -17.4 DrDevMBr DPK ... ... ...q 14.22 10.08 2 12.55 +1.9DxSPOGBl s GUSH ... ... ...q 47.55 16.79 667 36.84 +21.4DxREBear DRV ... ... ...q 15.62 8.50 57 9.33 -10.9Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 0 21.35 +7.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.59 10 71.82 -6.9DxEnBear 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 52 37.32 -40.1DxSCBear rs TZA ... ... ...q 15.46 7.80 7946 8.34 -32.0DxFnBr rs FAZ ... ... ...q 15.68 9.00 1216 9.11 -22.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 47.80 15 51.12 -44.6Dx30TBear TMV ... ... ...q 22.45 17.07 1099 21.29 +20.8DxFnBull s FAS ... ... ...q 82.80 52.08 930 75.56 +10.5DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 15 42.73 +3.0DxMCBr rs MIDZ ... ... ...q 17.27 9.97 2 10.30 -23.5DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 175 18.29 -38.4DxHcrBll s CURE ... ... ...q 63.68 38.85 35 62.89 +35.0DxTcBull s TECL ... ... ...q 171.58 82.94 129 159.53 +42.2DxRetlBll s RETL ... ... ...q 53.31 22.80 17 48.64 +35.0DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 288 157.16 +14.0Dir30TrBul s TMF ... ... ...q 23.01 16.93 549 17.16 -22.4Dir10TrBear TYO ... ... ...q 16.00 13.61 18 15.42 +9.7Dx10yTBull TYD ... ... ...q 45.76 38.20 1 39.18 -10.7DxMCBull s MIDU ... ... ...q 55.74 36.75 11 53.85 +16.0DrxREBull s DRN ... ... ...q 24.73 14.68 53 22.16 -3.0DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 2018 23.52 -30.9DirxDMBull DZK ... ... ...q 100.54 64.86 1 72.50 -12.1DrxSCBull s TNA .41e .5 ...q 97.12 56.37 1996 90.66 +29.0DrxSPBull s SPXL ... ... ...q 54.61 36.82 1216 54.12 +22.1DirxEnBull ERX ... ... ...q 44.29 24.01 1486 35.84 +2.6Discover DFS 1.60f 2.0 15 81.93 59.45 1412 78.76 +2.4Disney DIS 1.68 1.5 15 117.90 96.80 5961 109.79 +2.1Div&Inco DNI 1.63 13.6 ...q 14.25 11.95 39 12.00 -10.6DrReddy RDY .29e .8 ... 39.96 28.13 227 36.20 -3.6DocuSec rs DSS ... ... ...dd 3.16 .56 15 1.08 -40.0DolbyLab DLB .64 .9 71 74.29 56.50 324 68.49 +10.5DollarGen DG 1.16 1.1 17 112.59 76.13 2797 109.33 +17.5DomMidst DM 1.34f 7.4 13 34.85 12.55 563 18.05 -40.7DomEngy D 3.34 4.7 14 85.30 61.53 2964 70.62 -12.9DomRes un DCUD ... ... ... 53.58 42.50 11 47.76 -7.5DomRs76 n DRUA ... ... ... 25.85 23.04 41 24.15 -5.6Dominos DPZ 2.20f .8 44 305.34 166.74 463 279.47 +47.9Domtar g UFS 1.74 3.2 20 54.50 40.72 378 53.61 +8.3Donaldson DCI .76f 1.3 30 59.22 43.35 537 58.41 +19.3DonlleyRR rs RRD .12m 2.1 6 10.68 4.48 849 5.68 -38.9DonnlyFn n DFIN ... ... ... 22.50 15.22 161 19.95 +2.4DorianLPG LPG ... ... ...dd 8.80 6.78 134 7.57 -7.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 343 20.27 +.4DblLOppCr DBL 2.00a 9.7 ...q 24.20 20.48 46 20.73 -6.6DougDyn PLOW 1.06 2.3 28 49.50 36.18 52 46.55 +23.1DEmmett DEI 1.00 2.6 24 41.59 34.72 784 38.08 -7.3Dover DOV 1.88 2.1 18 109.06 71.71 1456 88.41 -12.5DoverDG DDE ... ... ...dd 3.49 .92 39 2.90 +184.3DoverMot DVD .08f 3.7 10 2.30 1.80 4 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 10401 68.73 -3.5Dry Gl24 n DCF .22f 2.4 ... 10.05 8.96 48 9.01 -4.1DryHYSt DHF .35 11.0 ...q 3.57 3.08 78 3.17 -5.1DrMuBdInf DMB .75 6.1 ...q 13.52 12.10 48 12.24 -5.8tDryfMu DMF .54 6.8 ...q 9.38 7.90 30 7.91 -11.0DryStrt LEO .52 6.9 ...q 8.95 7.43 117 7.47 -13.5DrySM DSM .50 6.8 ...q 8.61 7.28 178 7.34 -14.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 675 49.65 +4.1DriveShack DS .48 8.2 15 8.06 2.87 128 5.86 +6.0DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 1 25.95 +.9DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 25.53 +1.6DriveS pfD DSpD 2.09 8.2 ... 25.84 24.46 25.44 -.1DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.11 -9.0DuPnt pfB DDpB 4.50 4.5 ... 110.00 100.00 3 101.07 -6.7Ducomun DCO ... ... 25 41.24 25.06 27 39.08 +37.4Df&PGblUt DPG 1.40 9.7 ...q 16.38 13.50 119 14.45 -6.9DufPUC DUC .60 7.1 ...q 9.28 8.38 15 8.43 -4.7DukeEngy DUK 3.71f 4.6 17 91.78 71.96 4463 80.09 -4.8DukeEn 73 DUKH 1.28 5.2 ... 26.31 23.71 23 24.54 -3.2DukeRlty DRE .80 2.8 22 29.71 24.30 1575 28.28 +3.9DunBrad DNB 2.09 1.5 21 145.00 105.42 397 143.87 +21.5Dycom DY ... ... 22 123.99 67.15 356 82.47 -26.0Dynagas DLNG 1.00 11.5 ... 14.27 7.51 50 8.68 -20.1Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 8 26.05 +.1Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 14 7.41 6.02 374 6.36 -9.3Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.92 +1.6Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 10 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 5 20.80 +.2ETrMLPSht 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 20.31 148 24.39 +.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 15.28 -4.7ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 23 17.50 +1.0E-TrFood FUD ... ... ...q 18.97 15.89 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 21.8 ...q 18.58 13.13 25 16.14 -1.9E-TrcCmci UCI ... ... ...q 16.37 13.69 3 15.01 -2.5E-TrcSilv USV ... ... ...q 22.48 17.60 17.60 -19.1E-TrcGld UBG ... ... ...q 35.00 29.72 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 40 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 9.30 416 13.62 -39.0EMCOR EME .32 .4 22 85.08 68.02 329 74.60 -8.7EMX Roy g EMX ... ... ... 1.47 .67 70 1.11 +33.6ENI E 1.29e 3.4 ...dd 40.15 31.58 79 38.00 +14.5EOG Rescs EOG .88f .7 ...dd 131.60 92.38 1675 120.17 +11.4EP Energy EPE ... ... ...dd 3.54 1.27 616 1.92 -18.6EPAM Sys EPAM ... ... 71 144.19 81.51 235 139.06 +29.4EPR Prop EPR 3.84 5.7 18 72.27 51.87 397 67.89 +3.7EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 0 28.07 +4.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.76 -3.0EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 5 23.73 -5.2EQT Corp EQT .12 .3 ...dd 66.03 43.70 2284 47.58 -16.4EQT GP n EQGP 1.03e 4.8 11 30.74 20.30 206 21.36 -20.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 428 56.23 -23.1sETF SITRis RISE ... ... ...q 25.18 22.89 3 25.18 +6.0ETF JrSil SILJ ... ... ...q 12.54 8.23 38 8.94 -21.2ETF Cyber HACK ... ... ...q 40.72 29.50 252 39.46 +24.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.97 32.01 178 42.51 +21.8sETF M AlH MJ ... ... ... 41.50 25.10 5210 41.21 +40.9ETF M Vid GAMR ... ... ... 55.00 43.00 11 47.18 -1.5ETF Drone IFLY ... ... ... 39.57 33.54 7 39.12 +4.7ETF AIPw n AIEQ ... ... ... 29.90 24.03 42 29.34 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 36.29 +14.7ETF Clim ETHO ... ... ...q 38.22 31.43 2 37.75 +11.1ETFAlpAlt ALFA ... ... ...q 51.31 40.81 1 50.71 +18.5ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.59 +9.9ETF EmM n EEMD ... ... ... 28.41 22.00 22.71 -13.2ETF spx H n SPDV ... ... ... 28.19 25.00 54 27.68 +5.8ETF AptF n FTVA ... ... ... 30.36 24.74 4 29.15 +7.4ETF GOP n MAGA ... ... ... 29.82 25.59 2 28.86 +3.4NtDUSEq ef MXDU ... ... ... 29.80 25.93 4 29.55 +4.1NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 28.01 +3.0sETF RvCp n RVRS ... ... ... 17.02 14.84 1 17.07 +7.3ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.40 +3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 2 35.49 +8.2GlGoGld n GOAU ... ... ... 13.47 9.95 8 10.89 -16.3ETF OCIO n OCIO ... ... ... 27.81 25.59 0 27.00 +.9ETF Seren ICAN ... ... ... 29.79 25.55 1 29.47 +8.6PremisCap TCTL ... ... ... 31.57 28.69 1 30.96 +3.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 4 35.75 +17.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 7 32.96 +1.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 2 34.49 +3.3EtfInfcMLP AMZA 2.08 27.0 ...q 9.44 6.55 1028 7.70 -10.6ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.97 +8.4ETF ClinT n BBC ... ... ... 36.25 25.88 10 34.11 +20.0InfrCpPfd PFFR ... ... ... 26.27 23.61 23 24.75 -1.2EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 17 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 1 22.56 -13.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.65 -3.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 17 58.45 -10.1ETFS Com BCI ... ... ... 25.95 18.58 25 23.37 -4.5ETFS 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 18 116.14 -7.9ETF Pall PALL ... ... ...q 107.47 79.61 18 98.27 -3.2ETF Plat PPLT ... ... ...q 97.94 71.92 56 78.08 -11.7EagleCGr GRF .50e 2.2 ...q 8.59 7.16 1 8.01 +.9EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 14 15.46 -6.8EagleMat EXP .40 .5 21 122.49 85.84 352 87.10 -23.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 70 18.02 -4.2EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 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 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 25.51 +.4Earthstone ESTE ... ... 72 12.16 7.45 101 9.32 -12.3EastGvP n DEA 1.04 5.4 50 22.32 18.73 629 19.34 -9.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 41 99.39 77.74 207 95.47 +8.0EastChem EMN 2.24 2.3 13 112.45 85.00 909 98.52 +6.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 160 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 1795 88.01 +11.4EatVn 22 n EFL ... ... ... 10.00 9.08 86 9.26 +.2EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 41 9.66 -3.4tEV CAMu EVM .68 6.8 ...q 12.50 10.05 98 9.99 -13.2tEVCAMu2 EIA .62 6.0 ...q 12.99 10.36 48 10.28 -10.6tEVCAMu CEV .71 6.3 ...q 12.67 11.21 15 11.20 -7.9EatnVan EV 1.24f 2.3 18 60.95 47.43 379 53.41 -5.3EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 62 16.23 +11.9 EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 167 17.50 +15.0EV FltRt EFT .91 6.2 ...q 15.29 14.03 77 14.81 +3.3EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 42 15.95 -2.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 139 12.76 -6.6EV MAMu MAB .65 5.2 ...q 14.03 12.35 12.56 -4.9EVMAMu MMV .69 5.4 ...q 14.00 12.26 8 12.64 -3.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.78 -5.1EVMIMu EMI .71 5.6 ...q 13.45 12.04 3 12.68 -1.2EVMuniBd EIM .77 6.6 ...q 12.98 11.57 124 11.60 -7.3EVMuni2 EIV .70 6.0 ...q 12.85 11.47 12 11.59 -5.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 9 19.65 -5.2EV MuIT EVN .85 7.3 ...q 13.09 11.39 85 11.66 -6.0EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 35 22.00 -2.4EV NJMu EMJ .75 6.3 ...q 13.32 11.51 6 11.98 -3.6EVNJMu EVJ .73 6.3 ...q 12.95 10.99 19 11.64 -.9EVNYMu2 NYH .69 6.5 ...q 12.10 10.48 14 10.60 -8.4tEV NYMu ENX .72 6.5 ...q 13.34 11.00 32 10.99 -10.9EVNYMu EVY .74 6.2 ...q 13.41 11.84 3 11.96 -5.9EV OHMu EIO .70 6.1 ...q 13.97 11.35 4 11.46 -9.8EVOHMu EVO .73 5.8 ...q 13.85 12.10 4 12.50 -4.1EV PAMu EIP .77 6.6 ...q 14.70 11.62 2 11.78 -5.3EVPAMu EVP .73 6.3 ...q 12.66 11.20 1 11.51 -5.6EVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 183 9.95 +3.3EV SrFlt EFR .95 6.7 ...q 14.97 14.01 142 14.15 -2.0EV SrInc EVF .42 6.5 ...q 6.87 6.30 50 6.51 -.2EVShDur EVG 1.08 8.4 ...q 14.50 12.80 30 12.87 -10.3EVTxABdO EXD 1.16 12.9 ...q 11.98 8.89 49 8.99 -12.3EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 68 24.59 +5.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 110 17.81 +2.8EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 29 25.49 +.4EV TxDiver ETY 1.01 7.8 ...q 13.05 10.17 540 12.95 +6.2EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 518 9.65 +2.9EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 62 16.75 +.1EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 200 12.08 +1.3EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 234 16.07 +4.6EclipseRs ECR ... ... 19 2.79 1.15 6693 1.31 -45.4sEcolab ECL 1.64 1.0 34 157.23 125.74 788 157.83 +17.6Ecopetrol EC .16e .6 ... 26.67 9.35 1224 25.30 +72.9Edenor EDN ... ... ... 63.29 19.05 165 25.17 -49.4Edgewell EPC ... ... 15 74.41 39.50 778 47.75 -19.6EdisonInt EIX 2.42 3.6 15 83.38 57.63 2068 67.33 +6.5EducRltTr EDR 1.56 3.8 25 43.30 30.07 8364 41.49 +18.8EdwLfSci s EW ... ... 50 156.87 100.20 1194 148.72 +31.9eHiCarSvc EHIC ... ... ... 14.65 9.41 188 11.62 +.48x8 Inc EGHT ... ... ...dd 23.50 12.00 978 21.50 +52.5ElPasoEl EE 1.44 2.4 25 64.35 48.05 276 59.55 +7.6ElPasE pf EPpC 2.38 5.1 ... 50.00 43.06 1 46.56 -4.5EldorGld g EGO .02e ... 10 2.36 .80 5527 .96 -33.1Electrmed ELMD ... ... 23 7.96 4.60 53 6.06 -.2ElevCr n ELVT ... ... ... 11.27 5.90 198 8.54 +13.4EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3254 105.74 +25.2Elk 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 ... ... 68 116.90 80.71 312 97.03 +8.5EllingtnF EFC 1.76 10.9 9 16.84 14.12 50 16.20 +11.6EllingtRM EARN 1.48 12.7 15 14.95 10.23 74 11.68 -3.0Ellomay ELLO ... ... ... 11.09 7.50 2 8.27 -8.1EllswthFd ECF .80e 7.8 ...q 10.44 8.81 14 10.27 +9.1Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 3 24.14 -3.9eMagin EMAN ... ... ...dd 2.30 1.23 32 1.50 -9.1EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.65 -25.9EAndinB AKO/B .74e 3.3 ... 31.80 20.48 11 22.20 -24.2Embraer ERJ .13e .7 ... 28.55 17.99 453 18.84 -21.3EmerExp n EEX .29 1.8 ... 24.56 14.66 208 16.18 -20.5EmergeES EMES 2.68m ... ...dd 10.45 4.46 185 4.80 -33.2sEmergBio EBS ... ... 38 66.54 36.38 433 66.30 +42.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.61 57.47 2681 77.41 +11.1EmerR hs MSN ... ... ...dd 1.89 1.25 43 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 17 16.46 -20.4EmpOP60 OGCP .34 2.1 ... 20.90 15.28 3 16.51 -19.0EmpOP250 FISK .34 2.0 ... 20.93 15.88 16.78 -17.7EmpStRTr ESRT .34 2.1 42 21.09 15.94 691 16.55 -19.4EmployH EIG .80 1.8 16 50.45 38.35 121 45.50 +2.5EElChile EOCC 1.07e 5.5 ... 29.41 18.49 7 19.43 -27.8EnLinkLP ENLK 1.56 8.5 ... 19.45 12.75 780 18.33 +19.3EnableMid ENBL 1.27 7.8 18 19.27 12.89 373 16.39 +15.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1069 11.66 -12.9EnbrdgEPt EEP 1.40 12.0 13 16.34 8.89 2018 11.66 -15.6Enbridge ENB 2.68 ... ... 42.10 29.00 3353 34.61 -11.5EnCana g ECA .06 .5 21 14.31 9.79 7715 12.62 -5.3EncompHlth EHC 1.08 1.4 29 82.46 43.32 641 77.46 +56.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 661 2.30 -3.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 80.35 47.81 1298 81.86 +42.2Energizer n ENR 1.16 1.9 22 65.57 40.64 458 61.92 +29.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 901 3.28 +83.2EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2598 17.55 +1.7EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2968 22.35 +24.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 529 12.05 +23.1EnersisAm ENIA .21e 2.7 ... 12.11 6.96 972 7.79 -30.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.57 169 4.79 -15.7EnerSys ENS .70 .8 30 85.71 62.85 132 83.98 +20.6Engility EGL ... ... ...cc 38.54 21.19 301 34.31 +20.9EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 588 16.75 -4.8Ennis Inc EBF .90f 4.3 16 22.98 17.65 79 20.90 +.7EnovaIntl ENVA ... ... 18 39.00 12.45 258 30.85 +103.0EnPro NPO .96 1.3 43 94.79 63.73 102 76.65 -18.0ENSCO ESV .04 .5 ...dd 8.00 4.10 10391 7.61 +28.8Enservco ENSV ... ... ... 1.50 .42 141 .70 +8.7EnSync ESNC ... ... ... .65 .18 287 .27 -31.2Entercom ETM .36 4.4 10 12.43 6.30 1136 8.15 -24.5EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 33 23.66 -5.8EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 3 23.25 -6.7EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 5 24.06 -4.6Entergy ETR 3.56 4.3 36 87.85 71.95 1006 81.90 +.6EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 27 23.73 -4.4EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.90 -.8EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 7 23.21 -6.5EntMS FtM EMP ... ... ... 25.49 23.18 13 24.13 -4.1EntgyNO n ENO ... ... ... 28.45 24.25 9 26.35 +2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.43 23.17 0 24.35 -2.5EntgyTx64 EZT 1.41 5.4 ... 27.13 25.02 3 26.08 -1.6EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2780 29.17 +10.0Entravisn EVC .20 3.8 53 7.90 3.90 172 5.30 -25.9EntrResc EGI ... ... ... .69 .34 130 .39 -36.2Envestnet ENV ... ... 75 64.80 46.95 151 61.40 +23.2EnviroStr EVI .20e ... 80 48.45 21.30 71 39.00 -2.5EnvisnHl n EVHC ... ... ...dd 48.70 23.79 1000 45.77 +32.4Enviva n EVA 2.52f 8.1 ...cc 33.20 25.01 20 31.10 +12.5EnzoBio ENZ ... ... ...dd 11.49 3.95 89 4.39 -46.1Equifax EFX 1.56 1.2 23 138.69 91.88 584 134.32 +13.9EquityCmw EQC ... ... 32 32.55 27.96 603 32.06 +5.1EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 1 25.90 -1.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.30 79.78 539 96.29 +8.2EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1057 67.01 +5.1EquusTR EQS ... ... 26q 2.47 1.91 3 2.04 -15.0EraGroup ERA ... ... 8 14.23 8.98 73 12.53 +16.6Eros Intl EROS ... ... ...dd 16.90 9.20 447 12.30 +27.5EscoTech ESE .32 .5 21 70.20 51.55 111 66.25 +10.0Espey ESP 1.00 3.2 24 32.00 21.07 10 31.39 +31.0Essent ESNT ... ... 10 50.08 32.73 563 44.59 +2.7EssentPr n EPRT ... ... ... 14.75 13.27 755 14.39 +5.2EssexPT ESS 7.44 3.1 29 264.07 214.03 405 243.90 +1.0EsteeLdr EL 1.52 1.1 46 158.80 106.00 1190 139.66 +9.8Esterline ESL ... ... 21 96.95 67.15 153 91.65 +22.7EtfSilver SIVR ... ... ...q 17.20 13.58 130 13.85 -16.2EthanAl ETH .76 3.5 15 32.90 21.25 236 21.80 -23.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.30 12.50 441 15.88 -10.0Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 2 74.27 +1.4Etr2xHomb HOML ... ... ...q 70.00 36.37 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 41.65 +27.8EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 6 26.45 -17.8Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 80 15.66 -13.6EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 9 19.68 -2.6EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 11 16.65 +5.8EtracReit LRET 2.00e 8.0 ...q 27.26 19.32 0 25.15 -4.3UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 15 172.89 +.5FI EnhEu n FIEE ... ... ... 202.02 149.80 2 158.20 -10.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 13 36.00 -4.5EtrAlerTRt 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 1 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 354 15.59 -12.0EtrSCHiDv SMHD 3.06e 16.8 ...q 21.47 14.27 49 18.25 -7.0Euronav n EURN 2.41e ... ...dd 10.10 7.50 268 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 4 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.23 38.10 4 47.00 +12.2Evercore EVR 2.00f 2.0 23 117.49 73.55 398 101.95 +13.3EverestRe RE 5.20 2.3 25 264.88 206.68 346 229.56 +3.8Evergy EVRG 1.60 2.9 25 59.28 47.06 3312 55.91 +5.9EveriHldgs EVRI ... ... ...dd 9.81 6.08 671 9.37 +24.3EversrceE ES 2.02 3.3 20 66.15 52.76 1369 62.03 -1.8Evertec EVTC .40 1.7 19 25.55 12.60 285 23.45 +71.8EvolentH n EVH ... ... ...dd 28.20 10.30 635 27.25 +121.5EvolPetrol EPM .40 3.8 18 12.00 6.35 285 10.65 +55.5EvoquaWt n AQUA ... ... ...cc 25.36 17.40 836 18.43 -22.3ExantasCap XAN .20 1.8 ...dd 12.09 8.51 200 11.14 +18.9ResCap 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 57 18.44 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 39.23 127 42.22 +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 5 27.71 +2.1ETF IndExp TETF ... ... ... 21.64 16.65 1 19.72 +3.5RxVlmxInF VMIN ... ... ... 46.55 2.37 27 3.38 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 66 31.99 -15.9Exelon EXC 1.38f 3.2 12 45.05 35.57 9962 43.24 +9.7Express EXPR ... ... 34 11.69 5.82 2405 10.57 +4.1Exterran n EXTN ... ... ...dd 33.69 24.15 176 24.60 -21.8ExtraSpce EXR 3.44 4.0 21 101.96 76.55 1018 86.84 -.7ExxonMbl XOM 3.28 3.9 18 89.30 72.16 9818 84.63 +1.2F -FB Finl n FBK .24 .5 16 45.43 35.28 60 43.94 +4.6FBL Fn FFG 1.84 2.3 18 85.70 64.00 30 80.45 +15.5FCB Fin FCB ... ... 17 62.95 43.85 810 49.25 -3.1FGL Hldg n FG ... ... ... 11.25 8.14 1210 9.01 -10.5FGL Hld wt FG/WS ... ... ... 2.10 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1161 88.18 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 40

FNBCp PA FNB .48 3.6 13 14.92 12.44 2019 13.25 -4.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.34 -3.1FTFQAntiB BTAL ... ... ...q 20.45 18.31 3 20.00 +3.7FTFQMom MOM ... ... ...q 26.26 23.09 0 24.59 +2.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 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 1648 7.15 -2.7tFTE Net n FTNW ... ... ... 26.25 9.79 24 9.80 -40.6FTI Cnslt FCN ... ... 32 81.91 34.43 251 73.29 +70.6FTS Intl n FTSI ... ... ... 22.60 9.38 636 11.50 -41.4Fabrinet FN ... ... 19 48.97 24.02 297 45.29 +57.8FactsetR FDS 2.56 1.1 28 237.29 160.79 314 231.98 +20.3FairIsaac FICO .08 ... 58 241.10 131.52 257 227.96 +48.8FairmSant FMSA ... ... 35 6.39 3.40 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 1639 2.59 -53.6FarPtAc un FPAC/U ... ... ... 10.45 10.06 10.16 Farmland FPI .20m 2.9 62 9.68 5.15 150 6.80 -21.7Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 21 22.66 -12.1FedExCp FDX 2.60 1.1 11 274.66 214.11 3286 242.88 -2.7FedAgric AGM 2.32 3.0 ... 99.11 65.24 25 77.93 -.4FdAgricA AGM/A 2.32 3.2 21 87.76 66.62 0 71.70 -1.4FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 1 25.40 +1.1FAgMt pfB AGMpB 1.72 6.5 ... 27.49 25.52 7 26.40 +.2FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 8 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 695 127.81 -3.8FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 22 22.10 -12.2FedSignl FSS .28 1.1 25 28.32 18.37 247 26.66 +32.7FedInvst FII 1.08 4.3 9 36.76 22.06 856 24.97 -30.8FedPMu FMN .88 6.8 ...q 14.96 12.92 24 12.98 -7.5Ferrari n RACE ... ... ... 149.85 103.65 971 135.81 +29.5Ferrellgs FGP .40 13.8 ...dd 5.67 2.70 107 2.90 -32.2Ferro FOE ... ... 19 25.50 20.07 309 23.18 -1.7FiatChrys FCAU ... ... ... 24.95 15.33 4595 18.00 +.9FibriaCelu FBR .09e .5 ... 22.05 12.20 487 18.18 +23.7FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 4 48.31 -5.2FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 8 49.32 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 48 48.55 -3.4FidCnsDis FDIS .40e .9 ...q 45.60 35.36 88 45.33 +15.9FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 31 33.02 -3.8FidEnergy FENY .53e 2.5 ...q 22.21 17.78 147 21.06 +5.0FidFinan FNCL .60e 1.4 ...q 43.90 36.43 281 41.90 +2.8FidHlthCre FHLC .70e 1.5 ...q 46.30 38.45 151 46.02 +15.1FidIndls FIDU .56e 1.4 ...q 41.28 35.55 67 40.86 +5.6Fid Val n FVAL ... ... ... 35.18 29.95 19 35.14 +6.9Fid Qual n FQAL ... ... ... 34.84 29.56 9 34.70 +9.1FidInfoTch FTEC .42e .7 ...q 60.90 44.87 224 59.30 +18.7Fid Moment FDMO ... ... ... 35.48 28.44 6 34.93 +11.7Fid LowVol FDLO ... ... ... 33.85 28.39 17 33.72 +10.2Fid RisR n FDRR ... ... ... 32.71 28.85 59 32.50 +6.0Fid CoreD n FDVV ... ... ... 31.12 26.84 80 30.91 +7.7FidMsciRE FREL .86e 3.5 ...q 25.45 21.73 149 24.73 +.1FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 158 35.12 +1.8FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 168 31.38 +1.5FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 28 34.85 -.5FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 1259 39.53 +.7FidNatInfo FIS 1.28 1.2 20 110.50 89.31 1256 108.77 +15.6FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 69 12.09 -8.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 88 89.90 56.70 822 74.60 +4.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 48.81 839 52.56 -6.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.14 4.48 1674 8.62 +69.0FstCash FCFS .88 1.1 30 95.40 59.35 264 79.75 +18.2FstCwlth FCF .36 2.2 20 17.91 13.00 565 16.35 +14.2FstData n FDC ... ... 13 26.62 14.73 5570 25.44 +52.2FstHorizon FHN .48 2.6 16 20.86 16.51 1601 18.13 -9.3FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 4 25.53 +1.3FstInRT FR .87 2.8 21 34.04 27.61 632 31.31 -.5FMajSilv g AG ... ... ...dd 8.48 4.93 3124 5.88 -12.8FstRepBk FRC .72 .7 21 106.75 84.56 806 100.33 +15.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 5 24.90 -2.4FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 23 25.41 -2.8FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 8 25.03 -2.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 16 24.54 -3.4FtRpBk pfG FRCpG ... ... ... 26.75 24.09 18 24.85 -3.9FtTr 22 n FIV ... ... ... 9.73 9.02 88 9.29 +1.8FtTrGlob FAM .90 9.5 ...q 11.94 9.30 42 9.49 -18.0FT MCGr FNY .15e .3 ...q 47.20 35.61 18 46.03 +17.5FT MCVal FNK .40e 1.1 ...q 37.99 33.31 6 37.16 +2.5FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.17 -5.4FT SCGr FYC .04e .1 ...q 53.19 39.36 67 52.16 +22.7FT SCVal FYT .26e .7 ...q 40.30 33.92 6 39.26 +6.5FT MegaCp FMK .44e 1.2 ...q 37.07 31.43 0 36.91 +10.2FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 77 13.06 -4.9FTDJMic FDM .49e 1.0 ...q 53.34 44.07 14 51.41 +8.3FT DynEq FDEU 1.45 9.4 ...q 20.20 15.21 83 15.49 -17.2FtTEqCom ERM ... ... ... 23.64 20.88 6 23.52 +5.2FtT EqTact TERM ... ... ... 23.62 19.41 3 23.51 +5.2FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 423 19.14 -4.3FT HeitGl PRME ... ... ... 21.67 17.96 0 21.12 +5.9FT EM Sl n RNEM ... ... ... 59.26 47.26 1 48.98 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 36.61 9 40.49 +3.1FT PfInc n FPEI ... ... ... 21.03 18.24 2 19.05 -5.4FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.52 -2.3FT VolD n HUSV ... ... ... 24.29 21.53 15 24.11 +4.9FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 85 22.25 -16.1FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 17 16.17 -9.3FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 31 16.41 +1.4FTArcaBio FBT ... ... ...q 157.87 117.85 57 151.10 +21.3FTDJInet FDN ... ... ...q 147.73 98.97 481 140.69 +28.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 97 22.43 -1.5FT ConDis FXD .30e .7 ...q 45.57 37.70 64 43.81 +4.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 47.61 -2.2FT Engy FXN .33e 1.9 ...q 17.75 12.83 503 17.16 +10.9FT Fincl FXO .65e 2.0 ...q 32.97 29.02 121 32.50 +3.8FT HlthCr FXH ... ... ...q 83.96 65.80 126 82.51 +18.2sFT IndPrd FXR .16e .4 ...q 43.19 36.31 87 42.90 +5.7FT Matls FXZ .37e .9 ...q 46.43 39.61 27 42.47 -3.1FT Tech FXL .13e .2 ...q 64.83 46.66 127 62.87 +22.5FT Utils FXU .67e 2.4 ...q 28.24 23.46 39 27.65 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 33 25.28 -4.0FT GlbRE FFR .75e 1.7 ... 47.19 41.42 3 45.34 -.3FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 263 23.84 -2.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 71 14.84 -9.7FT USIPO FPX .32e .4 ...q 75.99 62.79 143 74.30 +8.9FTChnd FNI .19e .5 ...q 43.90 33.97 17 34.76 -12.2sFT Dow30 n EDOW ... ... ... 23.53 19.75 19 23.58 +6.6FT EngCn FLM .58e 1.0 ...q 63.91 53.61 6 56.67 -4.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.66 44.21 66 51.34 +5.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 142 21.68 -11.0FT LCCore FEX .58e .9 ...q 63.01 53.99 53 62.67 +7.1FT LCGr FTC .24e .3 ...q 70.74 56.19 27 69.94 +14.3FT LCVal FTA .82e 1.5 ...q 57.69 50.38 254 54.95 +.6FT MLP&E FEI 1.42 11.5 ...q 16.50 11.68 299 12.36 -20.4FT MCCore FNX .51e .7 ...q 73.11 60.50 19 71.89 +9.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 85 29.79 -1.0FTFutStrt FMF ... ... ... 51.53 37.80 1 49.97 +4.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 0 13.42 -5.7FT MultCG FAD .20e .3 ...q 77.78 60.05 6 76.49 +16.5FT MultCV FAB .45e .8 ...q 59.34 52.58 2 58.15 +2.1FT MLPEn FPL 1.26 12.9 ...q 13.49 9.57 193 9.78 -17.6FT REIT FRI .39e 1.7 ...q 24.38 20.20 25 23.39 +.5FT SCCore FYX .38e .5 ...q 70.45 56.38 26 69.17 +13.1FTSpecFin FGB .70 11.1 ...q 7.00 5.65 37 6.29 +2.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.78 4 23.56 +.8FTrVLDv FVD .57e 1.8 ...q 32.16 28.89 363 31.88 +3.3FT EmOp FEO 1.40 10.7 ...q 17.42 12.40 10 13.07 -19.9FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 69 12.66 -1.4FirstEngy FE 1.44 3.9 8 38.37 29.34 3887 36.80 +20.2Fitbit n FIT ... ... ...dd 7.79 4.51 11628 6.11 +7.0500.com WBAI ... ... 50 23.22 9.05 149 11.51 +13.8FvPntHld n FPH ... ... ... 15.04 10.00 65 10.09 -28.4FlagstarB FBC ... ... 23 40.06 30.82 192 31.85 -14.9F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 40 24.27 -9.0FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 32 13.68 -8.7FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 16 11.81 FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 132 18.54 -9.4tFlrtyTotR FLC 1.63 8.5 ...q 22.00 19.05 37 19.11 -11.6Flanign BDL .25f .9 15 29.00 20.20 5 27.40 +16.1Fleetcor FLT ... ... 27 225.92 145.27 257 219.93 +14.3FlexUSTilt TILT 1.74e 1.4 ...q 121.11 103.87 9 120.24 +7.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 71 52.33 -12.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 173 33.68 +1.2tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.92 232 23.92 -1.8tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.20 51 24.19 -3.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.01 -4.2FlexEMTilt TLEH ... ... ...q 33.14 27.73 1 28.48 -7.7FlxDMTilt TLDH ... ... ...q 30.34 27.03 0 28.49 -2.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.28 -.8FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 47.34 -2.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 67 65.57 -5.3FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 5 23.12 -9.4FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 32 25.51 -10.7FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 455 24.20 -9.7FlxQDvDef QDEF 1.19e 2.5 ...q 47.35 41.07 5 47.08 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.06 0 45.64 +3.2FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.91 60 47.56 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.93 67.87 15 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.47 -19.2Flor&Dec n FND ... ... 37 58.28 33.61 930 35.08 -27.9Flotek FTK ... ... ...dd 6.77 1.94 917 2.37 -49.1FlowrsFds FLO .72 3.7 21 22.82 17.71 963 19.30 -.1sFlowserve FLS .76 1.4 ...cc 56.08 37.71 1009 56.02 +33.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.11 1109 58.90 +14.0FlyLeasing FLY 1.00 6.9 14 15.32 11.54 30 14.51 +12.4FEMSA FMX .74e .8 ... 101.12 80.86 242 97.20 +3.5FootLockr FL 1.38 2.9 27 59.40 28.42 2239 46.87 FordM F .60a 6.1 5 13.48 9.22 40033 9.78 -21.7ForestCA FCE/A .72 2.9 20 25.86 19.24 2382 25.10 +4.1Forestar FOR ... ... 16 26.39 15.35 29 25.00 +13.6ForsightEn FELP .13 ... ...dd 4.73 3.28 12 3.98 -8.9Fortis n FTS 1.70 5.2 ... 38.24 30.88 238 32.70 -10.8Fortive n FTV .28 .3 ... 87.86 69.03 15628 85.99 +18.9FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 149 18.60 -6.7FortunaSlv FSM ... ... 19 6.08 4.03 843 4.48 -14.2FBHmSec FBHS .80 1.4 19 73.62 52.52 1796 55.42 -19.0ForumEn FET ... ... ...dd 17.95 9.95 682 11.35 -27.0FoundBld n FBM ... ... ... 16.40 12.09 60 13.19 -10.8FourCorP s FCPT 1.10 4.3 20 27.48 21.28 390 25.52 -.7FourSeEd n FEDU 3.32 78.3 4 10.45 3.66 1 4.24 -52.9FrancoN g FNV .96 1.5 59 86.06 58.26 600 64.23 -19.7FrankCov FC ... ... ...dd 31.20 18.00 26 23.40 +12.8sFrankFn n FSB .40p ... 20 40.80 30.80 78 40.50 +18.8FrankLibInt FLQH ... ... ... 28.16 23.58 25.17 -.7FrankLibEm FLQE ... ... ... 35.59 29.04 15 30.06 -9.0FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.31 -2.7 FrankLbGlE FLQG ... ... ... 32.51 29.20 31.16 +1.9sFrnL LoV n FLLV ... ... ... 33.23 28.32 2 33.19 +9.6FrnkLInvGr FLCO ... ... ... 24.88 23.48 2 23.51 -5.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.00 -4.8FrkL US Eq FLQL ... ... ... 31.52 26.53 23 31.43 +8.7FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3tFrnkL MunO FLMI ... ... ... 25.03 24.36 0 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 24.96 3 30.33 +15.8FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 29.95 4757 32.46 -25.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.00 7.08 417 7.88 -26.6FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 250 11.31 -4.4FrkUnv FT .47 7.0 ...q 7.36 6.55 69 6.73 -6.2FranksIntl FI .30 3.6 ... 9.75 4.93 426 8.28 +24.5FrptMcM FCX .20 1.4 9 20.25 12.18 22757 14.30 -24.6FresenMd FMS .51e 1.0 ... 57.94 47.19 57 51.28 -2.4FDelMnt FDP .60 1.7 15 52.43 34.29 117 35.55 -25.4FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 23 9.09 +60.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 342 5.35 +16.6FullerHB FUL .62f 1.1 25 59.58 46.62 364 57.46 +6.7FutureFuel FF .24a 1.4 21 18.97 11.32 659 17.55 +24.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.60 -13.7GATX GATX 1.76f 2.1 17 91.12 56.00 143 84.89 +36.6GATX 66 GMTA ... ... ... 27.00 22.81 8 25.11 -4.4GCP ApT n GCP ... ... 54 34.79 23.85 457 25.95 -18.7GDL Fund GDL .64 7.0 ...q 10.30 9.02 26 9.18 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 110 26.07 +.5GMS Inc n GMS ... ... 18 39.98 22.92 375 25.02 -33.5GNC GNC .80 20.8 3 10.44 2.71 1587 3.84 +4.1GP Strat GPX ... ... 24 31.25 17.15 106 18.35 -20.9GTT Comm GTT ... ... ...dd 62.32 30.65 532 44.60 -5.0GabCvInc GCV .48 8.5 ...q 6.95 5.50 41 5.66 -4.1GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.83 -2.5GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 141 24.05 +2.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.64 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 3 25.55 -3.0GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 4 24.82 -2.1GabelliET GAB .60 9.2 ...q 6.65 5.87 320 6.54 +5.7GabllE pfD GABpD 1.47 5.7 ... 26.70 25.32 4 25.59 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 0 24.00 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 25.01 -2.1GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 6 24.33 -3.2GabGSmM GGZ ... ... ... 13.61 11.73 4 12.31 -3.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 2 24.98 -2.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 12 19.74 -7.3GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 1 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 0 18.50 +2.5tGabGo pfA GGOpA ... ... ... 45.00 42.00 1 41.73 -3.0GabHlthW GRX .52 4.8 ...q 11.02 9.12 57 10.94 +6.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 0 25.23 -2.3GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 1 25.68 -2.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 93 9.10 -1.1GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 0 25.72 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.86 -4.9GabUtil GUT .60 10.4 ...q 7.20 5.68 246 5.77 -18.7GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 4 25.40 -.8GabUtil pfC GUTpC ... ... ... 26.03 24.54 2 24.96 -1.9Gasa rs GFA ... ... ... 12.99 5.12 60 5.33 -57.8Gain Cap GCAP .24 3.6 11 13.26 6.04 152 6.70 -33.0sGallaghr AJG 1.64 2.2 29 75.27 60.13 1148 75.73 +19.7GamGldNR GGN .84 17.8 ...q 5.72 4.54 531 4.71 -9.6GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 1 22.92 -7.7GamNRG&I GNT .84 14.8 ...q 7.15 5.64 79 5.69 -15.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.45 -6.2GameStop GME 1.52 9.2 ...dd 20.97 12.20 1797 16.60 -7.5Gannett n GCI .64 6.4 ...cc 12.38 7.94 571 9.94 -14.2Gap GPS .97 3.6 12 35.68 25.36 6660 27.21 -19.6GardDnv n GDI ... ... ... 38.00 24.35 786 29.10 -14.2Gartner IT ... ... 47 159.17 111.57 678 154.05 +25.1GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 34 24.75 GasLPt pfA GLOPpA ... ... ... 27.24 25.30 21 25.86 -.9GasLog GLOG .56 2.8 36 22.55 15.75 258 19.65 -11.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 2 26.38 -.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 -84.1sGatesInd n GTES ... ... 36 19.62 14.60 150 19.56 +8.2GazitGlobe GZT .37e 4.0 9 11.00 8.78 22 9.19 -12.7GeeGroup JOB ... ... ...dd 3.68 2.00 7 2.53 -9.0GencoSh rs GNK ... ... ...dd 20.07 9.75 130 13.30 -.2Generac GNRC ... ... 21 60.70 42.96 378 57.32 +15.8GAInv GAM 1.15e .9 ...q 37.02 32.20 85 36.64 +6.5GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 0 25.94 -2.4GenDynam GD 3.72 1.8 21 230.00 184.21 1356 204.01 +.3GenElec GE .48 3.7 ...dd 25.21 11.94 61851 12.86 -26.4GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 10129 44.27 -25.3GenMoly GMO ... ... ...dd .46 .28 30 .37 +12.5GenMotors GM 1.52 4.3 ...dd 46.76 33.44 10825 35.73 -12.8GMot wtB GM/WSB ... ... ... 28.76 20.62 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 311 47.40 +45.8GenesWyo GWR ... ... 30 90.66 67.61 304 89.94 +14.2GenesisEn GEL 2.88f 11.9 ...cc 27.27 18.42 430 24.15 +8.1GenesisHlt GEN .24 17.5 ...dd 2.86 .60 255 1.37 +79.6GenieEn n GNE .30 5.4 ... 7.17 3.82 26 5.53 +26.8GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 2 7.65 +4.2Genpact G .30 ... 20 34.79 28.04 405 30.19 -4.9GenuPrt GPC 2.88 2.9 22 107.75 84.71 452 101.03 +6.3Genworth GNW ... ... 3 4.92 2.66 3746 4.32 +38.9GeoGrp s GEO 1.88 7.5 15 28.06 19.05 456 24.97 +5.8GeoPark GPRK ... ... ... 21.88 8.02 87 19.03 +92.0GaPw 77 n GPJA ... ... ... 26.14 23.01 16 24.18 -5.6Gerdau GGB .02e .5 ... 5.32 2.89 11619 4.05 +8.9GerNew GF 1.23e .4 ...q 21.49 17.79 6 18.47 -5.0GettyRlty GTY 1.28 4.6 15 29.89 22.68 162 27.87 +2.6GigCapit n GIG ... ... ... 10.22 9.60 9.93 +3.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 453 29.94 -7.3Glatfelter GLT .52 2.7 15 23.85 15.30 160 19.41 -8.9Glaukos n GKOS ... ... ... 70.91 23.08 494 59.94 +133.7GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 2612 39.55 +11.5GblBrCopp BRSS .36f 1.0 17 39.05 27.50 72 36.65 +10.7GlbMed n GMRE .20p ... ...cc 10.05 6.34 167 9.49 +15.7GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 2 25.21 -.4GlobNetL n GNL .94 4.6 33 22.53 15.55 555 20.43 -.7GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 5 25.10 -2.2GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 32 18.35 +9.9GlobPay s GPN .04 ... 43 129.25 92.97 823 126.82 +26.5GlbShipLs GSL .40 38.5 ...dd 1.94 .98 54 1.04 -10.3GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 9 24.90 +4.1GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.55 -.7GbXSpDvE SDEM .63e ... ...q 17.90 13.14 17 13.70 -15.8GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.34 +3.9GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.84 +.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 13 12.33 +3.7GblXColum GXG .41e 4.2 ...q 11.51 9.27 37 9.80 -2.2GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 3 21.33 -11.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 122 13.62 +.2GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 0 17.47 -16.3GblXArg ARGT .09e .3 ...q 38.46 24.56 143 26.52 -24.9GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 44 25.31 -1.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 21 11.94 -1.8GblXGuru GURU .28e .9 ...q 32.95 27.81 3 32.54 +9.6GbXGreece GREK .13e 1.6 ...q 11.56 8.11 476 8.35 -18.8GblXChCon CHIQ .12e .8 ...q 19.98 14.17 18 15.26 -18.3GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 243 9.74 -1.2GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 4 10.89 +3.4GblXChiEn CHIE .41e 3.2 ...q 13.77 10.98 0 13.00 +14.5GblXSupDv SDIV 1.42e 6.8 ... 22.60 20.09 230 20.27 -6.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 6 16.77 -6.8GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 8 16.17 -4.9GblXPakist PAK ... ... ...q 15.14 10.21 27 10.66 -13.9GblXChiInd CHII .35e 2.5 ...q 16.58 12.94 0 14.11 -7.6GblXNorway NORW .83e 5.6 ...q 14.95 12.71 21 14.83 +12.9GblXScUS n SCIU ... ... ...q 33.34 29.20 39 33.19 +7.3GblXScEu n SCID ... ... ...q 29.75 26.35 0 27.26 -1.7GblXScAs n SCIX ... ... ...q 27.08 24.26 0 25.01 -3.4GblXScJp n SCIJ ... ... ... 33.72 28.93 1 30.55 -3.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 35 24.22 -2.7GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 7 17.50 -19.4GbX US Inf PAVE ... ... ... 17.80 14.84 23 17.43 +3.9GblFound n BOSS ... ... ... 21.00 16.08 6 20.51 +18.4GlbXCop rs COPX .43e 2.0 ...q 29.34 19.85 195 21.87 -20.0GlbXSilv rs SIL ... ... ...q 34.71 22.70 105 24.75 -24.2GlbXLith rs LIT ... ... ...q 41.21 30.72 271 32.94 -15.0GbX Gold rs GOEX ... ... ...q 24.36 17.51 5 18.88 -19.0GbXUran rs URA ... ... ...q 16.36 11.81 175 12.73 -15.4GlblScape GSB .06 1.5 22 4.35 3.20 34 4.02 +13.2Globalstar GSAT ... ... ...dd 1.89 .40 2669 .52 -60.4GlobantSA GLOB ... ... 61 66.41 34.82 207 59.65 +28.4GlobusMed GMED ... ... 44 57.55 28.36 317 52.43 +27.6Glowpoint GLOW ... ... ...dd .65 .15 180 .18 -51.1GoDaddy n GDDY ... ... ...cc 84.67 42.54 2572 81.85 +62.8GolLinhs s GOL ... ... ... 14.48 4.43 759 5.10 -41.8GoldFLtd GFI .02e .8 ... 4.54 2.20 5714 2.50 -41.9GoldResrc GORO .02 .4 65 7.33 3.52 427 5.16 +17.3GoldStdV g GSV ... ... ... 2.01 1.15 595 1.71 -2.3Goldcrp g GG .24 2.2 15 15.55 9.89 7387 10.80 -15.4GoldenMin AUMN ... ... ... .53 .21 103 .25 -41.9GoldStr g GSS ... ... 7 .92 .56 1967 .76 -14.9GldFld GV ... ... 11 6.38 3.60 71 4.25 -13.3GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 106 25.64 -3.3GS BDC n GSBD 1.80 8.1 12 23.10 18.78 54 22.18 GS ActbtInt GSIE ... ... ...q 32.48 28.41 234 29.59 -1.4GS ActEM GEM ... ... ...q 39.44 31.06 88 32.41 -9.5GS ActEur GSEU .60e ... ... 33.94 29.73 142 30.72 -3.1GS ActJpn GSIY ... ... ... 36.02 31.09 1 33.92 +.8GS US LgC GSEW ... ... ... 46.73 40.59 4 46.59 +7.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.75 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 6 47.79 -4.8GS ActLgC GSLC ... ... ...q 58.99 49.26 279 58.77 +10.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 131 100.07 +.1sGS Indus n GVIP ... ... ... 58.50 50.14 19 58.17 +9.8GS SCap n GSSC ... ... ... 49.66 40.68 41 48.38 +11.7GSCI37 GSC ... ... ...q 28.00 17.55 0 26.88 +12.1GoldmanS GS 3.20f 1.4 19 275.31 218.89 3715 235.58 -7.5GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 43 26.78 -6.2GoldS pfN GSpN ... ... ... 28.34 25.95 132 26.01 -6.6GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 8 26.59 +2.7GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 10 23.50 +3.3GoldS pfA GSpA .96 4.2 ... 23.97 21.25 61 22.62 +.3GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 113 22.67 +.4GS MLPEn GER .64 9.8 ...q 7.29 5.25 138 6.50 +5.7GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 109 9.33 +4.4GoodrPet n GDP ... ... ... 15.75 8.93 42 13.77 +26.2GormanR GRC .50 1.3 33 38.07 26.53 53 37.36 +19.7vjGrace GRA .96 1.3 22 77.37 58.48 453 73.44 +4.7Graco s GGG .53 1.1 15 49.69 39.93 548 47.48 +5.0GrahamCp GHM .40f 1.5 19 28.98 17.97 11 26.98 +28.9GrahamH s GHC 5.32 .9 22 625.45 536.90 14 578.85 +3.7Graingr GWW 5.44 1.5 25 372.06 166.46 454 351.30 +48.7Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 25 25.01 -7.1 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 670 27.43 +2.9GranTrra g GTE ... ... ...dd 3.61 1.98 3082 3.40 +25.9GranaMon GRAM .25e 9.0 ... 5.15 2.25 34 2.79 -2.1GraniteC GVA .52 1.1 31 68.58 40.76 558 45.57 -28.2GranitPnt n GPMT 1.60f 8.5 57 19.33 16.15 267 18.89 +6.5GraniteRE GRP/U 2.30 ... ... 44.24 36.24 1 43.31 +10.8Gran Gld n BAR ... ... ... 136.05 117.15 14 120.08 -7.9GranCom n COMB ... ... ... 27.39 24.54 25 24.91 -4.8GranSP n COMG ... ... ... 32.29 24.96 29.67 +7.2GrphTInt n EAF .15e .8 ... 24.36 14.44 1420 19.06 +23.0GraphPkg GPK .30 2.0 15 16.74 13.09 2590 14.73 -4.7GrayTelev GTN ... ... 13 17.80 10.70 354 16.95 +1.2GrayTvA GTN/A ... ... 23 16.00 9.50 0 15.50 +8.0GrtAjax n AJX 1.20 8.9 9 14.69 12.27 46 13.46 -2.6GrtAjx24 n AJXA ... ... ... 26.37 24.54 25.62 +.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 425 .92 -28.4GrtWstBcp GWB 1.00 2.3 17 46.03 36.22 240 43.21 +8.6GreenDot GDOT ... ... 41 91.51 47.29 555 86.65 +43.8GreenTrH n GHG ... ... ... 25.10 10.27 386 12.86 -.7GreenbCos GBX .92f 1.5 13 60.90 42.45 510 59.40 +11.4Greenhill GHL .20 .7 ...dd 33.45 14.05 371 27.30 +40.0Greif A GEF 1.76f 3.0 17 65.60 47.97 147 57.83 -4.5Greif B GEF/B 2.64e 4.2 14 71.95 52.50 15 62.25 -10.2Griffon GFF .28f 1.6 18 24.50 16.80 162 17.40 -14.5Group1 GPI 1.00 1.4 10 84.47 59.72 445 72.78 +2.6GrubHub GRUB ... ... ...cc 149.35 49.60 1932 136.56 +90.2GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 79 106.46 +3.6GpoASur ASR 3.31e ... ... 212.70 152.41 18 204.33 +12.0GpoAvalAc AVAL .40 5.3 ... 9.51 7.40 102 7.60 -10.6GpFnSnMx BSMX .30e 4.2 ... 10.22 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 3 8.99 -3.9GpSuprvi n SUPV ... ... ... 33.85 4.91 4088 7.95 -72.9GpTelevisa TV ... ... ... 25.31 14.20 1214 18.77 +.5GuangRy GSH .63e 2.8 ... 37.43 20.59 10 21.87 -34.5Guess GES .90 4.0 ...cc 26.95 14.17 762 22.40 +32.7GuggBAB GBAB 1.66 7.7 ...q 23.12 20.97 24 21.57 -5.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 25 21.92 GuggChina 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 10.8 ...q 9.42 7.72 203 8.85 -.6GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 29.88 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 10.3 ...q 22.39 18.80 218 21.30 -1.3Guidewire GWRE ... ... ...dd 107.79 70.06 1139 101.53 +36.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 19 32.61 +14.5H -HCA Hldg HCA .35p ... 20 138.18 71.18 2461 131.92 +50.2HCI Grp HCI 1.50 3.6 ...dd 44.25 28.70 62 41.57 +39.0HCP Inc HCP 1.48 5.7 15 29.64 21.48 2114 26.12 +.2HDFC Bk HDB .37e .4 ... 112.10 89.07 1618 93.87 -7.7HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 0 26.59 +.5HFF Inc HF 1.80e ... 19 51.74 32.99 245 43.69 -10.2HMG HMG ... ... ...dd 16.33 8.94 7 14.72 +17.8HNI Corp HNI 1.18 2.8 20 45.40 31.16 124 41.78 +8.3sHP Inc HPQ .56f 2.2 9 25.28 19.31 7123 25.26 +20.2HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1192 44.19 -14.4HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 165 25.63 -.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 41.54 500 109.77 +89.0HalconRes wt HK/WS ... ... ... 1.08 .42 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3684 4.62 -39.0Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 9064 40.06 -18.0HamBchBr HBB .34 1.4 ... 41.00 20.97 20 24.09 -6.2HancFinOp BTO 1.48 3.9 ...q 41.00 33.45 48 37.56 -4.5HanJS JHS .87e 6.5 ...q 15.12 12.97 19 13.30 -10.4HanJI JHI 1.45e 9.0 ...q 18.46 15.85 12 16.16 -7.6HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.11 -6.0HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 46 21.82 +1.9HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 43 21.39 -.5HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 77 18.53 -1.2HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 72 23.24 -5.8Hanesbds s HBI .60 3.3 9 25.36 16.38 3311 18.23 -12.8HannArms HASI 1.32 6.2 33 25.28 17.33 193 21.32 -11.4HanoverIns THG 2.16 1.9 63 131.44 94.67 353 116.23 +7.5HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 8 25.25 -.3HarleyD HOG 1.48 3.3 15 56.50 39.34 1645 45.21 -11.1HarmonyG HMY .05 ... ... 2.53 1.43 2924 1.86 -.5HarrisCorp HRS 2.74f 1.7 29 170.54 126.97 427 165.52 +16.9Harsco HSC .20m .7 75 30.05 15.55 430 29.15 +56.3HarteHk rs HHS ... ... ... 12.16 6.76 4 7.30 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7tHrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.52 -1.6HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 85 28.37 -3.0HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2283 50.58 -10.1HartfFn wt HIG/WS ... ... ... 53.33 48.27 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 109 21.75 -4.0HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 573 35.09 -2.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 76 5.87 -1.3HlthcrRlty HR 1.20 4.1 47 34.07 26.09 447 29.39 -8.5HlthcreTr HTA 1.22 4.6 51 31.69 24.06 1529 26.77 -10.9HeclaM HL .01e .3 ...dd 5.42 2.59 8554 3.04 -23.4HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 67.28 283 90.96 Heico A s HEI/A ... ... 57 79.00 57.52 135 74.20 HelixEn HLX ... ... 5 10.42 5.44 1267 9.60 +27.3HelmPayne HP 2.80f 4.2 ...dd 75.02 48.88 907 66.03 +2.2Hemisphrx rs HEB ... ... ... .65 .15 127 .23 -34.7HennCap n HCAC ... ... ... 11.00 9.75 0 10.23 +4.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 1213 54.21 HercHld n HRI ... ... ... 72.99 44.85 105 51.42 -17.9HercTGC HTGC 1.24 9.4 11q 13.97 11.55 297 13.17 +.4HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.26 -1.4HeritageIns HRTG .24 1.5 ...cc 19.15 11.50 148 15.63 -13.3Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 24.84 -1.2Hersha rs HT 1.12 4.9 29 24.16 16.60 306 22.69 +30.4Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 15 23.89 -3.1Hersha pfE HTpE ... ... ... 25.79 22.66 7 23.68 -4.3Hershey HSY 2.89f 2.8 22 115.82 89.10 640 102.66 -9.6HertzGl HTZ ... ... ... 27.27 13.40 1487 19.22 -13.0Hess HES 1.00 1.4 ...dd 71.14 40.26 2997 69.42 +46.2Hess pfA HESpA ... ... ... 79.62 50.17 289 77.24 +33.4HessMidP n HESM 1.38f 6.0 22 24.51 18.32 43 23.15 +16.9HP Ent n HPE .45e 2.7 13 19.48 12.82 6870 16.64 +15.9Hexcel HXL .60f .9 24 73.42 54.93 297 67.55 +9.2Hi-Crush HCLP 1.67e 13.8 14 16.65 8.60 1223 12.15 +13.6HighPtRs HPR ... ... ...dd 7.60 3.55 2346 5.45 +6.2HighlFlR n HFRO ... ... ... 16.60 15.00 69 15.52 +.1HighwdPrp HIW 1.85 3.9 25 53.34 41.34 493 47.47 -6.8Hill-Rom HRC .80 .9 24 98.96 71.91 268 91.81 +8.9HillenInc HI .83 1.6 25 53.00 36.80 226 52.00 +16.3HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.20 -12.1HilltopH HTH .28 1.4 11 28.32 20.01 334 20.52 -19.0HilGrVa n HGV ... ... ... 47.75 30.75 609 32.81 -21.8Hilton HLT .60 .7 40 88.11 66.21 2291 80.43 +.7HoeghLP HMLP 1.76f 9.4 12 19.85 15.33 106 18.75 +.5Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.83 -4.0HollyEngy HEP 2.64f 8.0 16 36.02 26.09 634 32.95 +1.4HollyFront HFC 1.32 2.0 16 83.28 32.46 3998 65.50 +27.9HomeDp HD 4.12 1.9 28 215.43 157.16 2573 211.68 +11.7Honda HMC .84e 2.8 ... 37.29 28.00 487 30.28 -11.2sHonwllIntl HON 2.98 1.8 77 166.46 137.18 1473 165.80 +8.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.35 121 45.95 +4.2HorizGbl n HZN ... ... ...dd 18.24 5.13 72 8.05 -42.6HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.55 +.6HrzMngR n USMR ... ... ... sHorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 15 52.88 +5.1HorGKWld KLDW ... ... ...q 35.73 31.56 1 34.89 +4.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 42

KMG Chm KMG .12 .2 19 79.35 48.69 87 76.00 +15.0KT Corp KT ... ... ... 16.12 12.55 1047 14.25 -8.7Kadant KAI .88 .8 31 114.00 89.40 102 107.10 +6.7Kadmon n KDMN ... ... ... 5.86 2.86 818 3.34 -7.7Kaman KAMN .80 1.2 31 75.08 49.86 251 66.11 +12.4KCSo pf KSUp 1.00 3.3 ... 33.12 25.22 0 30.13 +10.6KC Southn KSU 1.44f 1.2 21 120.34 99.47 681 117.78 +11.9KapStoneP KS .40 1.2 12 35.01 20.42 590 34.14 +50.5KaynAEnD 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 14.38 192 18.11 -4.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.13 -.5KAMidsEn KMF 1.80m 13.8 ...q 15.32 11.36 250 13.02 -5.7KeanGrp n FRAC ... ... ... 19.83 10.12 1481 12.71 -33.1Kellogg K 2.24f 3.1 18 74.98 56.40 1469 72.40 +6.5KelsoTch g KIQ .03f 6.2 ... .96 .24 107 .49 -6.7Kemet KEM ... ... 4 29.85 13.73 1057 20.10 +33.5Kemper KMPR .96 1.2 25 87.00 49.94 321 80.45 +16.8Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 4 25.54 -2.1Kennamtl KMT .80 1.8 12 52.52 34.37 937 44.08 -8.9KennWils KW .76 3.6 ...cc 22.28 15.95 506 21.15 +21.9KenonHld n KEN ... ... ... 33.22 14.38 4 17.31 -20.0KeurDrPep KDP 2.32 9.8 5 24.47 13.23 1775 23.56 +52.7KeyEngy KEG ... ... ...dd 18.40 8.20 23 13.43 +13.9Keycorp KEY .48f 2.4 14 22.40 17.40 17960 20.17 Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 26.82 -7.3Keysight KEYS ... ... 51 70.40 39.54 1382 64.93 +56.1KilroyR KRC 1.82 2.6 15 77.73 62.91 695 70.39 -5.7KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 48 22.11 +36.1KimbClk KMB 4.00 3.4 23 123.77 97.10 854 116.15 -3.7Kimco KIM 1.12 6.7 17 20.53 13.16 2497 16.63 -8.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 25.02 -.7Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 10 24.26 -3.1Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 6 24.47 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.65 -8.4KindMorg KMI .80 4.4 23 19.85 14.69 8451 18.26 +1.1KindM pfA KMIpA ... ... ... 42.93 29.98 233 34.28 -9.7Kingsway KFS ... ... ...dd 6.15 2.15 9 3.00 -40.6Kinross g KGC ... ... 23 4.78 2.67 9979 3.03 -29.9KirbyCp KEX ... ... 34 94.05 61.80 395 81.55 +22.1KirklLak n KL .09e ... ... 23.86 11.52 2900 18.07 +17.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 20.75 13.87 541 16.44 -16.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 23 51.94 29.00 1789 36.50 -16.5Knoll Inc KNL .60 2.7 16 24.00 18.01 229 22.47 -2.5KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 80 21.95 +5.8Knowles KN ... ... 14 18.32 10.95 594 16.12 +10.0Kohls KSS 2.44 3.1 14 82.42 37.97 2006 79.52 +46.6Koppers KOP 1.00 3.0 9 51.80 31.85 158 32.85 -35.5tKoreaElc KEP ... ... ... 18.35 12.80 282 12.80 -27.7KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.06 -12.6KornFer KFY .40 .8 41 68.98 36.48 886 48.00 +16.0sKosmosEn KOS ... ... ...dd 9.43 5.15 1183 9.36 +36.6KrNwChin s KFYP ... ... ...q 44.18 28.42 1 30.45 -9.0KrS ChIn n KWEB ... ... ... 68.39 45.01 1555 48.78 -16.8KranChinA KBA 9.93e ... ...q 39.22 26.35 219 27.79 -19.3KraneChCm KCNY .22e .6 ...q 37.87 33.69 34.14 -2.7KranShFtse KEMP ... ... ...q 29.85 23.05 2 23.83 -10.4KrnChEnv n KGRN ... ... ... 27.96 18.47 5 19.58 -22.6KrnOnBelt n OBOR ... ... ... 28.16 22.22 4 23.38 -8.5KrS CnTc n KEMQ ... ... ... 28.97 20.92 6 21.91 -14.2KratonCp KRA ... ... 16 53.99 32.71 180 47.76 -.9Kroger s KR .56f 1.9 11 32.74 19.69 9963 28.88 +5.2KronosWw KRO .68 4.0 9 29.49 16.45 493 17.21 -33.2Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.1 9 63.10 25.89 4089 29.68 -50.7L-3 Tch LLL 3.20 1.5 21 218.71 180.24 288 214.98 +8.7LCI Inds LCII 2.40 2.5 16 132.73 80.95 161 96.40 -25.8LG Display LPL ... ... ... 15.88 7.77 711 8.42 -38.8LGL Grp LGL ... ... 24 8.00 5.10 3 7.33 +30.5LMP CapIn SCD 1.24f 8.7 ...q 14.75 12.22 44 14.27 +2.3LSB Inds LXU ... ... ...dd 10.05 4.75 235 9.85 +12.4LSC Com LKSD 1.04 8.3 ... 18.64 10.64 212 12.48 -17.6LTC Prp LTC 2.28f 5.2 13 49.59 34.46 193 44.10 +1.3LaZBoy LZB .48 1.5 18 39.15 25.10 386 31.95 +2.4LabCp LH ... ... 20 190.36 146.68 677 171.01 +7.2LadderCap LADR 1.30 7.7 16 17.53 13.23 982 16.78 +23.1tLadThalFn LTS .05 2.1 ...dd 3.84 2.37 991 2.39 -24.4tLadTh pfA LTSpA 2.00 8.5 ... 25.95 22.85 482 23.64 -6.6tLadThal27 n LTSL 1.63 7.1 ... 25.17 22.86 30 23.10 -7.3LambWst n LW .77 1.2 24 73.19 45.02 1641 65.26 +15.6Lannett LCI ... ... 2 30.35 4.60 1134 4.85 -79.1LaredoPet LPI ... ... 4 13.40 7.41 4535 8.65 -18.5LVSands LVS 3.00 4.9 17 81.45 59.11 5247 60.95 -12.3LaSalleH LHO .90m 2.6 54 36.13 24.10 2715 34.02 +21.2LaSalH pfI LHOpI 1.59 6.5 ... 25.75 23.87 2 24.63 -1.9LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 24.45 -5.0Latam Air LTM ... ... ... 17.39 8.42 164 9.59 -31.0LatAmDisc LDF .03e .3 ...q 13.25 9.27 34 10.85 -5.5LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 430 29.02 -.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 5 22.83 -11.4Latt RE n RORE ... ... ... 16.15 13.27 15.95 +2.9LattUSEqt ROUS .39e ... ...q 33.70 28.35 17 33.20 +6.1LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 2 31.72 +.5HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.28 -1.7LazGlobTR LGI .95 5.5 ...q 19.39 16.50 24 17.41 -3.3Lazard LAZ 1.76 3.6 13 60.00 41.78 473 48.24 -8.1LazWldDiv LOR .69 6.7 ...q 12.63 9.98 21 10.25 -11.9LeafGrp LEAF ... ... ...dd 12.05 6.45 74 9.95 +.5LearCorp LEA 2.80 1.8 11 206.36 152.62 891 156.86 -11.2Lee Ent LEE ... ... 6 3.30 1.95 121 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 0 9.73 +1.0LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 600 10.12 +1.8LeggMason LM 1.36 4.3 9 47.13 29.54 1091 31.75 -24.4LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.05 -4.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.25 -4.0LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.67 +4.2LeggPlat LEG 1.52 3.3 22 51.99 39.57 761 46.10 -3.4LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 26.09 +3.8LeidosHld LDOS 1.28a 1.9 24 72.30 56.43 830 68.44 +6.0LejuHldgs LEJU .20e ... ...dd 2.35 .96 158 2.15 +49.3LendingClb LC ... ... 72 6.56 2.57 2836 3.61 -12.6LennarA LEN .16 .3 13 72.17 48.71 2571 51.39 -18.7LennarB LEN/B .16 .4 11 58.65 39.76 24 41.40 -19.9Lennox LII 2.56f 1.2 28 229.98 164.72 243 220.65 +5.9Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 224 4.28 -1.6LexRltyTr LXP .71 8.8 15 10.65 7.59 1993 8.06 -16.5LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 50.35 -1.9Libbey LBY .47 5.4 ...dd 11.54 4.60 105 8.78 +16.8LbtyASE USA .72e 10.7 ...q 6.82 5.62 737 6.76 +7.3LbtyASG ASG .38e 6.1 ...q 7.71 5.02 116 6.26 +13.0LibOilSv n LBRT .05p ... 63 23.90 16.00 2069 21.43 -6.4LibtProp LPT 1.60 3.8 15 45.40 37.77 643 42.48 -1.2LifeStorg LSI 4.00 4.2 33 102.91 76.42 344 94.73 +6.4LightInBox LITB ... ... ...dd 3.46 1.00 97 1.00 -56.5LilisEn n LLEX ... ... ...dd 6.30 3.10 275 5.13 +.4LincNat LNC 1.32 1.9 10 86.68 61.18 1821 69.33 -9.8LincNtl wt LNC/WS ... ... ... 82.24 68.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 63 96.95 +9.9LineCp n LN ... ... ... 47.81 34.58 39 43.97 +7.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 333 22.48 -33.5LionsGat B LGF/B .36 1.7 ... 34.41 19.97 335 21.13 -33.4LiqTech LIQT ... ... ...dd 1.82 .26 1176 1.52 +167.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 228 83.85 -26.2LiveNatn LYV ... ... ...cc 55.26 35.94 1002 52.73 +23.9LloydBkg LYG .47a 14.7 ... 4.21 3.02 3315 3.21 -14.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 41 363.00 291.52 1768 339.30 +5.7Loews L .25 .5 15 53.59 45.52 1349 51.80 +3.5LomaNeg n LOMA ... ... 9 26.89 6.36 1461 8.30 -64.0LaPac LPX .13p ... 12 32.16 25.57 1895 29.00 +10.4sLowes LOW 1.92f 1.7 24 115.72 75.36 3587 116.26 +25.1Lubys LUB ... ... ...dd 3.20 1.68 12 1.70 -35.6LumberLiq LL ... ... ...dd 39.25 16.71 537 17.67 -43.7LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 212 47.20 -15.3Lydall LDL ... ... 14 60.00 37.50 94 40.95 -19.3LyonBas A LYB 4.00 3.9 9 121.95 95.06 4316 102.71 -6.9M -M&T Bk MTB 4.00f 2.3 18 197.37 150.15 715 172.02 +.6M&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 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 181 8.22 -33.5MBIA MBI ... ... ...dd 11.62 6.04 948 10.94 +49.5MDC MDC 1.20 3.8 11 35.18 26.45 316 31.92 +.1MDU Res MDU .79 3.0 22 29.62 24.29 806 26.33 -2.0MFA Fncl MFA .80 10.6 10 8.90 6.72 3704 7.57 -4.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 8 25.66 -2.7MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 10 25.10 -.8MFC Bcp MFCB ... ... ...dd 9.50 5.69 1 6.10 -21.7MFS CAMu CCA .60 5.9 ...q 12.54 10.13 15 10.15 -11.8MCR MCR .72a 9.2 ...q 8.72 7.74 56 7.80 -8.0tMGF MGF .41 9.3 ...q 4.97 4.41 44 4.39 -8.4MFS HInM CXE .30 6.0 ...q 5.51 4.82 91 4.98 -5.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 60 4.51 -2.4MFS IHI CIF .25 9.5 ...q 3.02 2.46 53 2.62 -10.9MIN MIN .42 11.3 ...q 4.29 3.73 230 3.75 -9.6MFS InvG CXH .50 5.6 ...q 10.08 9.00 6 9.00 -7.3MMT MMT .52 9.3 ...q 6.27 5.46 124 5.61 -7.6MFM MFM .38 5.9 ...q 7.27 6.41 77 6.46 -6.0MFV MFV .58 10.2 ...q 6.84 5.34 10 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 2518 13.00 -7.9MGMGrPr n MGP 1.75f 5.9 ... 31.61 25.31 301 29.88 +2.5MGM Rsts MGM .48 1.7 8 38.41 26.31 8613 28.37 -15.0MI Homes MHO ... ... 11 37.41 24.19 218 25.13 -26.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.2 32 39.38 31.60 1315 34.87 -1.7MRC Glbl MRC ... ... 21 22.98 14.01 390 19.58 +15.7sMSA Safety MSA 1.52 1.4 61 106.99 71.47 111 106.28 +37.1MSC Ind MSM 2.32 2.6 16 99.94 72.06 195 87.61 -9.4MSCI Inc MSCI 1.52 .9 43 184.22 112.11 626 174.53 +37.9MSG Netw MSGN ... ... 11 26.30 16.25 267 23.75 +17.3MV OilTr MVO .76e 6.7 9 12.21 5.15 14 11.31 +34.6MVC Cap MVC .60 6.2 25q 10.97 9.25 19 9.74 -7.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 0 25.63 -.8MacQUtlDv MFD 1.20 10.8 ...q 13.85 10.71 61 11.09 -10.8MacQGInf MGU 1.48 6.9 ...q 26.50 21.32 22 21.60 -16.2Macerich MAC 2.96 5.3 31 69.73 52.45 527 55.87 -14.9MackCali CLI .80 4.0 9 24.04 15.86 493 20.09 -5.9Macquarie MIC 5.24e 11.3 9 75.09 36.20 588 46.50 -27.6Macys M 1.51 4.2 11 41.99 17.41 3912 35.55 +41.1MadCvCall MCN .72 9.4 ...q 7.94 7.09 58 7.67 -.6MadSqGd n MSG ... ... 94 330.00 205.22 118 303.26 +43.8MadStSec MSP 1.04 8.9 ...q 12.16 10.72 14 11.64 -.6MagellMid MMP 3.83f 5.6 20 75.82 54.82 553 68.68 -3.2Magna g s MGA 1.32f 2.4 9 67.47 50.78 1185 54.44 -3.9MagnaChip MX ... ... 6 13.40 8.85 191 9.80 -1.5Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 16 20.17 -18.3Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 29 17.65 -27.7MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 9 17.15 -18.1 MaidenHld n MHLA .60 3.6 ... 26.60 14.45 23 16.90 -26.5MaidHld 43 MHNC 1.94 9.7 ... 26.75 18.26 11 19.98 -18.2MainStCap MAIN 2.28f 5.8 14 41.79 34.37 206 39.40 -.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 53 19.33 -2.5Majesco n MJCO ... ... ... 9.27 4.84 7 6.92 +28.9Mallinckdt MNK ... ... ... 39.05 11.65 1347 29.68 +31.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 16.05 24 23.60 +19.2Manitowc rs MTW ... ... ... 44.03 21.18 521 24.50 -37.7ManngNap MN .32 11.6 11 4.35 2.55 35 2.75 -23.6ManpwrGp MAN 1.86 2.2 10 136.93 81.85 1790 84.05 -33.4Manulife g MFC .88 ... ... 22.16 17.44 2208 18.47 -11.5MarathnO MRO .20 .9 ...dd 22.74 11.87 8008 21.76 +28.5MarathPt s MPC 1.84 2.3 12 85.34 52.93 6867 80.54 +22.1MarcusMill MMI ... ... 20 41.45 24.34 184 34.58 +6.0Marcus MCS .60f 1.5 32 42.50 23.55 146 40.15 +46.8MarineP MPX .40 1.9 38 24.82 12.00 42 21.29 +67.1MarineMx HZO ... ... 22 25.05 15.05 298 22.50 +19.0Markel MKL ... ... 68 1228.32 1040.00 36 1203.45 +5.6MarriotVac VAC 1.60 1.4 19 154.14 107.17 410 116.11 -14.1MarshM MMC 1.66f 1.9 24 87.89 78.60 3081 85.30 +4.8MartMM MLM 1.92f 1.0 29 241.33 188.34 422 196.10 -11.3Masco MAS .42 1.1 20 46.45 35.79 2071 38.73 -11.9Masonite g DOOR ... ... 12 75.95 58.40 122 67.90 -8.4Mastec MTZ ... ... 11 55.53 39.83 1213 43.30 -11.5MastechD s MHH ... ... 23 11.49 4.68 12 9.69 sMasterCrd MA 1.00 .5 51 220.96 137.75 2882 218.19 +44.2MatadorRs MTDR ... ... 25 35.22 24.04 1038 32.42 +4.1Materion MTRN .42 .7 37 65.10 37.98 73 58.75 +20.9MatinasB n MTNB ... ... ... 1.60 .32 386 .41 -65.1Matson MATX .80 2.1 7 40.32 25.75 216 38.00 +27.3MauiLand MLP ... ... 64 18.80 9.95 9 12.75 -26.3MaxarTc n MAXR 1.48 4.1 ... 67.30 28.77 440 36.42 -43.4Maximus MMS .18 .3 19 72.71 60.27 228 64.28 -10.2MaxLinear MXL ... ... 22 28.06 15.39 661 19.36 -26.7McClatch rs MNI ... ... ...dd 11.04 6.53 4 8.50 -4.8McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 1 128.61 +28.0McCorm MKC 2.08 1.6 19 132.83 93.70 608 129.89 +27.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2811 159.18 -7.5McKesson MCK 1.56f 1.2 11 178.86 122.49 1238 134.27 -13.9McEwenM MUX .01 .5 ...dd 2.55 1.82 1599 1.94 -14.9Mechel pf MTLp ... ... ... 1.34 .60 3 .88 -16.2Mechel rs MTL ... ... ... 5.60 2.30 130 2.92 -44.5Medequit n MRT .84 8.7 ... 12.05 9.46 120 9.66 -13.9MedProp MPW 1.00 6.9 16 15.24 11.82 1630 14.53 +5.4Medifast MED 1.92 .9 91 260.98 55.96 785 207.99 +197.9MedleyCap MCC .40m 10.1 6 6.15 3.35 126 3.95 -24.3MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.14 -.4MedleyC 21 MCX 1.63 6.5 ... 26.30 24.90 1 25.20 -2.3Medley n MDLX .22p ... ... 25.09 23.60 4 24.35 -1.7Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.95 -1.0MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 30 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 537 47.21 -11.7Medtrnic MDT 2.00 2.1 51 97.38 76.41 3185 96.46 +19.5sMegalFn un MFACU ... ... ... 10.05 9.99 16 10.05 +.3Merck MRK 1.92 2.7 26 70.94 52.83 7944 69.98 +24.4MercGn MCY 2.50 5.0 45 60.19 41.41 468 50.37 -5.7Meredith MDP 2.18 4.1 12 72.25 47.30 268 53.20 -19.5Meritage MTH ... ... 12 55.50 39.75 331 44.35 -13.4Meritor MTOR ... ... 6 29.54 17.28 1042 20.10 -14.3MerL pfK MERpK 1.61 6.1 ... 26.54 25.42 70 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.1 ... 26.88 11.66 13 17.24 +17.2MLRRD29 PYS 1.58 8.7 ... 23.00 15.98 30 18.09 -10.7MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.23 -1.7MesaRoyl MTR 1.46e 10.2 14 19.85 13.40 0 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 16.85 28 27.95 +11.1tMethode MEI .44 1.2 23 48.44 36.75 242 36.60 -8.7MetLife MET 1.68 3.5 10 55.91 43.09 6084 47.72 -5.6MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 37 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 23 45.00 +6.9MettlerT MTD ... ... 42 697.26 540.24 207 614.85 -.8MexcoEn MXC ... ... ...dd 14.49 3.00 23 4.85 +23.4MexEqt MXE 1.62e .1 ...q 13.05 9.50 27 12.17 +18.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.68 14.03 42 16.25 +3.2MKors KORS ... ... 19 75.96 44.29 1098 73.05 +16.0MicrFoc n MFGP ... ... ... 36.21 12.67 578 17.50 -47.9MicrSol n MICR ... ... ... 3.96 2.88 5 3.40 -2.9MidAApt MAA 3.48 3.4 18 110.24 85.16 461 101.79 +1.2MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 2 64.50 -4.2MidsthBcp MSL .04 .3 ...cc 16.00 11.55 42 15.70 +18.5MidstPet MPO ... ... ... 19.04 8.59 107 9.01 -45.7Milacron n MCRN ... ... ... 22.62 15.90 245 21.67 +13.2MilestnSci MLSS ... ... ... 1.60 .64 14 .78 -34.4MHowHiInc HIE 1.39 10.7 ...q 14.17 10.93 116 12.95 +3.8MillerInds MLR .72 2.7 14 29.40 23.90 12 26.45 +2.5MinTech MTX .20 .3 16 80.80 64.45 176 69.00 +.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.15 -2.0Mistras MG ... ... 33 23.83 17.78 36 21.61 -7.9MitsuUFJ MUFG ... ... ... 8.11 5.49 2565 6.31 -13.2MiX Tele MIXT .22e ... ... 21.00 8.91 51 14.76 +15.7MizuhoFn MFG ... ... ... 4.00 3.28 353 3.56 -2.2MobileTele MBT .53e 6.3 ... 12.80 7.25 4027 8.48 -16.8Model N MODN ... ... ...dd 20.33 13.13 186 16.35 +3.8Modine MOD ... ... 11 25.75 14.90 256 15.35 -24.0Moelis&Co MC 1.88f 3.4 42 67.65 40.30 197 55.70 +14.8Mohawk MHK ... ... 14 286.85 177.00 817 187.33 -32.1MolinaHlth MOH ... ... ...dd 153.21 58.66 987 147.67 +92.6MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 69.00 -17.8MolsCoorB TAP 1.64 2.6 10 87.25 58.75 1722 64.28 -21.7MonRE MNR .68 4.1 26 18.45 13.87 288 16.66 -6.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 66 23.97 -4.2Moodys MCO 1.76 1.0 38 187.98 135.71 676 177.80 +20.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 124 82.96 -4.5Moog B MOG/B 1.00 1.2 22 91.71 72.60 0 84.00 -5.3MorgStan MS 1.20f 2.4 11 59.38 46.28 12081 49.10 -6.4MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 76 28.57 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 73 27.87 -2.0MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 37 27.06 -2.8MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 36 26.03 -2.5MorgSt pfK MSpK ... ... ... 27.72 25.54 91 25.85 -4.6MS Asia APF .14e .9 ...q 19.99 16.00 28 16.45 -10.6MS China CAF 13.33e ... ...q 27.79 20.15 69 21.17 -9.5MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 1 6.75 -4.4MS EMD MSD .57e 6.5 ...q 10.27 8.55 119 8.72 -12.6MSEMDDbt EDD .80m 12.0 ...q 8.27 6.48 250 6.64 -13.8MSEmMkt MSF .05e .3 ...q 19.86 15.10 26 15.64 -12.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 24.88 51 25.15 -24.1MSJCP97 HJV 1.75 19.6 ... 15.00 8.61 14 8.91 -27.8MkVRMB CNY ... ... ...q 49.16 41.11 42.98 -.1MkVRupee INR .20p .5 ...q 45.42 37.63 0 39.68 -9.2MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 53.75 +11.0MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 74 22.78 +.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.80 +1.0Mosaic MOS .10 .3 50 32.71 20.66 3599 31.80 +23.9MotrlaSolu MSI 2.08 1.7 23 129.20 82.86 637 124.53 +37.8Movado MOV .80 2.0 ...cc 53.73 26.09 375 40.35 +25.3Mueller MLI .40 1.4 20 37.57 25.26 231 28.00 -21.0MuellerWat MWA .20 1.7 33 12.99 9.59 1237 11.80 -5.8MurphO MUR 1.00 3.1 ...cc 35.98 24.39 790 31.95 +2.9MurphUSA MUSA ... ... 16 89.69 61.05 343 84.27 +4.9sMyersInd MYE .54 2.2 49 24.98 17.70 215 24.70 +26.7Myomo n MYO ... ... ...dd 11.40 1.74 188 2.19 -41.6sMyovant n MYOV ... ... ...dd 25.54 11.30 55 25.28 +100.0N -NCI BldSy NCS ... ... 13 23.35 13.85 347 15.70 -18.7NCR Corp NCR ... ... 26 38.68 26.00 527 28.84 -15.2NGL EnPt NGL 1.56 13.7 ...dd 17.65 10.00 853 11.40 -18.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.69 +1.2NL Inds NL ... ... 5 16.05 6.65 8 6.80 -52.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 36.67 22.95 2701 35.58 +24.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 14 4.23 +.5NVR NVR ... ... 17 3700.00 2558.27 21 2617.81 -25.4nVent El n NVT ... ... ... 29.84 21.00 591 29.23 +28.7Nabors NBR .24 3.8 ...dd 8.87 5.32 8788 6.27 -8.2NACCO NC .66 2.0 4 92.60 23.80 8 32.40 -13.9NamTai NTP .28 2.8 37 13.90 9.10 32 10.05 -19.9NanoViric NNVC ... ... ...dd 1.33 .25 113 .40 -54.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 161 37.65 +16.1NatFuGas NFG 1.70f 3.0 17 59.90 48.31 371 56.08 +2.1tNatGrid NGG 2.89e 5.6 ... 65.43 51.44 957 51.36 -12.7NtHlthInv NHI 4.00 5.3 19 81.60 62.71 139 75.16 -.3NHltcre NHC 1.92f 2.6 27 78.88 57.00 47 73.14 +20.0NOilVarco NOV .20 .4 ...dd 49.08 31.47 2798 44.45 +23.4NatPresto NPK 1.00a .8 17 140.33 88.80 35 124.55 +25.2NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 861 43.88 +1.7NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 12 24.25 -5.1NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 20 22.60 -9.9NatlStor n NSA 1.16 4.5 84 32.28 23.10 376 25.97 -4.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 14 25.16 -3.4NtWst 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 -.2tNatGsSvcs NGS ... ... 62 29.55 21.15 36 21.15 -19.3NatrlGroc NGVC ... ... 42 19.98 4.79 108 16.29 +82.4NatRsPt rs NRP 1.80 6.0 9 37.70 23.75 13 30.00 +15.4Natuzzi NTZ ... ... ... 2.60 1.41 9 1.50 -6.3Nautilus NLS ... ... 17 17.38 11.30 97 14.30 +7.1NavideaBio NAVB ... ... ...dd .68 .13 2778 .23 -35.9NavigCons NCI .05p ... 21 25.85 15.23 253 22.75 +17.2NavigatrH NVGS ... ... ... 13.55 9.25 63 12.10 +22.8NaviosAcq NNA .08 14.8 ...dd 1.39 .46 233 .54 -51.2Navios pfG NMpG 2.19 18.7 ... 19.99 10.15 2 11.73 -27.6Navios NM ... ... ...dd 1.90 .68 535 .81 -32.7NavMH pfH NMpH 2.16 19.0 ... 18.89 10.09 2 11.34 -30.5NavMMid NAP 2.00f 66.7 ... 10.40 2.65 53 3.00 -68.5NaviosMar NMM .08 4.6 6 2.62 1.61 539 1.73 -26.7Navistar NAV ... ... 14 47.73 31.56 515 41.58 -3.0Navistr pfD NAVpD ... ... ... 26.60 12.47 24.58 +43.8NeenahP NP 1.64 1.8 33 96.15 75.50 82 93.15 +2.8Nelnet NNI .64 1.1 13 64.00 48.13 35 59.02 +7.7NeoPhoton NPTN ... ... ...dd 9.27 4.56 926 7.61 +15.7Netshoes n NETS ... ... ... 14.45 1.84 6 2.36 -70.1Netw1Tch NTIP .10 3.8 8 4.60 2.25 38 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.50 12.48 28 12.65 -7.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 33 10.86 -7.7NBIntMu NBH .90 6.7 ...q 15.90 13.36 45 13.52 -8.6NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.0 ...q 13.05 11.41 14 11.59 -4.7NBRESec NRO .36 7.1 ...q 5.70 4.29 164 5.10 -7.8NevGCas UWN ... ... 27 2.86 1.80 464 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 35.41 393 58.48 -15.3sNevsun g NSU .04 .9 ...dd 4.48 1.98 1320 4.46 +82.8NewAmHi HYB .78a 9.2 ...q 10.20 8.35 46 8.52 -9.4NewConcEn GBR ... ... 41 12.75 1.16 49 2.03 +29.9NE Realty NEN 1.00 1.5 2 75.25 62.00 3 66.75 -9.0NwGold g NGD ... ... ...dd 4.03 .76 2306 1.10 -66.6NewHome NWHM ... ... 10 13.55 8.31 29 8.83 -29.5NwIreland IRL 2.15e 1.5 ...q 14.07 10.62 15 10.89 -13.1NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 415 46.05 +14.6NewMedia NEWM 1.48 9.5 28 19.10 13.76 505 15.62 -6.9 NwMtnFin NMFC 1.36 10.0 10q 14.50 12.05 241 13.60 +.4NewOriEd EDU .40e ... 35 108.40 67.23 3919 71.69 -23.7NewRelic NEWR ... ... ...dd 114.78 46.24 1075 98.79 +71.0NewResid NRZ 2.00 11.1 6 18.75 15.24 2742 18.09 +1.2NewSenInv SNR .52m 9.3 10 9.35 5.60 504 5.60 -25.9NY&Co NWY ... ... 50 5.55 1.61 267 4.00 +39.9NY CmtyB NYCB .68 6.3 13 14.53 10.40 3499 10.76 -17.4NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 26 26.67 -6.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 31 49.47 -2.5NY REIT rs NYRT 4.85c ... ... 18.91 15.04 257 17.11 NY Times NYT .16 .7 ...cc 26.85 16.95 1702 22.50 +21.6NewellRub NWL .92f 4.3 6 43.99 20.21 6977 21.64 -30.0NewdExp NFX ... ... 15 35.20 22.72 2514 28.91 -8.3NewMarket NEU 7.00 1.7 22 437.63 358.33 46 405.27 +2.0NewmtM NEM .56 1.8 24 42.04 29.16 5710 31.52 -16.0NewpkRes NR ... ... ...dd 11.65 7.45 690 9.80 +14.0NexGen g NXE ... ... ... 2.85 1.65 152 2.11 -17.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 92 22.58 -10.7NxPtRsT n NXRT 1.00 3.1 10 33.69 23.03 60 31.82 +13.9NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 157 47.78 +10.8NextEra 72 NEEpI 1.28 5.3 ... 25.70 23.17 26 24.28 -2.8NextEra 73 NEEpJ 1.25 5.2 ... 25.45 22.88 20 24.26 -2.8NextEra76 NEEpK ... ... ... 25.98 23.62 63 24.45 -4.4NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 144.70 2319 169.17 +8.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 312 57.43 +2.2NiSource s NI .78 3.1 32 28.11 22.44 6460 25.54 -.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.03 0 96.50 -2.6Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 2576 27.56 -24.3sNikeB s NKE .80 .9 73 85.35 50.35 7966 84.43 +35.0NoahHldgs NOAH ... ... 23 69.56 28.02 260 40.44 -12.6NobilisH n HLTH ... ... ... 1.70 .62 406 1.03 -23.7NobleCorp NE .08 1.3 ...dd 6.84 3.39 7224 6.30 +39.4NobleEngy NBL .44 1.4 31 37.76 24.29 4132 30.78 +5.6tNobleMid n NBLX 1.91e ... 9 57.98 37.75 413 36.88 -26.2NokiaCp NOK .19e 3.5 ... 6.41 4.51 15308 5.46 +17.2NomadF n NOMD ... ... ... 21.15 14.33 338 20.46 +21.0Nomura NMR ... ... ... 6.83 4.43 306 4.88 -16.2Norbord n OSB 1.29 3.6 ... 45.45 32.22 338 36.15 +6.9NordicAOff NAO .18 18.4 ... 1.55 .71 105 .98 -18.3NordicAm NAT .23e 11.2 ...dd 5.84 1.82 661 2.05 -16.7Nordstrm JWN 1.48a 2.3 24 66.34 37.79 1312 64.14 +35.4NorkSo NSC 3.20f 1.7 28 186.91 125.59 1853 185.68 +28.1NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.3 9 9.40 6.21 18 7.59 +9.1NoWestCp NWE 2.20 3.8 15 64.47 50.01 372 58.28 -2.4NDynMn g NAK ... ... ... 2.34 .43 545 .53 -70.1NthnO&G NOG ... ... 44 3.80 .63 5591 3.54 +72.7NorthropG NOC 4.80 1.5 33 360.88 264.81 1750 312.26 +1.7NStREur n NRE .60 4.8 ... 14.81 10.08 222 12.63 -6.0NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 168 68.10 +14.2NorwCruis NCLH ... ... 18 61.18 46.16 1402 57.05 +7.1NovaBay rs NBY ... ... ...dd 4.80 1.25 13 1.40 -63.6NovaGld g NG ... ... ...dd 5.05 3.35 719 3.74 -4.8Novartis NVS 2.75e 3.2 17 94.19 72.30 2539 84.90 +1.1NovoNord NVO .96e 2.0 ... 58.37 44.28 992 47.00 -12.4NOW Inc DNOW ... ... ...dd 18.56 9.12 766 16.69 +51.3NuSkin NUS 1.47 1.8 39 88.68 59.31 346 83.19 +21.9Nucor NUE 1.52 2.3 12 70.48 53.34 1666 64.84 +2.0tNush EnhYl NUAG ... ... ... 24.77 23.37 10 23.33 -4.5Nush 1-5yr NUSA ... ... ... 25.10 24.21 24.26 -2.0NushLCGr NULG ... ... ... 37.26 29.25 7 36.91 +18.3NushLCVal NULV ... ... ... 30.70 27.07 8 30.55 +6.9NushMCGr NUMG ... ... ... 34.55 27.42 5 34.01 +15.8NushMCVal NUMV ... ... ... 29.85 26.45 1 29.03 +2.9NushSmCap NUSC ... ... ... 32.44 26.77 8 31.72 +11.5NushShTrm NURE ... ... ... 28.13 23.57 12 27.45 +4.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 12 24.06 -3.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.65 19.22 492 27.56 -8.0NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 25 23.90 -3.8Nustar pfB NSpB 1.91 8.5 ... 25.75 20.00 25 22.44 -.9Nustar pfC NSpC ... ... ... 26.43 22.31 50 24.41 -6.0Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 30 25.77 +3.1sNutrien n NTR 1.60 2.7 ... 58.70 40.41 1722 58.62 +12.9NuvNYVl2 n NYV ... ... ... 15.04 13.22 1 13.53 -5.6NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 8 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 195 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 22.89 6 22.94 -8.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 100 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.10 15.06 6 15.10 -11.2NvHiInDc19 JHD ... ... ... 10.17 9.72 38 9.85 -1.7Nuv RE In JRS ... ... ... 11.30 9.39 40 9.95 -11.6NuvMO Pr NOM ... ... ... 17.58 12.22 3 12.32 -11.7NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 36 7.85 -8.3tNuvAZ NAZ .80 6.8 ...q 14.75 11.82 55 11.76 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 39 20.43 -7.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 8 21.98 -4.6tNCaAMTFr NKX .86 6.7 ...q 15.91 13.04 198 12.97 -15.6tNCADvA NAC .91 6.9 ...q 15.33 13.18 330 13.18 -7.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 34 9.43 -7.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 24 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.30 11.38 31 11.49 -3.6NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 19 15.45 +5.8NvCredStr JQC .62 7.7 ...q 8.54 7.83 267 7.98 -2.9NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.84 40 10.92 -11.2tNuvDivA NAD .85a 6.6 ...q 14.45 12.88 288 12.83 -8.7NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.48 75 19.23 +2.1NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 201 10.77 -5.4tNEnhMuV NEV .96a 7.3 ...q 15.07 13.18 75 13.22 -6.9NuvFloat JFR .72 6.9 ...q 11.80 10.18 263 10.38 -7.4NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 204 10.16 -10.9NvGADiv2 NKG .64a 5.9 ...q 13.55 10.94 13 10.95 -12.9NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 82 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 28 9.79 -1.2NuvHIDec18 JHA ... ... ...q 10.05 9.67 26 9.85 -.7NuvEnhMu NVG ... ... ... 15.73 14.06 342 14.63 -5.2NNYAmtF NRK .70 5.9 ...q 13.38 11.86 114 11.86 -8.5NuvAmtFr NEA .75a 5.9 ...q 14.02 12.70 295 12.77 -7.1NuvIntMu NID .68 5.5 ...q 13.55 12.10 96 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.45 12.22 27 12.35 -4.0NMDPI NMY .67a 5.6 ...q 13.09 11.88 41 11.91 -5.3tNvMAP NMT .71a 5.9 ...q 14.73 12.03 12 11.96 -16.2NMIQI NUM .74 6.0 ...q 13.94 12.36 20 12.41 -6.4tNuvMNMu NMS .80 6.1 ...q 15.50 13.13 9 13.01 -11.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 9 23.83 -3.5NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.14 -2.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 8 7.03 -7.7NvMuI NMI .50a 4.8 ...q 13.27 10.37 3 10.42 -9.9NuvMuVal NUV .39a 4.1 ...q 10.37 9.32 335 9.44 -6.8tNv AMT-Fr NUW .78a 5.2 ...q 18.59 14.92 48 14.88 -13.8NuvNJDiv NXJ .82a 6.3 ...q 13.98 12.86 82 12.90 -5.8NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.47 12.33 54 12.36 -10.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 5 9.34 -1.7NuvNYSel NXN .55 4.3 ...q 14.30 12.58 3 12.83 -5.9NNCPI NNC .59a 4.9 ...q 13.52 12.06 11 12.08 -6.4tNOHQI NUO .80 5.9 ...q 15.30 13.48 85 13.52 -7.7NvPA NQP .81a 6.5 ...q 13.77 12.34 174 12.45 -5.3NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 36 22.90 -7.5tNvPfdInco JPC .80 8.7 ...q 10.69 9.25 246 9.25 -10.5tNuvQPf2 JPS .70 8.0 ...q 10.47 8.74 677 8.70 -14.7NuvREAst JRI 1.49a 9.1 ...q 18.25 15.75 108 16.32 -8.3NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 245 14.35 +.7NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.25 140 16.73 -3.4NvSMM NIM .31a 3.3 ...q 10.55 9.49 19 9.51 -4.5NSTFI NXP .55a 4.0 ...q 15.16 13.85 22 13.91 -4.9tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 20 13.26 -4.9NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 23 14.13 -7.0NuvSnIn NSL .42 6.8 ...q 6.83 6.05 86 6.15 -5.5NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 34 16.65 +.1Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 20 17.39 -1.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 11 13.55 -2.9tNTXQI NTX .65 5.3 ...q 14.89 12.41 42 12.43 -13.3tNVAPI NPV .65a 5.5 ...q 13.29 11.84 44 11.88 -7.3NuverEnv n NES ... ... ...dd 26.50 8.80 1 9.12 -49.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.75 7.80 200 16.75 +78.2OFG pfA OFGpA 1.78 7.2 ... 25.25 21.39 2 24.83 +2.9OFG pfB OFGpB 1.75 7.2 ... 24.82 20.77 2 24.40 +10.6OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 2 25.02 +11.5OGE Engy OGE 1.33 3.7 19 37.74 29.59 1228 36.27 +10.2OM AsstM OMAM .32 2.1 16 18.62 13.55 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 250 80.35 +9.7OaktreeC OAK 3.59e 8.7 12 48.05 38.65 87 41.10 -2.4OasisMid n OMP 1.64f 7.5 48 24.21 15.57 60 21.80 +25.0OasisPet OAS ... ... ...dd 13.90 7.31 5871 12.89 +53.3Obsidian g OBE ... ... ... 1.44 .85 340 .95 -23.7OcciPet OXY 3.12f 3.9 61 87.67 61.09 3760 79.38 +7.8Oceaneerg OII .60 2.3 ...cc 28.62 17.11 1310 25.73 +21.7Och-Ziff OZM .87e 52.1 19 3.95 1.53 323 1.67 -33.2OcwenFn OCN ... ... ...dd 4.84 2.95 443 4.00 +27.8tOi SA C OIBR/C ... ... ... 9.71 2.48 646 2.47 -56.1OilStates OIS ... ... ...dd 38.95 20.23 458 32.10 +13.4Oil-Dri ODC .96f 2.5 41 50.82 35.42 5 37.91 -8.7OldRepub ORI .78 3.4 20 22.88 19.33 1436 22.72 +6.3tOlin OLN .80 2.9 8 38.84 27.68 2726 27.55 -22.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 33.51 24.90 1218 32.51 +18.0Omnicom OMC 2.40 3.5 14 83.34 65.32 3288 68.98 -5.3Omnova OMN ... ... ...dd 11.90 8.30 160 9.95 -.5OnAssign ASGN ... ... 33 86.13 49.40 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 377 7.55 +31.5OncoCyte n OCX ... ... ... 7.64 1.10 36 2.40 -48.4OneLibrty OLP 1.80 6.6 17 29.44 21.02 40 27.29 +5.3OneSmart n ONE ... ... ... 16.00 7.53 36 8.57 -21.4OneMain OMF ... ... 17 37.29 23.70 516 34.89 +34.2ONEOK OKE 3.30f 4.7 51 71.99 49.65 3191 69.52 +30.1Ooma n OOMA ... ... ... 17.50 9.00 56 16.50 +38.1OppLgCap RWL .72e 1.3 ...q 55.31 47.29 43 54.69 +6.4Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.90 8 63.97 +5.4OppSmCap RWJ .59e .8 ...q 79.48 64.38 11 77.12 +10.4OppUltDiv RDIV 1.15e 2.9 ...q 39.93 33.68 183 39.43 +7.8OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.40 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.91 24.74 0 28.90 +10.7OpIntRev n REFA ... ... ... 30.89 25.60 0 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 1 32.87 +5.8OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.77 -2.0OppenFin RWW .58e .8 ...q 74.63 61.97 2 70.13 +1.6OpEMRev n REEM ... ... ... 30.65 24.58 1 25.55 -8.1OppenHldg OPY .44 1.4 ...dd 34.15 16.20 118 31.45 +17.4Oracle ORCL .76 1.5 53 53.48 42.57 20880 49.43 +4.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 353 15.91 -8.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 43

OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 448 7.45 -19.7OrchidsPP TIS 1.40 37.3 6 15.74 .70 155 3.75 -70.7OrionECarb OEC .72 ... 70 36.55 21.10 385 32.30 +26.2OrionGpHl ORN ... ... ...dd 9.83 5.77 173 8.08 +3.2Orix IX ... ... ... 100.03 77.11 19 81.62 -3.7OrmatTc ORA .49 .9 50 70.68 45.79 180 56.00 -12.4OshRusS n OUSM ... ... ... 29.16 24.89 17 28.83 +6.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.60 -3.8OshkoshCp OSK .96 1.3 17 100.26 66.77 504 75.50 -16.9OsiskoGl n OR .20 ... ... 13.58 7.29 756 7.62 -34.1OutfrontM OUT 1.44 7.3 17 25.30 17.75 582 19.80 -14.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 386 3.33 +21.5OwensMin OMI 1.04 6.1 11 29.85 14.07 1006 17.15 -9.2OwensCorn OC .84 1.4 18 96.52 55.39 1325 58.77 -36.1OwensIll OI ... ... 23 25.90 16.22 1131 19.82 -10.6OwensRM ORM .80 4.9 11 18.72 13.71 13 16.44 +2.7OxfordInds OXM 1.36 1.6 20 97.19 59.23 127 87.72 +16.7P-QPBF Engy PBF 1.20 2.5 14 53.72 24.86 2906 47.35 +33.6PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 42 22.00 +5.0PCM Fund PCM .96 8.3 ...q 12.13 10.15 18 11.55 -.2PG&E Cp PCG 2.12f 4.5 7 70.33 37.30 5854 46.71 +4.2PGT Inc PGTI ... ... 28 26.40 13.05 979 21.60 +28.2PHH Corp PHH ... ... ...dd 14.32 8.01 152 10.87 +5.5tPIMCO1-3Tr TUZ .34a .7 ...q 50.70 49.83 5 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 19 51.23 -1.4tPim15TIPS LTPZ .42e .6 ...q 69.37 64.47 20 64.62 -6.7tPimBrdTIPS TIPZ .80e 1.4 ...q 58.30 56.54 2 56.52 -2.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.55 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 79 102.15 -3.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 50 100.34 -.1PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 22 100.18 -5.2PimShMat MINT .82e .8 ...q 101.87 101.35 581 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 28 52.48 -2.2PimSTMun SMMU .47e .9 ...q 50.73 49.49 4 49.83 -.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 16 108.04 -11.0PJT Part n PJT .20 .4 ...dd 61.18 35.53 69 52.52 +15.2PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 34 25.96 -13.7PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 63 27.03 -4.5PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 21 24.79 -2.2PNC PNC 3.80f 2.7 12 163.59 128.55 2188 141.53 -1.9PNC wt PNC/WS ... ... ... 89.25 61.35 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 361 38.90 -3.8POSCO PKX ... ... ... 93.12 63.79 126 67.01 -14.2PPDAI n PPDF ... ... ... 13.68 3.82 436 5.86 -17.6PPG s PPG 1.92f 1.7 21 122.07 100.36 1528 115.05 -1.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 14 25.22 -1.4PPL Corp PPL 1.64 5.5 13 39.41 25.30 3621 29.66 -4.2PQ GrpH n PQG ... ... 36 18.69 12.88 182 17.74 +7.8PS BusPk PSB 4.20f 3.3 26 137.60 107.91 117 127.08 +1.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 36 24.77 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 115 24.50 -3.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 22.23 -9.6PS BusP pfX PSBpX 1.31 5.8 ... 25.50 22.32 33 22.70 -10.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 26 22.89 -9.3PVH Corp PVH .15 .1 16 169.22 120.91 1040 139.05 +1.3PcrTrnd750 PTLC ... ... ...q 31.46 26.80 217 31.41 +9.7PcrTrnd450 PTMC ... ... ...q 33.96 28.89 59 33.53 +7.8PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 26 35.49 +17.3PacrCash n GCOW ... ... ... 34.59 29.77 67 31.24 -.8PacrTrendp PTEU ... ... ... 33.39 26.51 37 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 25 26.54 +5.2Pac Cash n CALF ... ... ... 32.73 23.90 2 29.12 +11.6PacDvCsh n ICOW ... ... ... 31.03 26.38 6 27.74 -5.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.76 1.42 379 2.60 +34.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.47 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.8 ... 29.83 20.49 3 23.71 -8.2PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 22.19 -9.7PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 21.98 -9.0PacGE pfE PCGpE 1.25 5.7 ... 29.48 19.60 1 21.89 -11.2PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 21.12 -14.0PacGE pfH PCGpH 1.12 5.5 ... 29.54 17.36 1 20.55 -10.9PacGE pfI PCGpI 1.09 5.2 ... 25.90 17.25 1 20.80 -7.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 19 131.13 107.39 692 117.78 -2.3Pagsegur n PAGS ... ... ... 39.97 24.57 2474 28.42 -10.3PalatinTch PTN ... ... ... 1.59 .58 1046 1.03 +19.9PaloAltNet PANW ... ... ...dd 239.50 135.85 977 229.02 +58.0PampaEng PAM ... ... ... 72.98 24.93 648 32.96 -51.0Pandora P ... ... ...dd 10.07 4.09 8263 9.42 +95.4PanhO&G PHX .16 .9 ...cc 25.30 17.65 13 18.05 -12.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 75 26.40 7.31 127 21.73 +132.4ParaGold n PZG ... ... 4 1.77 1.01 12 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1222 15.31 -3.4Paretem rs TEUM ... ... ...dd 3.59 .54 1271 2.83 +36.7ParkEl PKE .40 2.1 16 24.16 15.78 65 19.43 +14.0ParkHot n PK 2.20f 6.7 ... 34.27 23.91 1021 33.06 +15.0ParkNatl PRK 3.84 3.6 16 119.00 97.70 32 107.26 +3.1ParkDrl rs PKD ... ... ... 21.60 2.96 64 3.27 ParkerHan PH 3.04 1.6 23 212.80 152.47 1779 190.48 -4.6ParsleyEn PE ... ... 33 33.43 21.12 3526 28.79 -2.2PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 3 25.00 -2.3PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 24 25.92 -3.4PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 17 27.16 -5.3PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 5 25.04 -4.7PartyCity n PRTY ... ... 13 16.95 9.50 783 14.25 +2.2PaycomSft PAYC ... ... ...cc 164.08 73.02 802 153.63 +91.2PeabodyE n BTU .60 1.4 ... 47.84 28.08 1071 43.13 +9.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.2 ... 12.73 7.62 194 11.12 +13.2Pebblebrk PEB 1.52 4.2 20 41.65 32.73 2447 36.07 -3.0Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 3 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.22 24.11 0 25.28 -1.9Pedevco rs PED ... ... ... 4.44 .26 47 2.12 +562.5Pembina g PBA 1.56 ... 25 36.99 29.28 364 33.53 -7.3Penney JCP ... ... 33 4.75 1.60 17002 2.00 -36.7PennaRE PEI .84 9.0 13 12.52 8.86 1311 9.34 -21.4PenRE pfB PEIpB 1.84 7.6 ... 25.57 20.21 5 24.21 -3.8PenRE pfC PEIpC 1.80 7.6 ... 26.63 19.44 17 23.80 -8.1PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 9 22.39 -10.8PennyMFn PFSI .47p ... 8 25.20 17.05 57 21.40 -4.3PennyMac PMT 1.88 9.4 21 20.41 14.87 419 20.10 +25.1Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 27 25.01 -.9PennyM pfB PMTpB ... ... ... 25.45 23.68 36 24.85 -1.3Penske PAG 1.40f 2.7 12 54.83 41.74 311 51.62 +7.9Pentair PNR .70 1.6 14 74.84 41.00 2050 45.09 -36.2Penumbra n PEN ... ... ...cc 167.35 82.55 205 150.50 +59.9PerfFood n PFGC ... ... 21 39.45 26.35 474 32.65 -1.4PerkElm PKI .28 .3 37 96.87 67.51 481 96.33 +31.7PermRck n PRT ... ... ... 16.69 11.75 111 12.80 -17.4Prmian PBT .65e 7.7 23 10.30 8.23 54 8.35 -5.9PermvRoy PVL 1.45e 40.3 10 4.41 2.51 53 3.60 +14.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1026 73.33 -15.9Perspecta n PRSP ... ... ... 26.02 19.84 561 25.07 +2.1PetChina PTR .70e .9 ... 85.02 61.87 98 79.01 +13.0PetrbrsA PBR/A ... ... ... 14.98 7.55 6670 9.70 -1.3Petrobras PBR ... ... ... 17.20 9.02 18494 11.25 +9.3Pfenex PFNX ... ... ...dd 8.42 2.07 104 5.03 +89.1sPzer PFE 1.36 3.1 17 43.68 33.20 22551 43.26 +19.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.1 ... 7.18 4.89 142 5.97 +2.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.6 20 116.19 76.21 4126 80.91 -23.4PhilipsNV PHG .88e 1.9 ... 46.09 35.47 515 45.54 +20.5Phillips66 PSX 3.20f 2.9 25 123.97 87.50 2935 109.36 +8.1Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 285 51.43 -1.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 103 4.40 -32.2PhysRltTr DOC .92 5.5 44 19.03 14.13 1080 16.68 -6.1PiedmOfc PDM .84 4.4 9 20.57 16.69 479 19.10 -2.6Pier 1 PIR .28 16.0 ...dd 5.92 1.66 1650 1.75 -57.7sPimUS Eq n MFUS ... ... ... 30.04 25.55 13 29.84 +8.1Pim IntEq n MFDX ... ... ... 28.41 24.89 7 25.88 -3.2PimEmMkt MFEM ... ... ... 28.32 23.02 32 23.95 -8.5PimcoCA PCQ .92 5.6 ...q 17.89 14.43 41 16.35 -5.3PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 72 8.33 -18.0PimcCA3 PZC .72 7.0 ...q 11.06 9.55 34 10.31 -1.2PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 100 18.48 +7.4PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 342 17.84 +8.4PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 927 23.89 +6.5PimDyInco PDI 2.65a 8.1 ...q 33.65 28.84 418 32.68 +8.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 56 11.98 +2.6PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 341 10.51 +.8PimStPls PGP 2.20 15.4 ...q 17.09 12.37 50 14.24 -7.4PimcoHiI PHK 1.24 14.3 ...q 9.04 7.19 830 8.65 +16.0PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 55 27.29 +5.3PimcoMuni PMF .98 7.5 ...q 14.04 12.29 69 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 238 13.02 -1.2PimcMu3 PMX .75 6.8 ...q 11.99 10.76 52 11.20 -3.3PimcoNY PNF .68 5.9 ...q 13.35 11.26 45 11.61 -9.2PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 40 11.58 -3.5PimcNY3 PYN .63 6.5 ...q 10.27 8.50 16 9.63 -2.9PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 165 9.57 +4.2PinnaclFds PF 1.30 1.9 13 70.51 52.25 1962 66.72 +12.2PinWst PNW 2.78 3.5 18 92.42 73.41 1156 79.03 -7.2PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 12 14.54 -7.7PionEnSvc PES ... ... ...dd 6.35 1.70 485 3.25 +6.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 24 11.03 -3.9PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 59 9.16 -5.7PioMuAdv MAV .84 7.7 ...q 11.85 10.50 92 10.88 -4.3PioMunHi MHI .84 7.3 ...q 12.34 11.10 101 11.46 -3.3PioNtrl PXD .32 .2 ...cc 213.40 135.31 770 174.00 +.7PiperJaf PJC 1.50f 1.9 13 99.80 54.00 61 77.00 -10.7PitnyBw PBI .75 10.2 5 14.80 6.88 2289 7.38 -34.0PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 30 23.51 -3.6PivotSft n PVTL ... ... ... 31.24 15.11 2852 19.50 +24.0PlainsAAP PAA 1.95 7.9 39 27.70 18.38 2266 24.79 +20.1PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 1265 24.22 +10.3PlanetFit n PLNT ... ... 2 53.41 25.55 730 49.39 +42.6Plantron PLT .60 1.0 19 82.28 42.91 393 59.08 +17.3PlatfmSpc PAH ... ... 17 13.54 9.09 2886 12.66 +27.6PlatGpM rs PLG ... ... 1 .58 .08 4044 .18 -39.8PlayAGS n AGS ... ... ... 32.80 16.66 474 30.23 +63.4PlymInd n PLYM 1.50 9.5 ...dd 18.98 14.37 23 15.73 -14.9PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.11 -.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 101.06 371 109.13 -12.0PolyMet g PLM ... ... ...dd 1.36 .58 94 .87 +1.6PolyOne POL .70 1.6 20 47.48 37.20 201 44.24 +1.7PortGE POR 1.45 3.2 22 50.11 39.02 527 45.52 -.1PostHldg POST ... ... 25 101.17 70.66 363 98.50 +24.3PowrREIT PW ... ... ...dd 6.92 5.50 1 6.05 -1.8PwREIT pfA PWpA ... ... ... 26.55 25.02 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 4 52.19 -41.2PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.91 -34.4PSBMetDS BOM ... ... ...q 12.41 4.24 1 10.00 +34.8 sPSCrudeLg OLO ... ... ...q 6.54 4.20 1 6.60 +29.4PSCrudeSh 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 2.0 37 168.54 133.84 2684 164.37 +6.3PrecDrill PDS .28 ... ...dd 4.14 2.26 958 3.79 +25.5PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 240 17.50 -13.6Prestige rs PBH ... ... 3 258.98 27.84 386 37.91 -14.6Pretium g PVG ... ... ... 12.44 6.17 2018 8.01 -29.8Primerica PRI 1.00 .9 14 128.35 76.20 441 115.30 +13.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.97 -.7PrinActGl GDVD ... ... ... 29.52 26.56 600 28.14 +.5sPrin Cont n PVAL ... ... ... 27.47 25.45 3 27.50 +7.9sPrn MegC n USMC ... ... ... 28.19 24.58 7 28.16 +7.2PrinSpec n PREF ... ... ... 101.70 94.59 1 95.11 -5.2PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 24 17.54 +2.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 348 47.85 -16.3ProLogis PLD 1.92 2.9 27 68.20 58.28 1884 65.95 +2.2ProPetr n PUMP ... ... ... 22.88 11.87 2281 16.86 -16.4PrShtDow 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 35.51 214 49.40 ProUltMC s MVV ... ... ...q 47.05 35.09 19 46.05 PrUltQQQ s QLD ... ... ...q 102.51 61.33 661 97.11 +32.4ProUltSP s SSO .40e .3 ...q 127.83 94.45 960 127.11 +16.2PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.41 +5.9ProShtHY SJB ... ... ...q 23.91 22.58 8 22.65 -2.0ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 42 70.74 -15.4Pro7-10yrT UST .42e .8 ...q 59.25 51.89 7 52.57 -8.4ProSShOG 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 22 72.19 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 43.50 +.7ProHdgRep HDG ... ... ...q 46.26 44.45 1 45.23 -.2ProUltEM EET ... ... ...q 114.48 66.99 20 73.62 -21.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.41 -3.2ProUSL7-10T PST ... ... ...q 23.82 21.02 19 23.42 +8.7ProShtEafe EFZ ... ... ...q 26.97 23.78 2 25.92 +1.7ProShtEM EUM ... ... ...q 20.26 16.23 465 19.35 +7.8ProUltEaf s EFO ... ... ...q 50.26 38.06 1 40.83 ProUEurop UPV ... ... ...q 66.95 50.15 0 53.69 -8.4ProShtBM 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 9 66.19 +.3ProUltFin s UYG ... ... ...q 47.86 35.83 41 45.57 ProShtRE REK ... ... ...q 17.94 15.05 42 15.50 -2.0ProShtChi50 YXI ... ... ...q 21.16 16.42 2 19.73 +2.5ProUltSem s USD ... ... ...q 54.11 31.03 12 44.45 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.93 +1.9PrUltTech s ROM ... ... ...q 124.42 70.64 38 116.20 +32.4ProUltJpn s EZJ ... ... ...q 50.46 36.98 2 42.05 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 17 42.13 +6.4ProUltInd s UXI ... ... ...q 83.64 61.87 4 81.43 +11.5PrUltHCr s RXL .63e .6 ...q 113.18 79.39 7 111.93 +26.8ProUCnsSv s UCC ... ... ...q 109.30 66.82 2 107.61 +32.1PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 44.09 -10.1ProUBasM UYM .15e .2 ...q 82.75 60.40 2 71.20 -3.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 77 106.67 +29.5PUltM400 s UMDD .03e ... ...q 138.30 91.43 1 135.87 +16.3ProUltSC s SAA ... ... ...q 134.63 85.21 1 129.72 +28.8ProUPD30 s UDOW ... ... ...q 116.82 68.18 389 108.92 +15.5ProUlR2K s UWM ... ... ...q 89.24 61.29 89 85.29 +20.7ProSht20Tr TBF ... ... ...q 23.81 21.62 577 23.56 +7.7PUltSP500 s UPRO ... ... ...q 57.56 37.43 1681 57.04 ProUChin50 XPP ... ... ...q 113.86 60.30 11 68.54 -18.3PrUSSilv s ZSL ... ... ...q 45.75 28.95 33 43.87 +39.7PUVxST 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 1810 22.30 -3.7PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 275 58.88 +58.2PrUCrude rs UCO ... ... ...q 34.79 16.14 2088 33.40 +42.5PrUltYen 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 20.73 -2.0PrUltSilv AGQ ... ... ...q 36.55 21.93 104 22.91 -32.3PrUltShN s KOLD ... ... ...q 52.12 30.06 43 39.04 -1.5ProUShGld GLL ... ... ...q 86.21 63.08 6 82.04 +18.7PrSUShAus CROC ... ... ...q 54.81 42.20 0 52.17 +14.1PrUltShYen YCS ... ... ...q 76.95 64.93 5 76.21 +1.6ProSUltGold UGL ... ... ...q 44.38 31.92 32 33.42 -17.8ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 14.57 3425 14.61 -40.5ProShtEuro EUFX ... ... ...q 43.05 38.37 3 41.81 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 4 15.90 -8.9ProUShEuro EUO ... ... ...q 24.45 19.46 35 23.01 +8.5ProctGam PG 2.87 3.4 22 94.67 70.73 6128 84.00 -8.6sProgsvCp PGR .69e 1.0 28 69.73 45.90 3013 69.88 +24.1ProsHldg PRO ... ... ...dd 41.10 21.36 161 36.89 +39.5ProShtQQQ PSQ ... ... ...q 39.03 29.10 1727 29.90 -16.0ProShSP rs SH ... ... ...q 32.56 27.36 2222 27.46 -9.0PrUShSP rs SDS ... ... ...q 47.82 33.19 2227 33.40 -18.6PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.99 15.61 0 15.84 -15.5PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 40.79 20.36 716 21.75 -32.8tPrUShD3 rs SDOW ... ... ...q 27.34 14.58 4674 14.43 -26.0PUltShtF rs FINZ ... ... ...q 11.61 6.47 3 6.60 -18.6PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 3 19.66 +40.5ProUShL20 TBT ... ... ...q 39.86 33.06 4214 38.77 +14.8PrShR2K rs RWM ... ... ...q 45.53 36.82 318 37.66 -10.9PrUShHC rs RXD ... ... ...q 32.33 22.40 22.56 -25.0PrUShCnS rs SCC ... ... ...q 29.46 17.00 0 17.21 -28.9PrUShRE rs SRS ... ... ...q 37.33 26.08 15 27.69 -5.3PUShtR2K TWM ... ... ...q 20.31 13.00 552 13.60 -22.1PrUShtSC SDD ... ... ...q 18.69 10.94 0 11.55 -26.0PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 29.92 -10.7tPUShtIndl SIJ ... ... ...q 19.81 13.86 9 13.88 -17.6PS OnlSt n CLIX ... ... ... 51.84 37.63 4 47.28 +20.3PrShtSmC SBB ... ... ...q 37.25 29.00 0 29.50 -14.0PUPShtMC SMDD ... ... ...q 13.15 7.66 7.85 -21.7PrSh K1 n OILK ... ... ... 27.25 18.95 7 26.62 +23.0PUShtEur EPV ... ... ...q 34.19 26.83 6 31.44 +1.5PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.60 22.75 5 25.55 -3.4sProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 275 67.81 +5.9PUltShEafe EFU ... ... ...q 25.17 19.90 0 23.33 +2.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 25.72 -38.9PrUltBra rs UBR ... ... ...q 107.88 42.35 3 47.48 -39.2PrSht20yTr TTT ... ... ...q 31.13 25.65 95 29.65 +11.5ProGblInf TOLZ 1.63e 3.9 ...q 44.35 39.30 1 42.23 -1.5PUltShOG DUG ... ... ...q 45.85 28.56 28 30.80 -16.8PS MngdF FUT ... ... ... 40.66 39.00 40.66 +1.0PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 2 37.06 +3.4ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.85 +.2PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 16 68.42 +1.7ProSPxTch SPXT .23p ... ...q 55.35 49.31 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.66 +1.1ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 60.85 44.29 0 60.82 +7.7PrUltPFn FINU .29e .3 ...q 134.30 75.00 22 105.26 -.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 20 75.30 -2.2ProSht7-10y TBX ... ... ...q 29.77 27.92 8 29.55 +4.4ProUShHm 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 26 57.87 +6.1ProSR2KDv SMDV .47e ... ...q 60.14 51.18 18 59.38 +7.6PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 8 23.47 -7.0PrUltShtTc REW ... ... ...q 21.06 10.55 2 11.17 -32.1PrUShtFn SKF ... ... ...q 25.23 18.17 36 18.31 -12.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 1 38.20 +.5Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 7 29.47 +6.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 55.43 -5.4ProCdNASh WYDE ... ... ...q 33.50 32.00 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 28 25.02 -3.4ProspBcsh PB 1.44 1.9 19 79.20 59.70 389 74.02 +5.6Protalix PLX ... ... ...dd .92 .38 3171 .62 -7.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 83 166.60 73.30 140 160.30 +55.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 198 25.06 -7.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2936 102.84 -10.6Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 29 25.09 -.6PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 27 25.01 -1.1PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 12 26.38 +.7PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 17 25.96 -.5Prud UK PUK 1.49e 3.3 ... 55.36 43.12 229 45.49 -10.4PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 45.05 3298 51.91 +.8PubStrg PSA 6.80 3.3 22 234.90 180.48 865 204.10 -2.3PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 23 24.84 -1.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 28 24.63 -2.3 PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 23 24.10 -3.6PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 24.11 -3.5tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.54 21 25.40 -4.5PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 6 25.42 -3.9PubSt pfG PSApG ... ... ... 25.63 22.49 26 24.28 -2.7PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 34 24.16 -3.4PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 36 23.52 -5.5PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 16 23.64 -5.5PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.47 -3.9PubSt pfB PSApB ... ... ... 26.69 23.90 24 24.61 -4.2tPubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 15 25.35 -4.4PulteGrp PHM .36 1.3 15 35.21 25.49 2427 26.69 -19.7PureStrg n PSTG ... ... ...dd 29.14 14.43 3312 27.83 +75.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 94 6.99 -5.7PMIIT PIM .31 6.9 ...q 4.89 4.53 149 4.54 -4.8tPMOT PMO .71 6.2 ...q 12.83 11.44 112 11.43 -7.4PPrIT PPT .31 6.0 ...q 5.50 5.05 234 5.22 -2.1tPuxin n NEW ... ... ... 35.00 8.21 198 7.53 -64.1PyxusInt PYX ... ... ...dd 30.70 10.25 1086 20.40 +54.0PzenaInv PZN .41e 4.5 18 13.15 8.61 31 9.14 -14.3Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 608 62.85 +70.6QEP Res QEP .08 .7 31 13.77 7.04 3226 10.90 +13.9QIAGEN QGEN ... ... 42 39.45 30.20 549 38.14 +23.3QTS RltTr QTS 1.64 3.6 41 61.55 31.58 343 45.10 -16.7QuadGrph QUAD 1.20 5.6 10 31.29 17.73 173 21.38 -5.4sQuakerCh KWR 1.48f .8 39 196.62 137.95 112 195.53 +29.7QuanexBld NX .32f 1.7 24 24.60 16.00 178 18.60 -20.5QuantaSvc PWR ... ... 23 40.11 32.19 1288 34.50 -11.8QntmDSS rs QTM ... ... 30 6.56 1.58 373 2.41 -57.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 28.14 +7.8QnForSm n FFSG ... ... ... 27.44 24.51 8 27.06 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.07 -2.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 60 29.16 +6.6InspCpBd n IBD ... ... ... 28.29 23.80 453 24.46 -3.0QuaInsp n ISMD ... ... ... 31.78 24.65 4 29.65 +12.1QuaInsLg n BLES ... ... ... 30.44 26.83 6 28.56 +.4FormInco n FFTI ... ... ... 27.57 23.70 47 24.09 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.25 13 30.00 +8.9QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 30.97 26.09 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 0 28.97 +4.3Qudian n QD ... ... 11 34.91 4.86 971 5.51 -56.1QstDiag DGX 2.00 1.9 20 116.49 90.10 828 107.53 +9.2QuintEn n QES ... ... ... 10.67 6.62 60 7.91 -12.1QuormHl n QHC ... ... ...dd 10.00 3.80 130 4.59 -26.4QuotientTc QUOT ... ... ...dd 17.85 10.35 300 15.35 +30.6Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 68 24.92 +5.9Qwest 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 42 23.36 +6.2Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 24 24.39 +7.7Qwest 56 CTAA ... ... ... 27.25 21.51 13 25.75 +4.2Qwest57 n CTDD ... ... ... 25.71 20.51 110 24.12 +5.4Qwest56 n CTBB ... ... ... 25.60 19.86 109 23.60 +4.8R -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 20.23 360 19.83 -16.3RH RH ... ... 30 164.49 68.39 735 135.47 +57.1RLI Corp RLI .88 1.1 32 79.98 53.55 173 77.49 +27.7RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1084 22.33 +1.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 26.21 -3.0RPC RES .40 2.6 20 27.07 12.96 1245 15.38 -39.8RPM RPM 1.28 1.9 27 68.13 46.36 930 67.47 +28.7RYB Edu n RYB ... ... ... 31.80 15.50 61 20.44 +21.1RadianGrp RDN .01 ... 12 23.49 14.06 1451 20.33 -1.4sRadiantLog RLGT ... ... 33 5.45 3.46 504 5.62 +22.2RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 6 25.95 +.3RafaelHl n RFL ... ... ... 10.31 3.05 15 9.06 +84.9RLauren RL 2.50 1.9 19 147.79 83.26 894 134.13 +29.4RamcoG RPT .88 6.6 14 15.00 11.15 949 13.41 -9.0RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 0 54.10 -6.2RangeRs RRC .08 .5 19 20.65 11.93 7230 17.19 +.8RngrEnS n RNGR ... ... ...dd 15.07 6.88 9 8.35 -9.5RJamesFn RJF .88f .9 19 102.17 79.94 506 93.77 +5.3RayAdvM RYAM .28 1.3 11 22.96 13.31 412 21.38 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 146.90 +2.0Rayonier RYN 1.08 3.2 36 39.73 28.25 496 33.79 +6.8Raytheon RTN 3.47 1.7 30 229.75 179.30 1575 205.17 +9.7RealityETF DIVY .46p ... ...q 28.89 25.70 14 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.67 28.75 1 34.63 +8.4RealDivc n DFND ... ... ...q 28.60 25.45 1 28.47 +4.4RealDivG n GARD ... ... ...q 26.84 22.61 1 26.29 +5.2tRealogy RLGY .27p 1.3 12 35.00 19.71 25225 20.01 -24.5RltyInco O 2.53 4.5 32 59.99 47.25 2052 56.65 -.6ReavesUtl UTG 1.82 5.9 ...q 34.00 27.13 306 30.81 -.4ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 78 177.70 104.51 3853 143.16 +19.2RedLionH RLH ... ... ...dd 14.75 7.37 88 13.30 +35.0RedwdTr RWT 1.20 7.3 12 17.50 14.29 481 16.34 +10.3sReeds REED ... ... ... 3.50 1.30 305 3.35 +116.1RegalBel RBC 1.12 1.3 15 86.65 67.84 101 83.90 +9.5RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1302 64.50 -6.8RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.03 .10 1056 .18 +3.5RegHlt pfA RHEpA 2.72 154.5 ... 22.40 1.25 4 1.76 -78.0RegnlMgt RM ... ... 13 37.21 21.50 51 30.22 +14.9RegionsFn RF .56f 2.9 16 20.21 13.77 8167 19.16 +10.9Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 36 25.23 -.5Regns pfB RFpB 1.59 6.0 ... 29.72 26.40 21 26.61 -6.4Regis Cp RGS ... ... 22 22.40 13.01 215 20.82 +35.5ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 195 145.29 -6.8ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 24 27.04 -1.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 9 25.75 -8.0RelStlAl RS 2.00 2.3 19 97.41 72.32 403 87.73 +2.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 1.8 48 67.50 43.85 157 43.45 -10.4RenaisIPO IPO .02e .1 ...q 31.67 26.11 2 30.24 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 1 22.18 -9.0RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 139 134.18 +6.8RenRe prE RNRpE 1.34 5.5 ... 25.70 23.45 13 24.27 -3.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 12 25.18 -1.3ReneSola rs SOL ... ... ...dd 3.79 2.12 13 2.18 -18.0RennFund RCG ... ... ...q 2.20 1.13 9 1.97 +31.0Renren rs RENN ... ... ...dd 3.19 .72 381 1.51 +59.8RepubSvc RSG 1.50f 2.0 34 75.82 60.26 593 74.69 +10.5ResMed RMD 1.48f 1.3 55 114.50 75.28 496 112.61 +33.0ResolEn rs REN ... ... ... 38.64 25.46 412 35.18 +11.8ResoluteF RFP ... ... ...dd 15.75 4.55 629 13.95 +26.2RestBrnds QSR 1.80 3.0 19 68.89 53.09 989 59.42 -3.4RetailProp RPAI .66 5.3 12 13.66 10.84 1526 12.45 -7.4RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 63 .71 +4.6RevGp n REVG .20 1.3 16 33.15 12.73 313 15.93 -51.0Revlon REV ... ... ...dd 27.90 14.00 569 25.20 +15.6RexAmRes REX ... ... 10 96.62 70.48 20 74.52 -10.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 179 1.83 -9.4RexfordIR REXR .64 2.0 53 32.91 26.32 810 31.24 +7.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.44 -4.9RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 24.31 -2.0sRexnord RXN ... ... 22 31.44 22.89 800 31.52 +21.1Rexnrd pfA RXNpA ... ... ... 66.44 52.97 120 66.24 +13.2RingCentrl RNG ... ... ...dd 98.15 38.45 700 90.55 +87.1RingEngy REI ... ... ...dd 17.35 10.11 437 11.54 -17.0RioTinto RIO 2.27e 4.6 ... 60.72 45.62 3308 49.28 -6.9RitchieBr RBA .68 1.8 42 38.77 24.08 226 36.98 +23.6RiteAid RAD ... ... 1 2.80 1.23 7947 1.33 -32.5tRivrnOpp n RIV 1.68 9.3 ... 21.63 18.00 181 18.09 -9.6Riv/Doubl n OPP ... ... ... 19.76 17.12 16 17.34 -5.7RoadrnTrn RRTS ... ... 2 9.75 .75 1388 1.15 -85.1RobtHalf RHI 1.12 1.6 26 79.91 46.39 1442 69.99 +26.0RockwlAut ROK 3.68 1.9 29 210.72 155.81 627 194.63 -.9RockColl COL 1.32 .9 22 141.99 129.70 423 141.08 +4.0RogCm gs RCI 1.57 ... 13 54.95 43.11 204 51.68 +1.5Rogers ROG ... ... 40 184.00 105.60 157 143.47 -11.4Rollins s ROL .56 .9 77 64.39 42.82 1324 62.45 +34.2Roper ROP 1.65 .5 33 312.65 236.99 331 308.90 +19.3sRosettaStn RST ... ... ...dd 17.93 9.11 393 17.98 +44.2Roundys RNDY ... ... ...dd 3.60 sRowan RDC .40 2.4 29 17.33 10.94 5965 16.74 +6.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 34.21 +14.3RoyalBk g RY 3.92f ... ... 87.10 73.92 584 80.49 -1.4RBScotlnd RBS ... ... ... 8.74 6.13 651 6.86 -10.2RBSct 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 18 25.44 RylCarb RCL 2.80f 2.1 17 135.65 101.20 1355 131.24 +10.0RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 58.94 2309 68.28 RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 57.28 2852 66.26 -.7RoyceGVal RGT .10e ... ... 11.73 10.08 14 10.50 -2.9RoyceMC RMT .63e 6.2 ...q 10.68 8.71 95 10.18 +7.8Royce RVT 1.22e 7.4 ...q 17.18 14.85 149 16.43 +1.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 216 3.86 +106.4Rudolph RTEC ... ... 15 34.55 23.05 153 24.05 +.6Ryder R 2.16f 2.9 18 90.26 65.65 458 75.44 -10.4RyersonH RYI ... ... 40 12.95 7.85 188 11.25 +8.2RymanHP RHP 3.40 3.9 19 90.02 60.51 471 87.50 +26.8S -S&P Glbl SPGI 2.00 .9 31 217.31 153.25 1059 212.97 +25.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 770 119.49 +6.3SCANA SCG .50 1.4 8 59.65 33.61 1030 34.91 -12.2SCE TrV n SCEpK ... ... ... 29.09 24.70 22 24.94 -5.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 16 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 15 25.26 -6.6SCETr pfJ SCEpJ 1.34 5.4 ... 27.99 23.96 12 24.70 -4.3SCE Tr pfL SCEpL 1.25 5.6 ... 25.41 21.75 353 22.43 -6.6SJW SJW 1.12a 1.9 20 69.29 51.26 140 58.12 -8.9SK Tlcm SKM ... ... ... 28.97 22.66 527 26.86 -3.8SLGreen SLG 3.25 3.3 35 106.54 89.46 665 98.57 -2.3SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 7 25.45 +1.5SM Energy SM .10 .3 ...dd 32.09 15.51 2259 31.74 +43.8Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 221.99 4000 264.42 +6.9SpdrGold GLD ... ... ...q 129.52 111.06 4222 113.88 -7.9SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 46 33.53 -6.7SpdrNoANR NANR ... ... ...q 37.79 32.13 20 34.29 -3.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 1 91.69 +2.1SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2126 38.25 -6.0Spd MsciCh XINA ... ... ... 26.62 17.74 6 18.47 -22.8S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 15 97.16 -7.1SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 0 51.62 -4.1Spd 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/Thursday, September 20, 2018

PAGE 44

SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.16 79.15 +.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 60.36 -5.7S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 251 96.04 -10.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 1 78.23 +3.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 40 58.72 -8.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 33 64.02 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 12 68.85 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 3 80.85 +2.5SpdEMkt s SPEM ... ... ...q 42.47 33.13 203 34.60 -9.3SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 54 30.71 -6.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.51 72 49.88 +1.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 94 48.31 -1.2SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 68 45.21 -13.1SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 53 38.34 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 247 37.14 -4.8SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 13 48.76 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 599 38.93 -3.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 60 34.46 -2.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 1874 30.70 -3.2SP Mid MDY 2.94e .8 ...q 374.10 319.17 1192 370.26 +7.2S&P500ETF SPY 4.13e 1.4 ...q 291.74 248.08 48967 291.22 +9.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 5 26.35 -.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.70 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 21 38.61 +.9SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 548 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.31 +.3SpdrCreEq SYE 1.63e 1.2 ...q 81.57 70.38 1 81.19 +8.8SpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 534 47.15 -3.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.44 1 69.51 +5.0SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 0 85.63 +7.8SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2227 95.57 +12.6sSpdr Div SDY 3.80e 1.9 ...q 99.79 87.95 277 99.32 +5.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.55 12 86.63 +1.4SpdrHome XHB .15e .4 ...q 47.20 38.21 2356 40.22 -9.1SpdrS&PBk KBE .53e 1.1 ...q 52.00 42.05 2369 48.77 +3.0SpdrS&PCM KCE .91e 1.6 ...q 62.51 49.43 33 58.39 +.8sSpdrS&PIn s KIE ... ... ...q 32.44 29.26 231 32.48 +5.8Spd LgCap s SPLG ... ... ...q 34.25 29.16 587 34.16 +9.1SpdrLCpG s SPYG ... ... ...q 38.26 30.53 550 37.91 +14.9SpdrLCapV s SPYV ... ... ...q 32.54 28.45 305 31.64 +3.1Spd MidC s SPMD ... ... ...q 37.08 30.75 252 36.50 +9.4SpdMCpG s MDYG ... ... ...q 57.23 48.17 61 56.34 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 62 54.22 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 12 93.30 +11.3SpdrSemi s XSD .16e .2 ...q 79.40 62.94 89 77.10 +10.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 177 68.17 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 220 69.02 SpdrRs3K s THRK ... ... ...q 36.46 30.88 299 36.31 +9.3SpdrWilRE RWR 2.90e 3.1 ...q 97.69 81.59 226 94.68 +1.1SpdrShTTr SPTS .27 .9 ...q 30.24 29.41 141 29.43 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 5 102.94 +31.8SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0sSpdr1500VT VLU 4.85e 1.6 ...q 108.76 94.45 1 108.83 +6.7tSpdrScored CBND .99 3.2 ...q 32.55 30.78 0 30.75 -4.7SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 14 33.71 -4.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 657 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 112 56.24 +1.0SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 86 42.70 -3.0SpdrBarITB BWZ .01e ... ...q 33.49 30.76 57 31.30 -2.6SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 746 53.69 +6.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 54 25.99 -9.2SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 1078 33.21 -3.0tSpdrBarMBB MBG .83 3.3 ...q 26.39 25.09 6 25.07 -3.7SpdrEMBd EBND ... ... ...q 30.91 25.43 93 25.99 -12.4SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1405 27.48 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 11654 35.91 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 1160 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 13 52.22 -9.2SPLIntTB s BWX ... ... ...q 29.72 27.20 296 27.53 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 57.42 18 68.58 +5.3SpdrTelcm XTL .68e .9 ...q 77.41 65.10 8 75.85 +11.0SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 7 75.46 +22.5SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 94 86.44 +34.2SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 15 89.88 +29.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.51 -4.0sSpdrAerDf s XAR 1.70e 1.0 ...q 101.12 76.58 157 99.68 +19.3SpdAgBd n SPAB ... ... ... 28.84 27.57 520 27.62 -3.9tSpdrBarcTip IPE 1.04e 1.8 ...q 56.91 54.41 508 54.37 -3.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 942 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.00 33.45 218 33.61 -8.1SpdrLehIntTr ITE .74 1.3 ...q 60.24 57.94 83 58.07 -2.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 52.59 6621 62.08 +5.5Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.37 1 127.81 +11.4SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 6248 51.43 +13.8tSpdNuBMu s TFI ... ... ...q 49.33 47.51 2654 47.43 -3.1SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 57 48.03 +10.4SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 9960 42.25 +13.6SpNuBST rs SHM ... ... ...q 48.82 47.51 298 47.70 -.4sSpdrGendr SHE ... ... ... 77.62 66.80 5 77.44 +9.3SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 950 16.38 -4.4sSpdR1KLVF ONEV ... ... ... 77.91 68.57 2 77.73 +7.1SpdrMetM XME .24e .7 ...q 39.62 29.68 2188 35.08 -3.5SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 76.55 +5.3SpdrR1KYF ONEY ... ... ... 75.30 65.47 0 74.07 +5.7SpdSPXHiD SPYD ... ... ...q 38.75 34.64 133 38.29 +2.2SpdrFosFFr SPYX ... ... ...q 71.09 60.28 6 70.88 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 98.47 85.68 6 97.88 +8.1SpdrUsaSt QUS .54e ... ...q 83.73 71.65 10 83.48 +8.1Spd SP600 s SLY ... ... ... 78.25 61.97 326 76.23 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.74 15 67.37 +8.0SpdrSCap n SPSM ... ... ... 34.15 28.11 159 33.49 +6.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 193 18.99 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 5 97.74 +7.0SPX Cp SPXC ... ... 15 39.28 26.36 182 34.58 +10.2SPX Flow n FLOW ... ... 50 54.92 36.38 339 53.31 +12.1SRC Eng SRCI ... ... 13 13.32 7.76 1955 8.77 +2.8STMicro STM .40 2.2 20 26.43 17.43 2626 18.30 -16.2SABESP SBS .39e 6.7 ... 11.96 5.58 1103 5.83 -44.2SabnR SBR 2.34e 5.7 19 50.00 38.75 7 40.90 -8.3SachemC n SACH .44f 10.6 ... 5.00 3.30 104 4.14 +5.1SafeBulk SB .04 1.5 ... 4.00 2.51 174 2.73 -15.5SafeBlk 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 23.40 -2.1SafeB pfD SBpD 2.00 8.5 ... 24.46 21.10 1 23.49 -.2SafegdSci SFE ... ... ...dd 14.40 9.85 54 9.95 -11.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 30 17.96 +2.0SailptTch n SAIL ... ... ...dd 33.63 12.82 692 31.30 +115.9StJoe JOE ... ... 51 20.00 16.20 212 16.90 -6.4Salesforce CRM ... ... ...cc 158.79 92.11 5540 152.90 +49.6SalMidMLP SMM .68 6.8 ...q 12.20 8.53 87 10.11 -8.3SallyBty SBH ... ... 11 20.50 13.72 1162 18.03 -3.9tSJuanB SJT .65e 13.4 10 10.54 4.66 773 4.87 -40.9SanchezEn SN ... ... ...dd 6.19 2.35 2374 2.70 -49.2SanchzM rs SNMP 1.80 23.7 ...dd 13.25 6.85 103 7.61 -31.4SandRidge SD ... ... ... 21.90 10.74 399 11.26 -46.6SandRMiss SDT .22e 17.6 1 2.30 .73 120 1.27 +53.8SandRMs2 SDR .21e 17.1 1 2.00 .74 162 1.26 +48.1SandRdgP PER .50e 19.7 6 3.00 1.80 247 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 871 3.81 -23.6Sano SNY 1.58e 3.6 ... 50.65 37.43 800 43.90 +2.1SantCUSA SC .23e ... 6 21.81 14.24 831 21.32 +14.5SantFn 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 23.79 +6.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.68 -.5Sasol SSL 1.41e 3.7 ... 39.73 26.92 198 37.73 +10.3SaulCntr BFS 2.08 3.9 18 65.43 46.71 44 53.76 -12.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 4 25.27 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 0 23.21 +.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 37 80.35 59.25 9366 61.23 -9.1SchndrNt n SNDR .24 .9 ... 30.52 23.31 585 26.07 -8.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 60.06 518 70.58 +9.4SchwUSLgC SCHX .98e 1.4 ...q 69.87 59.29 672 69.71 +9.3SchwLCGr SCHG .63e .8 ...q 81.99 64.93 243 81.42 +15.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 161 56.83 +4.0SchwMCap SCHM .59e 1.0 ...q 58.83 49.38 227 58.22 +9.3SchUSSmC SCHA .76e 1.0 ...q 78.34 65.01 322 76.76 +10.1SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1395 25.50 -8.7Sch 1000 n SCHK ... ... ... 28.76 24.88 35 28.67 +9.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 242 28.10 -5.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.70 -3.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 299 29.85 -1.8SchUSSmCo FNDA .36e .9 ...q 41.83 35.10 139 41.01 +8.2sSchUSLgCo FNDX .54e 1.4 ...q 40.02 34.70 247 39.98 +6.7sSchUSBrd FNDB .61e 1.5 ...q 39.85 34.54 50 39.83 +6.8SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 745 53.64 +4.8SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1024 33.43 -1.9SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 262 50.15 -3.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 562 42.18 +1.3SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 264 51.70 -3.0tSchSTUSTr SCHO .35 .7 ...q 50.46 49.53 203 49.54 -1.0tSchUSTips SCHP ... ... ...q 55.76 53.91 735 53.88 -2.8SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 204 35.97 -1.8Schwab SCHW .52f 1.0 26 60.22 40.30 7447 51.99 +1.2Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 59 25.78 -4.1Schwb pfD SCHWpD ... ... ... 27.60 25.49 75 25.81 -4.4SchwitMau SWM 1.72 4.2 14 48.06 38.00 130 41.26 -9.0SciApplic SAIC 1.24 1.6 17 93.31 63.03 316 76.46 -.1ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 3 25.12 -1.3ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 520 6.70 -9.5ScorpioTk STNG .04 2.0 ... 3.73 1.80 1713 1.96 -35.7ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.71 -.6ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.22 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 764 79.13 -26.0Sea Ltd n SE ... ... ... 17.19 10.06 725 13.44 +.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3700.00 -16.1SeabGld g SA ... ... ... 13.70 9.80 287 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 40.10 176 48.40 +4.7SeacrMar SMHI ... ... ... 26.20 11.66 32 21.14 +80.7Seadrill n SDRL ... ... ... 25.00 15.76 1088 22.34 +6.4Seadrill SDLP .40 11.0 ... 4.20 2.60 243 3.64 -.5SealAir SEE .64 1.5 21 49.94 38.49 1493 41.80 -15.2Seaspan SSW .50 5.5 14 10.72 5.50 537 9.16 +35.7Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 9 25.38 +2.3Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 13 25.39 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 8 24.89 +1.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 45 24.54 +3.8Seaspn pfG SSWpG ... ... ... 25.99 23.09 16 25.33 +4.2Seaspan n SSWA ... ... ... 25.51 23.15 4 25.12 +3.3SeaWorld SEAS ... ... ...cc 32.47 10.42 1187 30.59 +125.4 SelEngS n WTTR ... ... ... 21.96 11.50 462 12.17 -33.3SelMedHld SEM ... ... 13 21.65 15.85 534 18.00 +2.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 6 25.15 -.1SemGroup SEMG 1.89 8.4 ...dd 30.95 20.20 653 22.45 -25.7SemiMfg SMI ... ... 16 9.14 5.10 145 5.60 -34.6SempraEn SRE 3.58 3.1 18 127.22 100.49 2157 115.14 +7.7Sempra pfA SREpA ... ... ... 107.00 95.95 43 102.29 +3.1SendGrid n SEND ... ... ...cc 38.66 17.50 622 35.87 +49.6SensataT ST ... ... 18 57.40 46.86 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 320 75.87 +3.7SequansC SQNS ... ... ...dd 3.65 1.39 573 1.43 -25.1Seritage n SRG 1.00 2.0 ... 51.89 34.07 216 49.29 +21.8Seritge pfA SRGpA 1.75 7.1 ... 25.30 20.02 8 24.76 +1.7sServiceCp SCI .68 1.6 28 43.23 33.16 1022 43.22 +15.8ServiceMst SERV ... ... 34 62.27 43.75 642 59.19 +15.4ServcNow NOW ... ... ...dd 206.30 110.17 3929 186.00 +42.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 3 10.35 -7.1ShakeShk n SHAK ... ... 80 70.12 31.09 476 58.09 +34.5ShawCm g SJR 1.18 ... ... 23.44 18.50 251 19.50 -14.6ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 467 21.86 -26.7sSherwin SHW 3.44 .7 36 474.63 338.45 663 475.04 +15.9ShinhanFn SHG ... ... ... 50.37 36.35 66 37.99 -18.1ShipFin SFL 1.40 10.2 12 15.98 13.50 644 13.70 -11.6Shopify n SHOP ... ... ...dd 176.60 89.35 1636 164.60 +63.0Shutterstk SSTK 3.00e ... 42 55.76 32.50 282 51.39 +19.4SibanyeG SBGL .14r 5.5 ... 5.44 2.02 5191 2.56 -47.3SiderurNac SID ... ... ... 3.55 1.91 2490 2.13 -13.1SierraMt n SMTS ... ... ... 3.00 2.13 11 2.53 +2.0Sifco SIF ... ... ...dd 7.95 4.80 2 5.50 -17.3SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 1225 67.33 +19.1Silvrbow n SBOW ... ... ... 34.76 21.21 11 27.67 -6.9SlvrcpMt n SVM .02 ... 53 3.12 2.12 201 2.67 +1.9SimonProp SPG 8.00f 4.4 24 186.03 145.78 1274 179.81 +4.7Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.18 -1.9SimpsnM SSD .88 1.2 39 78.36 46.75 187 75.10 +30.8SinopcShg SHI ... ... ... 74.09 54.54 27 56.84 -.3Siteone n SITE ... ... 78 95.49 52.92 343 84.83 +10.6SixFlags SIX 3.12 4.6 22 73.38 56.01 1046 67.32 +1.1Skechers s SKX ... ... 15 43.08 23.80 1554 27.84 -26.4Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 228 6.70 -21.6Smartsh n SMAR ... ... ... 33.98 18.06 356 31.85 +63.3Smith&N SNN .61e 1.6 65 40.41 33.79 283 37.04 +5.8SmithAO s AOS .72 1.2 31 68.39 56.30 1736 60.63 -1.1Smucker SJM 3.40f 3.1 13 133.38 96.13 659 109.17 -12.1SnapInc A n SNAP ... ... ...dd 21.22 8.90 33226 9.16 -37.3sSnapOn SNA 3.28 1.8 18 187.83 141.63 384 187.10 +7.3SocCapH n IPOA ... ... ... 10.85 9.83 85 9.89 -2.0SocCapH un IPOA/U ... ... ... 11.58 10.02 160 10.25 -3.3SocQ&M SQM .99e 2.1 26 64.20 40.91 743 48.02 -19.1Sogou n SOGO ... ... ...cc 15.50 7.21 966 7.75 -33.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 465 17.47 -18.4Solitario XPL ... ... ...dd .81 .33 96 .37 -38.6SonicAut SAH .24 1.1 11 23.60 17.20 178 21.30 +15.4SonocoP SON 1.64f 2.9 23 58.69 46.55 393 56.97 +7.2SonyCp SNE ... ... ... 59.94 36.25 1106 59.00 +31.3Sothebys BID .40 .8 18 60.16 44.08 294 48.97 -5.1SourcC SOR 1.00 2.5 ...q 42.97 39.00 12 40.13 -1.5SoJerInd s SJI 1.12 3.2 ...dd 36.01 25.96 1554 35.11 +12.4SthcrssEn SXE ... ... ...dd 2.45 .43 236 .66 -61.0SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.10 1 20.51 -10.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.55 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 21.97 -8.9SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.27 -4.5SouthnCo SO 2.40 5.5 21 53.51 42.38 7346 43.70 -9.1SouthCo 75 SOJA 1.56 6.0 ... 27.51 25.60 81 26.10 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.27 -5.6SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 33 23.77 -6.6SthnCopper SCCO .23e .5 30 58.09 38.34 904 42.37 -10.7SwstAirl LUV .64 1.0 11 66.99 49.93 2752 63.11 -3.6SwtGas SWX 2.08 2.6 24 86.87 62.54 184 78.64 -2.3SwGA Fn SGB .48 2.1 17 26.04 19.21 1 22.55 -6.0SwstnEngy SWN ... ... 7 6.72 3.42 24130 5.51 -1.3SprkNtSE wi LOV ... ... ... 15.40 10.15 3 11.58 -8.5Sparton SPA ... ... 16 23.46 11.96 66 14.58 -36.8SpdFosFr n EFAX ... ... ... 77.82 67.78 0 70.17 -3.7SpdDbShDu STOT ... ... ... 49.81 47.00 2 48.63 -1.6SpdEmFos EEMX ... ... ... 76.80 59.99 0 62.19 -10.9SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.18 -4.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.64 -.8SpectraEP SEP 3.06f 8.0 11 45.70 29.89 380 38.25 -3.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 18 23.47 16.46 23 17.10 -9.4SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.23 +4.3SpinMedT n FFIU ... ... ... 25.15 23.30 0 24.29 -2.1Spire SR 2.25 3.0 21 82.85 60.09 274 74.20 -1.3SpiritAero SPR .48 .5 20 105.20 76.00 2039 92.70 +6.2SpiritAir SAVE ... ... 21 49.63 32.99 1197 49.01 +9.3SpirMTA n SMTA ... ... ... 11.19 8.90 167 11.00 +20.6SpiritRltC SRC .50f 6.2 18 8.53 6.58 4327 8.02 +4.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 184 22.91 -7.8Spotify n SPOT ... ... ...dd 198.99 135.51 2615 171.14 +14.9SpragueRs SRLP 2.67f 9.7 19 29.00 21.80 57 27.45 +13.4Sprint S ... ... 4 8.55 4.81 6503 6.36 +8.0SprottSilv PSLV ... ... ...q 6.58 5.00 272 5.18 -18.3SprottGold PHYS ... ... ...q 11.15 9.35 756 9.66 -8.8SprottPPP SPPP ... ... ... 9.91 7.21 73 8.57 -8.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 13155 84.80 +144.6STAG Indl STAG 1.39 5.0 37 29.07 22.42 840 27.64 +1.1STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 25.96 -.8StageStrs SSI .20 10.1 ...dd 3.25 1.60 54 1.99 +18.5SP Matls XLB .98e 1.6 ...q 64.17 55.21 7927 60.33 -.3SP HlthC XLV 1.01e 1.1 ...q 93.97 78.74 4187 93.60 +13.2SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 7792 54.63 -4.0SP Consum XLY 1.12e 1.0 ...q 117.74 88.91 3173 116.99 +18.5SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 10858 75.10 +3.9SPDR Fncl XLF .46e 1.6 ...q 30.33 24.84 75495 28.73 +2.9SP Inds XLI 1.12e 1.4 ...q 80.96 69.48 7938 79.75 +5.4SP Tech XLK .78e 1.1 ...q 76.03 57.57 10435 74.28 +16.2SpdrRESel XLRE ... ... ...q 34.13 29.17 2033 33.25 +.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 25510 53.20 +1.0sStdMotor SMP .84 1.6 29 52.20 40.56 76 51.22 +14.1Standex SXI .72 .7 35 114.20 89.40 67 109.20 +7.2StanBlkDk SWK 2.64f 1.7 21 176.62 130.56 1626 151.80 -10.5StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 36 25.04 -.7StanBlD un SWP ... ... ... 128.00 104.21 48 114.17 -7.0Stantec g STN .55 ... 15 29.25 24.05 5 25.55 -8.6StarGas SGU .47f 4.8 15 11.35 8.74 55 9.75 -9.3Starret SCX .40 6.4 20 9.40 5.80 7 6.25 -27.3Startek SRT ... ... 46 14.27 5.35 412 6.40 -35.8StarwdPT STWD 1.92 8.8 12 23.04 19.47 2466 21.78 +2.0StateStr STT 1.68 1.9 15 114.27 82.43 2855 87.92 -9.9StateSt pfC STTpC ... ... ... 25.57 24.01 35 24.67 -2.1StateSt pfD STTpD ... ... ... 28.96 26.00 42 26.42 -3.8StaStCp pfG STTpG ... ... ... 28.45 25.50 28 25.84 -4.7StateSt pfE STTpE ... ... ... 26.96 25.47 52 25.64 -3.1Statoil ASA STO .92e 3.4 ... 27.35 19.43 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 1 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 37 22.61 +6.9Steelcse SCS .54f 3.5 ... 15.90 13.10 369 15.35 +1.0StellusCap SCM 1.36 9.8 10 14.29 11.07 38 13.91 +5.9StellCap22 SCA 1.44 5.7 ... 25.60 24.78 11 25.15 -.7Stepan SCL .90f 1.0 22 90.96 68.09 74 88.71 +12.3Steris plc STE 1.36f 1.2 29 117.48 82.88 216 113.59 +29.9SterlingBc STL .28 1.3 13 26.50 21.48 1950 22.40 -8.9SterlBc pfA STLpA ... ... ... 26.85 25.65 3 26.68 +1.4StewInfo STC 1.20 2.7 24 47.37 35.35 169 44.87 +6.1StifelFin SF .48f .9 17 68.76 48.41 215 55.35 -7.1Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 4 25.29 -6.6Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.49 -1.8StoneHEM EDF 2.16 16.9 ...q 17.28 12.43 152 12.79 -19.6StonHEmM EDI 1.81 15.1 ...q 16.45 11.72 165 11.99 -23.0StoneMor STON 1.32 27.9 ... 7.20 3.44 79 4.73 -27.9Stonerdg SRI ... ... 20 37.69 17.68 149 28.60 +25.1StoreCap STOR 1.32f 4.8 24 29.52 22.51 1831 27.74 +6.5StratALL36 GJT .29 1.4 ... 21.85 19.60 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 24.89 19.35 0 21.74 +7.4StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 25.95 +.3StratPG34 GJR .27 1.2 ... 23.46 21.17 23.14 +5.1StratUSM GJH .64 6.4 ... 10.95 9.37 9.95 -1.0StratWMT GJO .22 .9 ... 23.49 21.77 0 23.49 +5.5Stryker SYK 1.88 1.1 29 179.84 138.94 1512 173.53 +12.1sSturmRug RGR 1.36f 2.0 23 69.20 43.00 162 67.90 +21.6SubPpne SPH 2.40 10.4 33 27.05 21.85 114 23.18 -4.3SumitMitsu SMFG ... ... ... 9.67 7.58 746 8.14 -6.3SummitHtl INN .72 5.5 12 16.39 12.77 467 13.13 -13.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.80 -2.7SumHP pfE INNpE ... ... ... 26.25 22.82 5 23.74 -7.5SumtMtls n SUM .29t ... 18 34.06 18.47 2028 19.14 -39.1SummitMP SMLP 2.30 14.3 ...dd 22.95 13.10 239 16.05 -21.7SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 339 100.98 +8.8SunLfFn g SLF 1.90 ... ... 44.50 38.10 635 40.48 -1.9SunCokeE SXC .99e ... 6 14.32 8.42 266 11.70 -2.4SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 33 15.80 -9.5Suncor g SU 1.44 ... ... 42.55 31.33 3040 39.19 +6.7SunlOnl n STG ... ... ...dd 14.08 5.05 19 6.83 -38.5SunLink SSY ... ... ...dd 2.08 1.22 2 1.27 -20.1SunocoLP SUN 3.30 11.8 7 33.11 24.46 234 28.06 -1.2SunstnHtl SHO .20 1.2 19 17.60 14.09 1010 16.43 -.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.26 +.5SunstHt pfF SHOpF 1.61 6.3 ... 26.63 23.60 2 25.39 -1.8Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 55.04 4056 69.68 +7.9SunTr 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 22.87 21 22.95 -6.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 2.97 .70 382 2.98 +102.7SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2284 9.71 +.8SuperiorInd SUP .36 2.0 28 22.95 12.70 123 18.00 +21.2Supvalu rs SVU ... ... 16 32.40 13.60 991 32.24 +49.3SuthrlAs n SLD 1.60f 9.7 34 17.30 13.55 69 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 3 26.01 +1.4SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.25 -2.8SwRCmETR RJN ... ... ... 3.72 1.87 10 3.32 +18.7SwRCmMTR RJZ ... ... ... 9.20 7.45 0 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.35 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.62 113 5.66 -5.7SwERCmTR RJI ... ... ... 5.96 5.02 63 5.47 +1.3tSwisHelv SWZ .64e .3 ...q 13.74 8.51 52 8.58 -32.8Switch n SWCH .03e ... ... 20.45 10.00 1039 11.55 -36.5Synchrony SYF .84f 2.5 12 40.59 28.64 4294 33.39 -13.5Synnex SNX 1.40 1.5 12 141.94 92.22 215 93.77 -31.0Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.13 1906 47.64 -.6SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1772 72.92 +20.1Systemax SYX .22 .6 33 47.75 24.39 43 34.72 +4.4T -TAL Educ s TAL ... ... ...cc 47.63 24.86 6850 25.55 -14.0TC PpLn TCP 2.60 7.7 11 57.08 22.64 201 33.55 -36.8TCF Fncl TCF .60 2.4 16 27.34 16.03 1042 25.14 +22.6 TCF Fn wt TCF/WS ... ... ... 5.45 1.45 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 18 24.38 -5.2TCF 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 36 5.64 -3.9TE Connect TEL 1.76 1.9 26 108.23 80.93 2096 92.06 -3.1THL Crd21 TCRX ... ... ... 26.31 25.07 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.45 -1.8THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 12 16.83 -.2TIM Part TSU .28e 2.0 ... 23.12 13.82 758 14.11 -26.9TJX TJX 1.56 1.4 23 111.91 66.44 2158 109.38 +43.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 0 10.05 +3.3TPG RE n TRTX 1.72 8.6 16 21.05 18.22 165 20.02 +5.1TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 461 20.21 +2.1TableauA DATA ... ... ...dd 118.08 68.37 681 111.16 +60.6TahoeRes TAHO .24 8.2 ... 5.86 2.55 3238 2.93 -38.8TailorBr TLRD .72 2.9 12 35.94 13.11 1109 24.94 +14.2Taiwan TWN ... ... ...q 22.25 18.93 2 19.04 -8.8TaiwSemi TSM .73e 1.7 20 46.57 35.35 6377 44.02 +11.0Takung n TKAT ... ... 23 5.05 .68 6 .90 -64.0TallgELP n TEGP 1.95f 8.5 ...dd 28.94 17.14 629 23.07 -10.4TalosEn rs TALO ... ... ...dd 40.16 23.58 107 32.50 +1.1StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.2 11 26.73 19.86 1510 22.42 -15.4TanzRy g TRX ... ... ... .68 .24 170 .37 +33.1Tapestry TPR 1.35 2.7 32 55.50 38.70 1585 50.43 +14.0TargaRes TRGP 3.64 6.5 ... 56.74 39.59 2336 56.00 +15.7TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 7 27.09 +2.3Target TGT 2.56 2.9 15 90.39 54.04 3143 87.16 +33.6TaroPhrm TARO ... ... 10 128.46 93.01 24 99.03 -5.4Taseko TGB ... ... ... 2.46 .68 976 .75 -67.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1593 17.82 -46.1Taubmn TCO 2.62f 4.3 21 66.61 44.78 378 60.34 -7.8Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 2 25.19 +.3Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 25.01 -.8TaylorMH TMHC ... ... 12 28.42 18.70 351 19.19 -21.6Team TISI ... ... ...dd 25.55 11.45 321 21.85 +46.6Technip FTI .13 ... 18 35.00 24.53 2360 30.94 -1.2TeckRes g TECK .16e ... ... 30.80 20.06 2372 24.69 -5.7Teekay TK .22 3.3 ...dd 10.90 6.25 817 6.59 -29.3TeekLNG TGP .56 3.7 75 21.65 14.70 238 14.95 -25.8TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 19 25.51 +1.0TeekOffsh TOO .04m 1.7 78 3.12 2.14 107 2.35 -.4TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 9 21.37 -7.4TeekOf pfB TOOpB 2.13 9.0 ... 26.00 22.23 17 23.72 -4.5TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 30 24.16 -3.6TeekayTnk TNK .21 21.4 14 1.95 .94 641 .98 -30.0Tegna TGNA .28 2.3 6 15.60 10.00 1588 11.93 -15.3TejonRnch TRC ... ... ...cc 26.25 18.59 194 22.46 +8.2TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 70 22.58 +.1TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 120 18.58 +6.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 43 19.80 +.9TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 80 14.01 +2.9TelInstEl TIK ... ... ...dd 6.35 2.05 5 2.50 -3.8Teladoc n TDOC ... ... ... 79.64 27.35 908 75.45 +116.5Telaria n TLRA ... ... ...dd 5.30 3.42 106 3.79 -6.0TlcmArg TEO .71e 3.8 ... 40.19 15.26 323 18.45 -49.6TelItalia TI ... ... ... 11.28 5.80 127 6.63 -23.2TelItaliaA TI/A .30e 5.1 ... 9.60 5.32 46 5.88 -18.4Teledyne TDY ... ... 39 250.87 155.62 140 245.69 +35.6Teleex TFX 1.36 .5 33 288.78 227.52 488 270.59 +8.7tTelefBrasil VIV .64e 6.8 11 17.33 9.31 1780 9.34 -37.0TelefEsp TEF 1.20e 15.2 ... 11.00 7.70 2059 7.86 -18.8TelData TDS .64 2.1 10 31.01 23.54 401 30.33 +9.1TelData45 TDI 1.66 6.6 ... 26.60 23.29 25.20 -1.4TelData 61 TDA 1.47 6.2 ... 25.64 23.11 13 23.88 -4.1TelData60 TDJ 1.75 7.0 ... 25.90 23.95 25 25.05 -.9TelData59 TDE 1.72 6.9 ... 25.99 24.26 10 25.01 -1.2Telus gs TU 2.10 ... ... 38.50 34.28 432 36.61 -3.3TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 493 19.71 -8.4TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 19 14.50 -11.6TmpEMI TEI .80a 8.1 ...q 11.98 9.78 659 9.92 -11.2TmpGlb GIM .30 4.9 ...q 6.77 5.97 483 6.08 -5.9TempurSly TPX ... ... 15 68.05 41.10 994 53.85 -14.1Tenaris TS .69e 2.1 ... 40.64 25.91 972 32.73 +2.7TenetHlth THC ... ... ...dd 39.74 12.25 760 28.00 +84.7Tengsco TGC ... ... ...dd 2.47 .57 90 .92 +14.5Tennant TNC .84 1.1 ...cc 86.03 59.00 91 75.20 +3.5Tenneco TEN 1.00 2.3 7 65.59 41.26 229 44.06 -24.7TVA 28 TVC .96 3.8 ... 25.97 23.29 16 25.05 -.2TVA 29 TVE .84 3.5 ... 26.98 23.22 11 24.30 -2.8Teradata TDC ... ... 24 44.27 31.77 986 38.90 +1.1Teradyn TER .36 1.0 28 50.68 32.06 1722 37.13 -11.3Terex TEX .40 1.0 37 50.17 35.30 1587 41.78 -13.4Ternium TX 1.10e 3.7 9 42.43 25.52 713 29.44 -6.8TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 303 36.90 +5.2TetraTech TTI ... ... ...dd 5.11 2.44 457 4.34 +1.6TeucrCorn CORN ... ... ...q 18.60 15.39 50 15.50 -7.6TeucrSug CANE ... ... ...q 10.03 6.51 11 6.89 -29.6TeucrWht WEAT ... ... ...q 7.33 5.80 307 6.39 +6.5TeucrSoyb SOYB ... ... ...q 19.47 15.26 55 15.57 -12.9TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.0 11 25.96 10.85 17059 24.64 +30.0TexPacLd TPL .29f ... ...cc 874.00 377.96 5 836.00 +87.2Textainer TGH .96 7.1 57 26.50 13.50 69 13.60 -36.7sTextron TXT .08 .1 39 71.74 51.07 1748 71.72 +26.7Thai TTF .25e ... ...q 11.31 9.32 11.27 +4.7ThermoFis TMO .68 .3 30 244.37 181.51 816 241.06 +27.0Thermon THR ... ... 54 27.95 17.36 111 26.34 +11.3ThirdPtRe TPRE ... ... 11 17.10 12.28 1718 13.45 -8.2ThomsonR TRI 1.38 3.0 19 48.61 36.52 7760 45.40 +4.2Thor Inds THO 1.48 1.4 12 161.48 87.62 1930 105.64 -29.93D Sys DDD ... ... ...dd 21.78 7.92 2627 19.11 +121.23M Co MMM 5.44 2.6 29 259.77 190.57 1881 213.12 -9.5Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 145 31.07 +27.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 204 23.03 +12.9Tiffany TIF 2.20 1.8 35 141.64 86.15 1018 124.73 +20.0Tillys TLYS ... ... 44 25.46 10.72 590 18.46 +25.1Timken TKR 1.12 2.3 19 55.65 41.85 783 49.50 +.7TimknSteel TMST ... ... ...dd 20.24 12.54 266 14.99 -1.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 351 7.59 -41.1TollBros TOL .44 1.2 10 52.73 33.47 1334 36.33 -24.3Tompkins TMP 1.92 2.3 20 91.99 73.29 41 83.01 +2.0TootsieR TR .36b 1.3 26 37.48 27.45 91 28.65 -18.9TopBuild n BLD ... ... 26 87.21 58.72 449 64.19 -15.2Torchmark TMK .64 .7 7 93.60 77.06 446 87.17 -3.9Trchmk pfC TMKpC ... ... ... 27.43 25.44 22 25.94 -3.1Toro Co s TTC .80 1.3 25 67.81 56.60 407 62.37 -4.4TorDBk gs TD 2.68 ... ... 75.46 54.66 1150 61.37 +4.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 21 23.85 +2.1TortWat n TBLU ... ... ... 30.84 26.95 29.17 -2.1TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 25 12.52 -5.7TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 171 27.56 -5.2TortMLP NTG 1.69 10.4 ...q 21.09 14.91 275 16.23 -7.6TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 32 17.41 -7.4TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 13 19.40 -5.8Total SA TOT 2.71e 4.3 ... 65.69 52.95 940 63.05 +14.1TotalSys TSS .52 .5 25 100.39 64.56 1049 97.09 +22.8TowerIntl TOWR .48 1.5 14 36.65 23.10 88 31.15 +2.0TownsqMda TSQ .30 3.4 12 10.59 6.03 53 8.74 +13.8Toyota TM ... ... ... 140.99 117.38 131 125.32 -1.5TrCda g TRP 2.76 6.6 16 51.54 39.16 1054 42.06 -13.5sTransEntx TRXC ... ... ...dd 6.25 1.15 12011 6.52 +237.8TransUn n TRU .30 .4 30 79.48 41.52 1716 74.17 +35.0Trnsalta g TAC .23 ... ... 6.40 4.75 16 5.70 -4.2TrnsatlPet TAT ... ... ...dd 2.18 .60 44 1.62 +16.5TrnsRty TCI .20p ... ...dd 52.00 23.90 3 35.03 +11.8TransDigm TDG 24.00 ... 25 377.67 252.35 189 369.19 +34.4TrnsMont TLP 3.18f 8.2 16 44.34 33.98 22 38.61 -2.1Transocn RIG ... ... ...dd 14.34 8.70 20059 12.36 +15.7TrGasSur TGS ... ... ...cc 24.22 10.72 397 16.31 -26.6Travelers TRV 3.08f 2.3 18 150.55 119.90 1466 132.50 -2.3Travelport TVPT .30 1.8 ... 20.30 12.10 1102 17.00 +30.1TrecoraRs TREC ... ... 20 15.60 10.25 47 14.25 +5.6Tredgar TG .44 2.0 29 26.50 15.35 106 21.50 +12.0TreeHseF THS ... ... 17 68.90 36.35 218 52.73 +6.6Trex s TREX ... ... 46 90.74 39.58 949 80.55 TriPointe TPH ... ... 11 19.55 12.90 2399 13.89 -22.5TriContl TY 1.02e 3.7 ...q 28.32 25.15 20 27.85 +3.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 2 51.00 +1.2TribMda A TRCO 1.00 2.6 12 43.71 31.61 961 37.97 -10.6TrilogyMtl TMQ ... ... ... 2.02 .69 40 1.91 +75.2TrimShrk n TTAC ... ... ... 38.86 30.44 17 38.13 +13.1TrimAllC n TTAI ... ... ... 29.03 25.50 0 26.49 -2.5TriNetGrp TNET ... ... 34 60.15 32.73 375 52.08 +17.5Trinity TRN .52 1.4 8 39.19 29.50 1276 37.05 -1.1TrinityPlce TPHS ... ... ... 7.59 5.86 18 5.90 -15.1Trinseo SA TSE 1.60f 2.0 9 85.35 65.90 343 78.45 +8.1TrioTch TRT ... ... 14 8.47 4.04 6 4.50 -35.8TriplePtV TPVG 1.44 11.1 7 14.15 11.12 112 12.97 +2.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.30 -2.2Triple-S GTS ... ... 20 44.01 20.01 168 21.71 -12.6TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 327 37.25 -.5TriumphGp TGI .16 .7 5 34.58 17.75 521 23.20 -14.7Tronox TROX .18 1.3 42 28.40 12.80 658 13.38 -34.8TrueBlue TBI ... ... 15 29.85 20.75 371 24.85 -9.6Tsakos TNP .20 5.9 ... 4.86 3.11 173 3.38 -13.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.17 -1.3Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 0 24.33 -1.7TsaksE p E TNPpE ... ... ... 25.89 24.53 9 24.78 -1.7Tuppwre TUP 2.72 8.2 ...dd 66.26 31.08 653 33.31 -46.9Turkcell TKC ... ... ... 11.29 3.93 2436 4.55 -55.4TurnPtBr n TPB .16 .4 ... 44.13 15.34 245 42.39 +100.6TurqHillRs TRQ ... ... 20 3.59 2.12 10228 2.20 -35.9TutorPerini TPC ... ... 11 29.90 17.55 230 20.50 -19.122ndCentry XXII ... ... ...dd 4.44 1.92 3918 2.81 +.4Twilio n TWLO ... ... ... 87.91 23.25 1856 82.87 +251.1Twitter TWTR ... ... ...dd 47.79 16.57 16016 29.52 +22.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 14 26.61 -2.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 37 25.87 -1.5TwoHrbI rs TWO 1.88 12.4 6 16.83 13.85 2556 15.12 -7.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 24.65 -1.7TylerTech TYL ... ... 56 252.47 168.12 167 239.70 +35.4Tyson TSN 1.20 1.9 11 84.65 56.79 1853 61.56 -24.1U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 5 37.57 +59.6tUBS 3xInvC WTID ... ... ... 28.52 6.54 22 6.54 -57.2VelDlyIn n EXIV ... ... ... 61.00 26.21 2 36.55 -24.5VelLngVS n EVIX ... ... ... 18.13 8.27 8.71 -27.4UBS FILCG FBGX ... ... ...q 297.31 161.21 3 291.52 +28.3sUBS2xSPDiv SDYL 3.40e 3.7 ...q 91.38 59.18 1 91.45 +7.0UBS Grp UBS .69e 4.3 ... 20.89 14.89 1856 15.97 -13.2UDR UDR 1.29 3.2 25 40.67 32.88 2347 40.08 +4.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 1506 53.76 +14.5UMH Prop UMH .72 4.7 21 16.69 11.38 169 15.45 +3.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.30 -3.7UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 13 25.05 -7.8UQM Tech UQM ... ... ...dd 1.79 .89 60 1.30 -6.5US FdsHl n USFD ... ... 21 40.92 25.43 2260 31.42 -1.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 61 129.65 57.80 98 118.25 +63.8US Silica SLCA .25 1.2 26 38.70 19.02 2060 20.50 -37.0US 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/Thursday, September 20, 2018

PAGE 45

USA Cmp USAC 2.10 12.8 ...dd 19.33 15.30 160 16.45 -.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 53.63 +3.1Usaa SCVal USVM ... ... ... 57.34 47.00 9 55.54 +9.5USAA IntlVl UIVM ... ... ... 55.54 46.76 9 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 43.69 9 45.37 -11.7Usaa STrBd USTB ... ... ... 54.88 49.34 9 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 14 48.22 -3.9USANA s USNA ... ... 28 137.95 55.50 157 119.35 +61.2USCF Oil n USOU ... ... ... 80.79 26.00 4 72.78 +69.3tUSCF ShOil USOD ... ... ... 20.60 4.69 38 4.66 -58.8USCF shpei BUY ... ... ... 28.76 23.45 1 27.80 +9.7USCF shpen BUYN ... ... ... 28.15 23.45 0 26.79 +3.4USD Ptrs USDP 1.42f 14.5 ... 12.00 9.65 44 9.83 -12.7USG USG ... ... 24 43.47 29.29 233 43.29 +12.3Ultrapar UGP .55e 5.8 ... 26.48 8.88 817 9.46 -58.4UndrArm s UAA ... ... 32 24.70 11.40 3384 18.76 +30.0UnAr C wi UA ... ... ... 22.68 10.36 1975 17.28 +29.7Uni UFI ... ... 14 39.21 28.37 130 28.55 -20.4UniFirst UNF .45f .3 23 193.05 143.65 107 175.85 +6.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1533 55.15 -2.1Unilever UL 1.48e 2.7 ... 60.13 50.74 911 54.54 -1.4UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3UnionPac UNP 3.20f 2.0 11 164.58 108.71 6290 162.80 +21.4UniqueF n UFAB .60 7.8 9 9.70 7.05 3 7.72 +4.0sUnisys UIS ... ... ...dd 20.35 7.20 902 20.30 +149.1Unit UNT ... ... 15 28.68 16.17 284 27.04 +22.9UtdMicro UMC .09e 3.6 ... 3.14 2.32 1123 2.50 +4.6UPS B UPS 3.64 3.1 20 135.53 101.45 1895 118.25 -.8UtdRentals URI ... ... 9 190.74 128.09 1091 168.96 -1.7USNatGas UNL ... ... ...q 10.28 8.54 9.23 +.5sUS12MoOil USL ... ... ...q 26.01 17.61 10 26.10 +24.8USAntimny UAMY ... ... ... .79 .20 113 .74 +129.7US Bancrp USB 1.20 2.2 14 58.50 48.49 6787 54.92 +2.5US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 921.38 +3.8US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 44 22.45 -.6US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 76 27.48 -2.6US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 30 24.94 -1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.60 113 22.15 +22.4US Cellular USM ... ... 57 45.00 32.06 103 43.49 +15.6US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 13 25.04 -.8US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 36 25.58 -.5US Cell64 UZC 1.81 7.0 ... 27.20 24.55 9 25.99 +.3USCmdtyFd USCI ... ... ...q 45.44 39.72 33 41.79 -1.7USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 6 34.73 +9.0USCoppFd CPER ... ... ...q 21.26 16.20 6 17.12 -18.7USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 2759 23.77 US OilFd USO ... ... ...q 15.25 9.92 17434 14.94 +24.4USSteel X .20 .7 17 47.64 23.16 5528 29.85 -15.2sUtdTech UTX 2.80 2.0 24 140.33 112.65 3962 140.50 +10.1UtdhlthGp UNH 3.60 1.4 24 271.16 186.00 2258 265.33 +20.4UNITIL UTL 1.46 2.9 26 53.07 40.92 33 49.64 +8.8Univar n UNVR ... ... 55 31.95 25.54 2377 29.13 -5.9UnvslCp UVV 3.00f 4.6 9 71.60 45.95 217 65.50 +24.8UnvHR UHT 2.68f 3.7 42 78.61 53.00 40 71.57 -4.7UnivHlthS UHS .40 .3 16 132.64 95.26 555 126.15 +11.3Univ Insur UVE .64a 1.4 15 46.50 20.25 272 45.50 +66.4UnvSecInst UUU ... ... ...dd 3.50 1.05 14 1.31 -23.2UnivTInst UTI .08 3.0 ...dd 3.75 2.21 40 2.70 +12.5UnumGrp UNM 1.04f 2.7 2 58.73 34.57 3175 39.15 -28.7Ur-Energy URG ... ... 89 .91 .50 597 .89 +29.5UraniumEn UEC ... ... ...dd 2.00 .96 1067 1.72 -2.8UrbnEdg n UE .88 4.1 26 26.19 19.51 1000 21.70 -14.9UrstdBid UBP 1.08f 6.3 35 18.92 15.36 5 17.20 +1.5UrsBidA UBA 1.08f 5.3 38 23.94 17.20 159 20.38 -6.3UrsBid pfG UBPpG 1.69 6.7 ... 26.54 24.78 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 4 24.78 -5.2V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1400 91.72 +23.9sVICI Pr n VICI .71e 3.3 ... 21.76 17.58 6841 21.49 +2.9VOC EnTr VOC .47e 8.7 11 6.66 3.15 34 5.40 -8.8VaalcoE EGY ... ... ... 3.38 .68 321 2.33 +234.3VailRsrt MTN 5.88 2.1 29 302.76 200.68 349 285.90 +34.6Vale SA VALE .29e 2.0 14 15.24 9.53 21516 14.22 +16.3ValeroE VLO 3.20 2.9 29 126.98 71.14 5030 109.70 +19.4ValeroEPt VLP 2.20f 6.2 13 48.66 33.25 191 35.62 -20.0Valhi VHI .08 2.6 28 9.24 2.25 108 3.03 -50.9Validus pfA VRpA ... ... ... 26.32 24.65 13 25.41 -2.0Validus pfB VRpB ... ... ... 26.23 24.62 13 25.06 -2.2VlyNBcp VLY .44 3.7 21 13.38 10.84 2285 11.92 +6.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 4 26.21 -5.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 26 25.12 -5.0Valmont VMI 1.50 1.1 22 176.35 135.00 57 139.20 -16.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1489 21.47 -14.3VanEMGold OUNZ ... ... ...q 13.44 11.53 12 11.82 -8.0VanEGold GDX .06e .3 ...q 24.86 17.28 50121 18.75 -19.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 15 28.20 +7.2VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.79 -4.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 18 45.36 -1.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 37 21.72 -6.9VanE Env EVX .53e .5 ...q 101.30 80.34 0 97.40 +12.1VanE 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 35 22.52 -8.0VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 388 31.16 -.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 17 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 7198 20.86 -1.7VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 27 17.15 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.14 18.60 187 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 165 28.97 -3.3VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 16 24.25 -5.4VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 32 24.02 -.2tVnEkCfMun XMPT 1.35 5.5 ...q 27.65 24.73 80 24.74 -7.1VanE EmM EMAG .92 4.6 ...q 22.45 19.73 1 20.15 -7.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 195 25.33 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 2201 16.20 -14.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.60 -2.6VEckMun PRB .15e .6 ...q 24.65 24.08 3 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 52 17.17 -.4tVanE LgMu MLN .62 3.2 ...q 20.43 19.38 91 19.37 -4.7VanEIntMu ITM .54 2.3 ...q 24.30 23.25 404 23.35 -3.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 0 13.48 +.4VanE GenDr GNRX ... ... ... 26.68 22.04 25.45 +4.7VanE OilR CRAK ... ... ...q 35.64 26.09 6 34.70 +13.0V IntMoat MOTI ... ... ...q 36.88 31.74 9 33.35 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.43 +6.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 2 24.91 -28.0VanE Israel ISRA .44e 1.3 ...q 34.13 28.58 1 33.97 +11.8sVanEWMoat MOAT .41e .9 ...q 46.85 39.90 359 46.76 +10.2VanE UncOG FRAK .06e .4 ...q 18.24 13.37 11 16.68 +6.5VnEkSemi SMH .58e .5 ...q 114.55 89.46 3423 106.28 +8.7VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.41 4 110.67 +21.1VanE Agri MOO 1.10e 1.7 ...q 65.86 58.25 30 65.40 +6.2VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 7386 24.72 -5.1VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 8 32.20 -21.4VEckVcREr REMX .50a 2.6 ...q 32.97 18.41 65 19.43 -35.4VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 17 38.40 -20.4VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 44 47.00 -30.7VanE Egyp EGPT ... ... ...q 40.97 27.71 24 30.00 -8.3VEckPoland PLND .29e 1.7 ...q 21.80 15.47 4 17.14 -13.3VanE JrGld GDXJ ... ... ...q 36.08 25.91 19775 28.15 -17.5VanE Coal KOL .13 .8 ... 18.49 14.26 136 15.62 -2.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 249 16.81 -6.0VanEBrzSC BRF ... ... ...q 26.12 15.93 9 16.55 -29.4VanEIndo IDX .25e 1.2 ...q 26.90 19.43 11 20.67 -16.8VanENatRs HAP .64e 1.7 ...q 39.67 34.74 9 37.40 +.8VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 1 21.24 -14.6VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 5 40.75 -12.6VangLTBd BLV 3.92e 4.3 ...q 95.98 86.51 114 86.72 -8.8VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 451 80.25 -4.3VangSTBd BSV 1.08e 1.2 ...q 79.95 77.83 930 77.96 -1.4 VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 1969 78.45 -3.8VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 38 108.51 -10.3VangMegG MGK 1.33e 1.0 ...q 128.32 103.50 116 126.71 +13.8VangMegV MGV 1.53e 1.9 ...q 81.59 71.34 48 81.07 +6.0VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 501 88.41 +3.2VangEMI VXF 1.13e .9 ...q 125.36 104.73 638 123.37 +10.4VangGrth VUG 1.38e .9 ...q 161.40 130.61 428 159.51 +13.4VangLgCp VV 1.84e 1.4 ...q 134.13 114.00 108 133.88 +9.2VangMidC VO 1.76e 1.1 ...q 166.82 145.21 326 165.50 +6.9VangSmCp VB 1.63e 1.0 ...q 166.03 137.78 591 163.59 +10.7VangSCG VBK 1.19e .6 ...q 190.49 149.00 187 186.89 +16.2VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 208 141.12 +6.3VangTSM VTI 2.17e 1.4 ...q 150.77 127.69 1810 150.15 +9.4VangValu VTV 2.05e 1.8 ...q 113.46 98.92 821 112.21 +5.5VangSP500 VOO 3.81e 1.4 ...q 268.05 227.86 2077 267.60 +9.1VangMCVal VOE 1.76e 1.5 ...q 117.97 104.15 210 115.05 +3.1VangMCGr VOT .82e .6 ...q 143.97 119.63 128 142.27 +11.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4411 82.04 -1.1sVangDivAp VIG 1.82e 1.6 ...q 111.66 93.82 509 111.37 +9.2VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 156 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 1966 52.13 -4.7VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 12179 41.29 -10.1VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 250 70.69 -3.0VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2164 56.50 -4.5VangTEBd VTEB .28e ... ...q 51.95 50.36 1565 50.55 -2.2Vang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 34 157.50 +15.0Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 15 113.45 +3.2VanSC600V VIOV 1.66e 1.1 ...q 150.33 121.59 5 145.49 +9.9VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 19 174.83 +19.8VangSC600 VIOO 1.19e .7 ...q 165.03 129.18 29 160.71 +15.3VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 8 129.43 +6.3VanMC400G IVOG 1.16e .8 ...q 147.36 122.99 7 145.22 +9.1VanMC400 IVOO 1.57e 1.1 ...q 138.61 118.70 19 137.23 +7.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 5705 43.34 -3.4VangCnD VCR 2.03e 1.1 ...q 181.76 141.83 44 180.38 +15.7VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 69 141.83 -2.9VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 94 104.01 +5.1VangFncl VFH .90e 1.2 ...q 75.48 62.80 282 72.10 +2.9VanHC Etf VHT 1.96e 1.1 ...q 178.54 148.31 165 177.60 +15.2VangIndl VIS 2.25e 1.5 ...q 151.28 131.35 93 150.13 +5.5VangInfT VGT 1.61e .8 ...q 203.34 148.23 508 199.61 +21.2VangMat VAW 2.12e 1.6 ...q 144.65 124.99 56 136.07 -.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 137 118.76 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 156 86.05 -5.6VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 98.34 623 109.98 -1.1tVectorGp VGR 1.60b 11.4 20 22.03 14.20 2253 14.05 -34.1Vectren VVC 1.80 2.5 28 71.74 58.00 481 71.33 +9.7Vectrus VEC ... ... 13 41.48 26.62 55 32.46 +5.2VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.58 744 12.93 -37.9VeevaSys VEEV ... ... ...cc 107.77 52.17 1365 103.18 +86.6VenatorM n VNTR ... ... ... 26.90 9.82 1412 10.02 -54.7Ventas VTR 3.16 5.5 16 69.50 46.55 1416 57.06 -4.9VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 2 24.75 -1.6Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.5 ...cc 8.71 6.52 6845 7.35 -5.6Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 35 25.04 -2.1Veritiv VRTV ... ... ...dd 51.00 20.35 47 45.40 +57.1VerizonCm VZ 2.41f 4.5 7 55.42 43.97 17425 53.50 +1.1VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.64 -2.8VermilnE g VET 2.03 ... ... 40.59 30.17 158 32.77 -9.8Verso Cp VRS ... ... ... 32.46 4.83 350 29.01 +65.1Versum VSM .24f .7 ... 42.74 33.06 672 35.77 -5.5ViadCorp VVI .40 .7 30 62.50 49.20 94 59.95 +8.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 40.70 5 47.69 +6.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 86 14.88 +140.4Vipshop VIPS ... ... 6 19.14 5.74 8601 6.33 -46.0VirnetX VHC ... ... ...dd 8.75 2.10 309 4.05 +9.5VirDynCr n BLHY ... ... ... 25.65 24.24 13 24.66 -.5VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.8 ...q 14.18 10.74 95 11.05 -17.5VirtGblMSc VGI 1.87 14.3 ...q 19.46 13.01 53 13.08 -25.3sVisa s V .84 .6 49 148.37 102.75 7397 147.42 +29.3VishayInt VSH .34 1.6 ...cc 26.50 17.15 828 20.80 +.2VishayPrc VPG ... ... 28 45.00 20.50 48 38.50 +53.1tVistaGold VGZ ... ... ...dd .87 .46 168 .49 -30.0VistaOutd n VSTO ... ... ...dd 23.71 12.36 327 17.55 +20.5VistraEn n VST ... ... ... 24.81 17.10 4689 23.06 +25.9VitaminSh VSI ... ... 13 13.95 2.95 668 12.05 +173.9VivintSolar VSLR ... ... 14 6.15 2.70 191 5.00 +23.5VMware VMW ... ... 40 165.00 107.12 1549 150.75 +20.3sVoceraCm VCRA ... ... ...dd 34.49 22.43 309 35.03 +15.9VolarisAv VLRS ... ... ... 12.33 4.87 302 8.05 +.4VolitionRX VNRX ... ... ... 4.00 1.44 21 2.28 -22.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 27 3.40 -10.5Vonage VG ... ... ...dd 14.73 7.79 2467 13.31 +30.9Vornado VNO 2.52 3.4 26 80.30 64.14 773 73.93 -5.4Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 16 24.74 -2.1Vorndo pfL VNOpL 1.35 5.6 ... 25.65 22.37 23 24.13 -3.1Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 17 22.50 -10.4Voxeljet VJET ... ... ... 6.37 3.07 49 4.10 -10.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.14 22 9.46 -9.7VoyaEmHi IHD .92 11.7 ...q 9.86 7.48 141 7.83 -12.0VoyaFincl VOYA .04 .1 18 55.27 37.93 2027 50.17 +1.4VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.54 36 11.44 +.1VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 217 7.26 -6.3VoyaInfra IDE 1.46 9.3 ...q 17.66 14.25 17 15.64 -7.2VoyaIntHD IID .83 12.9 ...q 7.90 6.34 21 6.41 -15.0VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 550 4.97 -2.0VoyaNatRs IRR .81 12.6 ...q 7.00 5.75 47 6.41 +2.4VulcanM VMC 1.12 1.0 24 141.20 106.10 1178 114.42 -10.9W -W&T Off WTI .40 5.3 13 9.12 2.43 3523 7.53 +127.5WBI TacGr WBIA .03e .1 ...q 26.51 23.38 7 24.99 -.6WBI TactV WBIB .08e .3 ...q 27.48 23.69 6 24.24 -8.0WBI TacYd WBIC .28e 1.2 ...q 24.17 21.11 10 23.11 +3.3WBI TacSel WBID .05e .2 ...q 25.62 22.53 5 24.60 +.4WBI LCTG WBIE .19e .7 ...q 28.10 23.65 6 28.08 +7.8WBI LCTV WBIF .22e .7 ...q 30.96 26.50 5 30.84 +6.6WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 7 27.19 +5.2WBI LCTS WBIL .04e .1 ...q 29.15 24.98 6 28.27 +3.0WBI PwFact WBIY ... ... ... 28.05 23.88 27 27.45 +3.2WBITacRot WBIR ... ... ... 26.78 24.53 5 25.20 -1.0WBI TacInc WBII .26e 1.1 ...q 25.61 23.77 10 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 24 23.93 -4.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1565 66.96 +.8WEX Inc WEX ... ... 37 203.50 109.47 271 193.14 +36.8WNS Hldg WNS ... ... 25 54.38 35.64 117 50.28 +25.3WP Carey WPC 4.06 6.3 18 72.41 59.23 380 64.86 -5.9WPP plc WPP 3.91e 5.2 ... 103.53 73.05 67 74.92 -17.3WPX Engy WPX ... ... ...dd 19.78 9.90 5122 18.59 +32.1WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 270 18.67 -14.0WABCO WBC ... ... 16 162.20 110.50 420 118.58 -17.4Wabtec WAB .48 .5 33 115.40 69.75 1300 105.37 +29.4WaddellR WDR 1.00 4.7 14 23.82 17.53 1167 21.28 -4.7WageWrks WAGE ... ... 24 65.80 38.40 335 41.70 -32.7WalMart WMT 2.08f 2.2 23 109.98 77.50 5573 95.24 -3.6WalkerDun WD ... ... 8 61.44 42.66 214 54.31 +14.3WarrMet n HCC .20 ... ... 31.65 11.22 570 26.20 +32.9WashPrGp WPG 1.00 14.1 19 8.87 5.40 3104 7.07 -.7WashPr pfH WPGpH 1.88 8.2 ... 25.50 20.05 29 22.86 -7.1WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 37 21.11 -14.8WREIT WRE 1.20 4.0 29 33.75 24.92 341 30.32 -2.6WasteCon s WCN .56 ... 42 81.36 65.06 526 79.23 +11.7WsteMInc WM 1.85 2.0 19 92.85 75.86 1512 91.21 +5.7Waters WAT ... ... 30 220.20 177.58 407 196.67 +1.8Watsco WSO 5.80 3.2 33 192.94 153.36 250 179.81 +5.7WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 180.26 +6.7WattsWtr WTS .84 1.0 27 93.35 64.55 131 81.65 +7.5Wayfair W ... ... ...dd 151.20 55.33 1946 139.03 +73.2WeathfIntl WFT ... ... ...dd 4.72 2.07 12725 2.52 -39.6WebsterFn WBS 1.32 2.1 20 69.63 48.04 556 62.08 +10.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 48 105.73 40.93 1671 69.29 +56.5WeinRlt WRI 1.58 5.4 10 33.83 25.67 847 29.30 -10.9WeisMk WMK 1.20 2.7 21 57.82 31.26 66 44.36 +7.2Welbilt WBT ... ... ... 23.85 18.34 679 21.78 -7.4Wellcare WCG ... ... 36 315.65 162.25 901 304.89 +51.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 7 1269.70 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.43 -2.7WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 38 24.41 -2.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 44 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 106 25.63 -5.1WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 77 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 47 25.65 -3.0WellsFargo WFC 1.72f 3.1 13 66.31 50.26 17036 55.22 -9.0WellsF wt WFC/WS ... ... ... 30.82 18.09 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 170 24.95 -3.8WellsF pfX WFCpX ... ... ... 26.16 24.15 72 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 96 25.03 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 93 25.71 -4.1EvgGlbDiv EOD .54m 10.0 ...q 6.34 5.40 134 5.41 -8.8WFAdvInco EAD .82 10.2 ...q 8.77 7.80 90 8.02 -4.5WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 111 12.30 -5.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.89 -2.3WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 27 12.43 -5.8Welltower WELL 1.68e 2.6 15 74.71 49.58 2715 65.49 +2.7Welltwr pfI HCNpI 3.25 5.3 ... 67.00 54.50 29 61.82 +3.3WescoAir WAIR ... ... 15 14.23 6.05 260 11.15 +50.7Wesco Intl WCC ... ... 18 69.35 54.30 311 61.55 -9.7WestPhrm WST .56 .5 51 121.14 82.74 363 120.31 +21.9WstnAlliB WAL ... ... 16 64.06 47.48 609 57.69 +1.9WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 4 25.27 -3.6WstACpLn TLI .87 8.7 ...q 10.95 9.93 22 10.05 -4.5WAstEMkt EMD .84 6.2 ...q 16.16 13.10 128 13.50 -13.2WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 35 16.33 -9.3WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 87 9.12 -10.8WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 217 6.37 -8.6WAHiInOp HIO .43 8.8 ...q 5.19 4.73 192 4.85 -4.3WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 33 14.46 -4.4WstnAsst PAI .69 5.1 ...q 17.37 13.32 16 13.54 -14.5tWstnAsInt SBI .48 5.7 ...q 9.92 8.43 92 8.45 -9.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 17 20.24 -11.5tWAMgdMu MMU .78 6.4 ...q 14.60 12.21 105 12.22 -13.2WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 222 11.24 +13.0WAMtDOp DMO 2.82a 12.4 ...q 26.75 21.50 47 22.72 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.14 20.45 7 20.88 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 31 7.13 -3.6tWAMunPrt MNP .87 6.3 ...q 16.02 13.80 21 13.84 -9.1WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 20 12.61 -8.7WstAVari GFY .93 5.7 ...q 17.79 16.21 0 16.31 -6.1WAstInfSc WIA .38 3.4 ...q 12.10 11.20 48 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 47 10.95 -4.1WstC&G gs WRN ... ... ... 1.33 .62 111 .69 -31.7WstnGasEq WGP 2.19f 6.8 20 42.92 31.63 173 32.25 -13.2WstnGasPt WES 3.80f 8.4 37 54.40 40.44 835 45.11 -6.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 4627 18.60 -2.2WestlkChm WLK 1.59f 1.9 8 124.30 79.65 1073 83.93 -21.2WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 13 24.95 WestmRs s WMLP .46m 24.1 ...dd 5.58 .98 7 1.91 -31.4WestpacBk WBK 1.52e 7.4 ... 26.38 19.45 292 20.42 -16.2WestRck WRK 1.72 3.0 17 71.55 52.78 1402 56.61 -10.4WestwdH WHG 2.72 5.2 11 71.00 51.25 30 51.89 -21.6Weyerhsr WY 1.36 4.0 30 38.39 32.93 4315 33.64 -4.6WheatPr g WPM .28e ... 21 22.87 15.18 2727 16.79 -24.1Whrlpl WHR 4.60 3.7 ...dd 190.73 121.12 929 122.97 -27.1WhtMtIns WTM 1.00 .1 76 980.89 786.23 29 956.79 +12.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.5 34 15.15 10.06 217 13.40 -7.0WhitngPet rs WLL ... ... ...dd 56.47 18.56 1951 48.90 +84.7WidOpW n WOW ... ... ... 15.73 6.03 241 11.52 +9.0WidePoint WYY ... ... ...dd .73 .40 134 .46 -29.2WildhRs n WRD ... ... 97 29.67 11.31 1560 21.43 +16.4WileyJA JW/A 1.20 2.1 16 71.75 51.90 257 57.55 -12.5WileyJB JW/B 1.20 2.1 15 71.40 52.74 0 57.49 -12.5WLyonHm WLH ... ... 10 32.95 17.58 582 18.65 -35.9WmsCos WMB 1.36 4.8 11 33.67 24.00 9099 28.19 -7.5WmsSon WSM 1.72 2.6 21 73.99 44.01 1590 66.78 +29.2Winnbgo WGO .40 1.1 12 58.65 34.30 634 37.30 -32.9Wipro s WIT .03e .6 ... 5.99 4.50 996 5.32 -2.7WirelessT WTT ... ... ...dd 2.64 1.41 77 1.89 -22.2WT IntQua IQDG ... ... ... 32.75 29.10 10 29.89 -2.6WT ST HiYl SFHY ... ... ... 51.40 48.47 2 50.66 +3.4WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.92 -.8WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.95 -.8WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.28 6 31.28 -5.8WT G exMx XMX ... ... ... 31.68 28.10 30.69 +3.6WT DyCEu DDEZ ... ... ... 33.88 29.02 0 30.07 -4.5WT DyInEq DDWM ... ... ... 32.00 28.55 94 29.46 -3.5WT DyInSm DDLS ... ... ... 34.74 30.34 5 31.86 -4.9WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 2 26.55 +1.8WT LgSEq DYLS ... ... ...q 35.94 30.25 31 35.54 +9.1WT 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 0 26.77 +2.1WT GlSmC GSD ... ... ... 35.24 30.70 4 32.77 -.9WTWkDUSE 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 38 48.27 -4.8WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 33 30.85 -.8WT PutStr PUTW ... ... ... 30.75 26.65 16 30.72 +5.7WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 21 28.40 -10.8WT JpDvG JHDG ... ... ...q 30.34 26.52 6 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 149 32.12 +1.4WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 5 25.83 -4.2WTFltRtTr USFR ... ... ...q 27.90 24.99 98 25.11 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 483 63.20 -.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 42.69 -6.6WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 8 32.52 -15.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 24.78 -1.1WisYldEn n SHAG ... ... ... 52.53 48.66 305 48.75 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 49 30.58 +10.0GrnHCmdty GCC ... ... ...q 19.89 17.35 17 17.87 -7.0WT Diefa DWM .74e 1.4 ...q 59.63 51.32 25 53.42 -4.2WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 15 42.06 -5.2WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 6 91.65 +3.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 47.05 -3.0WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 41 65.23 -7.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 11 72.70 -.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 3 42.22 -2.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 21 48.34 -4.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 6 66.27 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 33 72.05 -6.2WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 33 57.67 -2.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 41 76.66 -4.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 4882 56.87 -4.1WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 24 95.97 +4.2WT MCD s DON ... ... ...q 37.56 32.65 250 37.19 +5.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 0 56.05 -5.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 4 68.29 -2.7WT SC s DES ... ... ...q 30.76 26.45 272 29.91 +3.0WT TotDv DTD 2.05e 2.1 ...q 97.46 86.50 8 96.71 +4.0WT MgdFut WDTI ... ... ...q 41.50 38.54 22 40.68 +2.7WT EmCur CEW ... ... ...q 20.09 17.63 7 18.02 -7.3WTChiYuan 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 44.75 136 46.25 -11.3WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 122 43.72 -3.6WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.10 14 30.14 -7.4WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.04 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 1067 25.83 -7.2WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 18 24.90 -4.0WTUSDBull USDU 1.78e ... ...q 27.08 24.78 6 26.60 +2.7WT LowPE EZY .90e 1.0 ...q 88.56 74.95 87.95 +7.5WT SCErn EES .95e 2.4 ...q 41.06 33.05 55 40.22 +11.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 73 17.23 10.39 87 13.13 -10.4AAON AAON .32f .8 49 43.30 29.05 196 39.10 +6.5AC Immun n ACIU ... ... ... 17.40 7.57 68 8.30 -35.2ACI Wwde ACIW ... ... ...cc 28.98 20.23 456 28.01 +23.6ACM Rsc n ACMR ... ... ... 15.60 4.74 26 11.71 +123.0ACNB Cp ACNB .92 2.4 21 41.45 26.80 8 38.55 +30.5AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 6388 18.71 -7.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 20 25.85 AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 31 26.45 +2.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 20 1.75 -44.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 1089 20.70 +56.2AMC Net AMCX ... ... 12 69.02 46.89 363 64.16 +18.6ANGI Hme ANGI ... ... ... 23.95 10.24 1003 22.87 +118.6ANI Ph h ANIP ... ... 22 74.70 49.25 64 53.32 -17.3ARC Grp ARCW ... ... ...dd 2.95 1.80 8 1.90 -9.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 155 .53 -61.0ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.82 +39.4ASML Hld ASML 1.71e .9 36 221.66 160.95 1051 189.05 +8.8ASV Hld n ASV ... ... ... 10.80 4.75 20 5.64 -44.5ATA Inc ATAI ... ... ... 3.37 .40 61 1.23 +170.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 54 72.00 +30.3AV Homes AVHI ... ... 6 22.03 15.55 54 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 291 7.20 -17.2AbeonaTh ABEO ... ... ...dd 22.75 10.50 261 13.80 -12.9Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 87 3.42 -22.3Abiomed ABMD ... ... ...cc 450.93 155.57 445 376.75 +101.0Abraxas AXAS ... ... ... 3.27 1.66 1128 2.40 -2.4AcaciaC n ACIA ... ... ...dd 50.08 24.72 456 39.12 +8.0AcaciaTc ACTG .50 15.4 ...dd 5.50 3.05 200 3.25 -19.8AcadiaHlt ACHC ... ... 15 48.35 26.92 665 35.11 +7.6AcadiaPh ACAD ... ... ...dd 41.20 12.77 1654 15.10 -49.9Acasti g rs ACST ... ... ...dd 3.36 .43 58 .56 -40.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 178 22.10 -15.6sAcceleron XLRN ... ... ...dd 55.25 32.53 666 56.34 +32.8AccessNt ANCX .64f 2.3 24 30.99 25.07 48 27.37 -1.7Accuray ARAY ... ... ...dd 6.15 3.20 1352 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 643 3.70 +82.7AcerTh rs ACER ... ... ... 34.10 8.55 67 30.68 +121.5AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 173 2.92 -71.7Achaogen AKAO ... ... ...dd 17.18 4.06 658 4.56 -57.5AchvLfS rs ACHV ... ... ...dd 38.45 2.40 83 2.47 -81.6Achillion ACHN ... ... ...dd 4.82 2.33 417 3.26 +13.2AclarisTh n ACRS ... ... ...dd 28.62 14.12 205 15.45 -37.3AcordaTh ACOR ... ... 33 36.35 15.60 578 18.00 -16.1ActivsBliz ATVI .34f .4 45 82.03 57.29 3802 79.58 +25.7Acxiom ACXM ... ... 94 49.40 18.60 1421 48.19 +74.9AdamasPh ADMS ... ... ...dd 44.00 17.68 494 18.82 -44.5AdamisPh ADMP ... ... ...dd 5.85 2.20 477 2.95 -33.0Adaptim n ADAP ... ... ... 14.63 6.60 701 11.83 +77.1sAddusHmC ADUS ... ... 53 71.78 30.95 138 70.55 +102.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 247 6.10 -5.4AdialPh n ADIL ... ... ... 4.40 2.51 31 2.90 -28.4AdmaBio ADMA ... ... ...dd 6.96 2.01 140 6.49 +102.2AdobeSy ADBE ... ... 55 277.61 143.95 2801 264.88 +51.2 Adomani n ADOM ... ... ... 8.48 .45 509 .65 -85.2Adtran ADTN .36 2.0 ...dd 25.10 13.95 321 18.35 -5.2AduroBio n ADRO ... ... ...dd 11.55 5.10 662 6.40 -14.7AdvEmis n ADES 1.00 8.6 2 12.20 7.00 52 11.64 +20.5AdvEnId AEIS ... ... 14 95.00 51.94 249 52.59 -22.1AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 34.14 9.04 123899 31.21 +203.6Advaxis wt ADXSW ... ... ... 2.91 .62 .87 -13.3Advaxis ADXS ... ... ...dd 5.20 .78 700 .83 -70.8AdverumBi ADVM ... ... ...dd 8.59 2.85 435 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.53 1 24.53 -2.0AdS Micr n DWMC ... ... ... 26.52 23.69 3 24.61 -.3AdvS Vice n ACT ... ... ... 29.50 24.23 44 26.44 +.9Aegion AEGN ... ... 21 28.19 19.81 155 24.06 -5.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 262 8.49 +56.9AehrTest h AEHR ... ... ... 4.10 2.12 21 2.45 -9.6Aemetis AMTX ... ... ...dd 3.12 .45 23 1.04 +89.1AeriePhm AERI ... ... ...dd 74.75 47.05 323 56.20 -5.9AeroViron AVAV ... ... 53 121.32 41.53 540 114.47 +103.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 54 1.63 -30.8Aethlon rs AEMD ... ... ...dd 2.12 .79 119 1.06 -6.2AeviGeno GNMX ... ... ...dd 2.65 .83 88 1.35 +12.5AffimedNV AFMD ... ... ...dd 7.35 1.15 2706 4.70 +261.5Agenus AGEN ... ... ...dd 6.19 1.55 1092 2.00 -38.7AgileThr h AGRX ... ... ...dd 5.40 .23 1480 .34 -87.5Agilysys AGYS ... ... ...dd 16.87 10.42 123 16.30 +32.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 198 72.50 +26.8AgroFresh AGFS ... ... 15 8.75 4.94 164 6.71 -9.3AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 115 3.39 -67.8Aimmune n AIMT ... ... ...dd 42.00 23.00 350 27.55 -27.2AirT Inc AIRT ... ... ...dd 35.74 16.90 1 33.50 +35.7AirTrnsp ATSG ... ... 53 27.67 19.17 307 22.28 -3.7AirMedia AMCN ... ... ...dd 2.80 .38 153 .42 -63.9sAirgain n AIRG ... ... 53 12.98 7.31 56 13.21 +46.9AkamaiT AKAM ... ... 67 83.08 46.97 1201 73.74 +13.4AkariTh rs AKTX ... ... ... 11.95 1.70 55 2.08 -52.0AkceaTh n AKCA ... ... ... 40.75 15.20 257 27.05 +55.8AkebiaTher AKBA ... ... ...dd 20.25 7.32 491 7.74 -47.9AkersBios AKER ... ... ...dd 1.82 .12 1804 .25 +83.6Akorn Inc AKRX ... ... 38 33.63 10.76 1187 13.38 -58.5Akoustis n AKTS ... ... ... 9.50 4.86 51 8.02 +28.7Alarm.cm n ALRM ... ... 56 59.05 33.39 417 55.86 +48.0AlaskCom ALSK ... ... 12 2.91 1.39 76 1.65 -38.4Albireo ALBO ... ... ... 39.87 20.25 33 33.39 +30.4Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 35 6.15 -26.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 1064 15.95 +39.3AldeyraTh ALDX ... ... ... 9.55 5.55 157 8.05 +18.4Alexion lf ALXN ... ... 47 146.98 102.10 932 121.97 +2.0Alico ALCO .24 .7 ...dd 34.80 25.55 26 33.20 +12.5AlignTech ALGN ... ... ...cc 393.98 180.31 546 379.94 +71.0AlimerSc h ALIM ... ... ...dd 1.46 .74 110 1.07 -19.5Alkermes ALKS ... ... ...dd 71.22 38.23 363 39.58 -27.7Allakos n ALLK ... ... ... 49.11 26.00 206 45.28 +44.9AllgnceBc n ABTX ... ... 31 46.85 34.00 18 43.80 +16.3AllegiantT ALGT 2.80 2.2 10 181.45 117.30 133 127.80 -17.4tAllegMrg n ALGR ... ... ... 9.60 9.50 31 9.56 +.2AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 11 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 29 11.09 +10.2All MMA n AMMA ... ... ... 3.07 .15 210 .29 -75.4AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 339 19.40 -1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.19 +4.5AlliedMot AMOT .12 .2 48 51.80 24.43 23 48.95 +47.9Alliqua rs ALQA ... ... ...dd 4.50 1.58 5 2.31 +27.6AllotComm ALLT ... ... ...dd 6.55 4.74 4 6.21 +16.5AllscriptH MDRX ... ... ...dd 16.13 10.78 1342 14.28 -1.9AlnylamP ALNY ... ... ...dd 153.99 74.50 515 94.82 -25.4AlphaOmg AOSL ... ... 11 18.72 11.95 104 12.33 -24.6Alphabet C GOOG ... ... 32 1273.89 909.70 1185 1171.09 +11.9Alphabet A GOOGL ... ... 35 1291.44 924.51 1297 1174.27 +11.5Alphatc rs ATEC ... ... ... 4.27 1.96 103 3.30 +24.1AlpImmu n ALPN ... ... ...dd 12.87 5.28 30 6.45 -42.4AlpsRtSec n SWIN ... ... ... 33.55 27.66 5 32.72 +9.9AltaMesa n AMR ... ... ...dd 10.79 4.04 1332 4.57 -53.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 8681 67.09 -4.0Altair A n ALTR ... ... ...dd 43.06 16.55 326 39.50 +65.1Altisrce n ASPS ... ... 2 37.86 23.18 60 34.06 +21.6AltraIndlM AIMC .68 1.6 25 53.70 37.80 4 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 464 14.62 +45.2AmalBk n AMAL ... ... ... 19.62 16.00 306 18.64 +13.0Amarin AMRN ... ... ... 4.60 2.35 3001 2.85 -28.9Amazon AMZN ... ... ...cc 2050.50 931.75 4037 1926.42 +64.7AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 377 21.39 +33.9Ambarella AMBA ... ... ...cc 66.23 34.33 1104 36.48 -37.9Amdocs DOX 1.00 1.5 18 71.72 61.00 695 65.98 +.8Amedica rs AMDA ... ... ... 6.94 .25 795 .26 -91.9Amedisys AMED ... ... 68 126.30 45.60 404 117.88 +123.6AMERCO UHAL 1.50e ... 18 400.99 317.43 48 355.47 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 178 1.45 -53.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.25 75 5.75 -5.0AmCarM CRMT ... ... 16 89.85 39.58 137 79.15 +77.3AmAirlines AAL .40 1.0 7 59.08 35.64 7399 41.60 -20.0AmElTech AETI ... ... ...dd 2.53 .62 54 .70 -53.4sAmFinTr n AFIN .04p ... ... 17.79 13.15 1487 17.69 +17.9AmerNtl AMNB 1.00 2.5 16 43.00 34.95 11 39.50 +3.1AmNatIns ANAT 3.28 2.5 22 134.03 112.89 13 130.00 +1.4AmOutBr AOBC ... ... 42 16.90 8.32 979 15.69 +22.2AmPubEd APEI ... ... 24 46.15 18.55 81 32.70 +30.5AmRailcar ARII 1.60 3.5 6 47.77 34.76 101 45.87 +10.2AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.37 +.9ASoft lf AMSWA .44 3.8 34 18.94 10.59 123 11.50 -1.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 131 6.31 +73.8AWoodmk AMWD ... ... 23 148.44 80.10 175 83.60 -35.8AmerisBc ABCB .40 .8 18 59.05 43.35 391 47.30 -1.9Amerisafe AMSF .88 1.4 25 67.82 52.00 72 63.45 +3.0AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 26 4.35 +4.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 3 28.11 -3.1AmesNatl ATLO .92f 3.5 17 32.15 26.00 64 26.45 -5.0Amgen AMGN 5.28 2.6 18 204.42 163.31 2146 203.20 +16.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 46

AmicusTh FOLD ... ... ... 17.62 11.57 1444 11.81 -17.9AmkorTch AMKR ... ... 7 11.88 7.30 552 7.72 -23.2Amphastar AMPH ... ... ... 20.45 14.40 123 18.70 -2.8AmpOnRt ef IBUY ... ... ... 54.55 35.84 96 52.21 +27.7AmtechSys ASYS ... ... ... 15.45 4.56 189 5.56 -44.8Amyris rs AMRS ... ... ...dd 9.22 2.82 941 7.39 +97.1AnalogDev ADI 1.92 2.1 25 103.59 80.95 1820 92.58 +4.0Anaptys n ANAB ... ... ... 134.00 32.16 229 90.21 -10.4Anavex rs AVXL ... ... ...dd 5.15 1.85 414 2.48 -23.0AnchBcWA ANCB ... ... 19 30.05 24.00 9 27.75 +11.9Andersons ANDE .66 1.7 30 41.70 29.60 142 38.45 +23.4AngioDyn ANGO ... ... ... 24.24 15.16 218 22.73 +36.7AnikaTh ANIK ... ... 20 69.81 28.54 83 40.51 -24.9Ansys ANSS ... ... 52 190.45 119.20 332 184.27 +24.9AntaresP ATRS ... ... ...dd 4.09 1.58 934 3.30 +65.8Apellis n APLS ... ... ... 32.00 12.45 417 18.05 -16.8ApogeeE APOG .63 1.5 15 51.33 37.24 724 41.76 -8.7ApollEnd rs APEN ... ... ... 9.65 3.75 14 7.05 +25.9ApolloInv AINV .60 10.8 ... 6.20 5.18 860 5.57 -1.6ApolMed n AMEH ... ... ... 30.00 10.00 143 16.32 -32.0AppFolio n APPF ... ... ...cc 91.49 37.56 212 83.80 +101.9Appian A n APPN ... ... ... 43.61 19.62 467 35.05 +11.3Apple Inc AAPL 2.92 1.3 26 229.67 149.16 26869 218.37 +29.0ApplRecy h ARCI ... ... ...dd 1.68 .59 203 1.07 +2.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 293 1.18 -25.8AppGenTc AGTC ... ... ...dd 5.75 3.25 51 4.35 +20.8ApldMatl AMAT .80 2.0 11 62.40 37.39 8150 39.04 -23.6ApldOptoel AAOI ... ... 19 71.29 22.54 1404 31.18 -17.6Approach AREX ... ... 9 4.21 1.96 192 2.05 -30.7Apptio n APTI ... ... ... 41.36 16.98 477 39.00 +65.8ApricusB rs APRI ... ... ...dd 3.34 .25 388 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.91 46 5.09 +20.0Aptinyx n APTX ... ... ... 32.25 17.35 148 27.71 +37.2AptoseB g APTO ... ... ...dd 4.55 1.30 100 2.71 +21.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 218 2.52 +18.3AquaB Tc n AQB ... ... ...dd 9.99 2.25 40 2.62 -25.6AquestTh n AQST ... ... ... 20.70 14.75 164 16.38 +2.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 176 2.77 -76.4ArQule ARQL ... ... ...dd 7.21 .97 1578 4.85 +193.9Aradigm h ARDM ... ... ...dd 7.35 1.03 13 1.19 -82.2AratanaTh PETX ... ... ...dd 7.28 3.67 323 5.84 +11.0ArbutusB g ABUS ... ... ...dd 12.60 4.30 134 9.35 +85.1ArcBest ARCB .32 .7 16 51.45 28.50 219 46.70 +30.6ArcadB rsn RKDA ... ... ... 66.56 3.60 60 4.77 -13.3ArchCap s ACGL ... ... 27 34.20 25.71 1046 30.15 -.4tArchCap pfF ACGLO 1.36 5.8 ... 25.99 23.67 29 23.60 -6.9ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 39 23.22 -7.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 25 4.25 +6.0ArcturusT rs ARCT ... ... ... 15.19 4.78 48 9.39 +18.1Ardelyx ARDX ... ... ... 8.65 3.58 445 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 24.13 366 42.05 +23.8AresCap ARCC 1.56f 9.1 9 17.58 15.03 1834 17.14 +9.0Argenx n ARGX ... ... ...cc 103.00 21.25 2380 79.98 +26.7AridisPh n ARDS ... ... ... 13.85 11.25 9 12.80 -1.5ArkRst ARKR 1.00 4.4 84 29.49 20.20 1 22.56 -16.5Arotech ARTX ... ... 23 4.35 2.70 89 3.45 -2.8ArrayBio ARRY ... ... ...dd 20.21 9.98 1461 14.77 +15.4ArrisIntl ARRS ... ... 30 30.00 22.33 1086 26.38 +2.7ArrowFn AROW 1.04b 2.8 15 38.98 29.91 11 37.10 +12.6ArrCountR n DWCR ... ... ... 33.04 27.55 0 28.84 -4.5ArwDWATc DWAT .09e .7 ...q 12.50 11.21 12.46 +7.1ArrowPhm ARWR ... ... ...dd 22.39 3.01 1221 18.58 +404.9Arsanis n ASNS ... ... 2 28.69 1.65 267 1.74 -86.4ArtesRes ARTNA .95 2.7 24 43.22 32.00 24 35.18 -8.8ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 3 2.65 -11.2AscenaRtl ASNA ... ... ...dd 5.29 1.69 1241 3.99 +69.8Ascendis n ASND ... ... ... 76.99 27.74 73 67.50 +68.5AscentCap ASCMA ... ... ... 14.15 .76 280 1.07 -90.7AsiaPWire APWC .08e 3.1 ... 3.05 2.26 0 2.62 -4.7AspenGp n ASPU ... ... ... 9.61 5.85 45 6.96 -22.0AspenTech AZPN ... ... 31 118.86 61.71 343 112.53 +70.0AssembBio ASMB ... ... ...dd 67.36 27.00 135 34.76 -23.2AssertThr ASRT ... ... ...dd 9.48 4.31 419 5.96 -26.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 3 3.90 +13.2Astec ASTE .44f .9 18 64.80 44.92 141 51.28 -12.3AstroNova ALOT .28 1.3 45 23.95 11.00 8 22.00 +58.8Astronics ATRO ... ... 48 49.45 28.12 189 43.86 +5.8Astrotch rs ASTC ... ... ... 8.15 1.64 7 3.30 -1.5AsureSftw h ASUR ... ... ...dd 19.78 10.08 158 12.99 -8.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 499 40.00 +121.0athenahlth ATHN ... ... 87 163.94 111.61 488 135.70 +2.0Athenex n ATNX ... ... ... 20.90 13.28 138 16.27 +2.3Athersys ATHX ... ... ...dd 3.09 1.29 391 1.87 +3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.20 1 2.90 -14.7AtlCapBc n ACBI ... ... 24 21.60 15.20 138 17.45 -.9AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 181 20.60 -2.9Atlanticus ATLC ... ... ... 3.83 1.52 6 2.88 +20.0AtlasAir AAWW ... ... 7 75.29 50.65 292 63.65 +8.5AtlasFin AFH ... ... ...dd 21.50 8.05 41 10.35 -49.6AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.60 -1.7Atlassian n TEAM ... ... ...dd 95.00 33.61 1498 89.93 +97.6Atomera n ATOM ... ... ...dd 8.00 2.45 5 4.90 +13.2sAtriCure ATRC ... ... ...dd 35.17 14.88 436 35.44 +94.3Atrion ATRI 5.40f .8 51 694.25 516.85 7 636.00 +.9AttisInd hn ATIS ... ... ... 3.63 .23 181 .26 -75.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 255 18.82 +169.6aTyrPhm h LIFE ... ... ... 6.50 .60 1299 .82 -76.5AubNB AUBN .96 2.5 17 53.96 33.22 6 38.87 -.1Audentes n BOLD ... ... ...dd 46.18 23.89 173 39.38 +26.0AudioEye n AEYE ... ... ... 10.24 7.00 6 8.15 +11.6AudCodes AUDC .20p ... 25 11.48 6.15 117 9.60 +30.4AuriniaPh AUPH ... ... ...dd 7.60 4.41 1308 5.84 +28.9AuroraMob n JG ... ... ... 11.72 5.00 91 8.22 -6.6AutoWeb AUTO ... ... 9 9.91 2.88 56 3.28 -63.6Autodesk ADSK ... ... ...dd 159.94 101.55 1230 148.40 +41.6Autolus n AUTL ... ... ... 33.50 19.17 21 29.44 +17.8AutoData ADP 2.76f 1.9 39 148.30 106.25 1182 146.97 +25.4AvadelPh AVDL ... ... ...dd 11.93 4.18 86 4.40 -46.3AveThera n ATXI ... ... ... 5.90 2.38 10 3.27 -9.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1235 2.87 +2.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 17 17.03 +12.3AvidBios rs CDMO ... ... ...dd 8.44 2.24 383 6.44 +66.0AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 211 5.55 +3.0Avingr nrs AVGR ... ... ...dd 25.20 .95 161 1.42 -80.5AvisBudg CAR ... ... 12 50.88 29.94 1058 34.04 -22.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10.12 +2.0Avnet AVT .80f 1.7 13 49.41 35.67 808 47.08 +18.8sAvroBio n AVRO ... ... ... 44.01 26.51 240 45.00 +44.2Aware AWRE ... ... 32 5.00 3.00 2 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 280 19.90 -30.7AxoGen AXGN ... ... ...dd 56.85 18.10 478 35.90 +26.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 717 67.37 +154.2AxosFinl BOFI ... ... 16 45.18 24.20 412 36.60 +22.4AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 2 25.76 -.2Axovant n AXON ... ... ...dd 27.98 1.02 379 2.09 -60.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 58 3.15 -43.8tAytuBioS rs AYTU ... ... ... 136.40 2.73 62 3.00 -93.3AzurRx n AZRX ... ... ... 5.25 2.20 18 2.52 -30.7B -:B Comm BCOM 3.58e ... ... 20.49 6.27 3 9.68 -47.4BRileyFn RILY .49e 2.2 23 23.70 15.75 22 22.30 +23.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 4 25.62 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.49 -1.5BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.15 -.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 5 25.99 +3.6BRileyFn pf RILYI ... ... ... 25.18 24.85 32 25.03 +.6BCB Bc BCBP .56 4.0 15 16.10 12.65 26 14.00 -3.4BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.61 +.3BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1210 11.81 -21.8BIO-key n BKYI ... ... ... 3.64 1.20 12 1.48 -16.4BJsRest BJRI .44 .6 29 76.50 28.85 226 71.85 +97.4BMC Stock BMCH ... ... 23 25.70 17.10 360 21.40 -15.4BOK BOKF 2.00f 1.9 17 107.00 80.11 173 103.87 +12.5BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 6 24.66 -3.7BOS Ltd BOSC ... ... ...dd 2.97 1.63 5 2.45 +11.9BSB Bcp BLMT ... ... 19 36.50 27.75 6 33.00 +12.8Baidu BIDU ... ... 9 284.22 207.74 3619 226.41 -3.3sBalchem BCPC .42f .4 51 117.15 70.23 137 116.42 +44.4BallardPw BLDP ... ... ...dd 5.94 2.57 2843 4.19 -5.0BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 93 60.85 +19.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 16.23 +10.0BncpBnk lf TBBK ... ... ...dd 12.00 7.86 242 9.76 -1.2sBandwith n BAND ... ... 43 55.44 18.05 151 53.00 +129.2BankOZK OZK .80f 2.0 12 53.70 38.11 1157 39.41 -18.7BkCmcCA BOCH .16 1.3 16 13.21 10.10 29 12.70 +10.4BankMarin BMRC 1.28f 1.5 23 90.85 63.50 10 86.40 +27.1BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.00 16 31.51 -8.2BankSC BKSC .60 3.0 19 22.50 15.96 0 20.25 +15.4BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.91 +6.6Bank7 n BSVN ... ... ... BankFncl BFIN .36f 2.3 24 18.62 14.79 19 15.83 +3.2BankwellF BWFG .48 1.5 15 37.95 30.11 2 31.24 -9.0Banner Cp BANR 1.40a 2.2 19 67.11 52.20 266 64.23 +16.5Baozun n BZUN ... ... ...cc 67.41 26.77 1461 46.50 +47.3BiPTrLBear DLBS ... ... ...q 22.73 14.71 4 21.67 +32.6BiP10yTBear DTYS ... ... ...q 24.96 15.83 57 24.29 +33.1BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 30.31 -1.4BiPUrFlat 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 5 40.86 +16.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 3 29.64 +34.9BarHilc 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 1.6 27 98.76 52.86 55 62.85 -2.5BassettF BSET .50f 2.4 33 41.30 20.90 20 21.15 -43.8BayCom n BCML ... ... 57 26.94 22.50 76 25.71 +11.3BeacnRfg BECN ... ... 22 66.48 35.04 801 40.34 -36.7BeasleyB BBGI .20 2.9 2 14.40 6.00 15 6.95 -48.1BedBath BBBY .64 3.4 7 28.94 16.52 3279 18.98 -13.7BeiGene n BGNE ... ... ...dd 220.10 77.54 138 163.50 +67.3BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.32 -2.3BelFuseB BELFB .28 1.1 25 33.45 17.10 37 26.05 +3.5Belleroph n BLPH ... ... ...dd 3.30 .47 628 1.12 -56.6BellicumP BLCM ... ... ...dd 13.30 5.02 344 6.36 -24.4BenefBncp BNCL .24a 1.4 ... 18.60 14.75 285 17.05 +3.6Benetfoc BNFT ... ... ...dd 44.70 21.75 149 40.05 +48.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 19 2.33 -21.3BerryPet n BRY ... ... ... 16.73 11.71 706 16.36 +23.5Beyondsp n BYSI ... ... ... 40.87 19.15 7 25.32 -12.9Big 5Sprt BGFV .60 12.4 5 9.75 4.65 270 4.85 -36.2BigRockP 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 ... ... 47 22.70 9.09 2749 13.22 +17.6BioTechne TECH 1.28 .6 60 201.90 119.01 143 198.60 +53.3BioDlvry lf BDSI ... ... ...dd 3.20 1.70 691 2.70 -8.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 25 3.67 -19.3BioLifeSol BLFS ... ... ...dd 26.35 4.63 334 17.37 +189.5BioLneRx h BLRX ... ... ... 1.34 .78 1527 .93 -14.7BioXcelT n BTAI ... ... ...dd 14.79 6.76 23 7.59 -31.2BioanlySys BASI ... ... 33 2.95 1.37 19 1.63 -33.5Bioblast rs ORPN ... ... ... 5.99 1.03 69 1.34 -41.2Biocept rs BIOC ... ... ... 40.50 2.86 284 3.21 -84.6Biocryst BCRX ... ... ...dd 8.13 4.12 443 7.33 +49.3Biofront n BFRA ... ... ... 17.98 11.25 2 13.63 +11.9Biogen BIIB ... ... 21 388.67 249.17 845 338.91 +6.4BioMarin BMRN ... ... ...dd 106.20 75.81 830 99.77 +11.9Biomeri n BMRA ... ... ... 9.32 2.68 15 3.37 -9.9Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 8.00 5.40 8 7.38 +19.9BiondVax n BVXV ... ... ... 7.85 4.60 1 5.74 +7.1BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 308 3.06 +5.2BioSpecif BSTC ... ... 35 62.50 38.05 28 58.17 +34.2BioTelem BEAT ... ... ...cc 62.80 23.30 294 60.25 +101.5sBisnCap n BCAC ... ... ... 10.30 9.67 81 10.25 +3.9 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.20 10.83 +5.5BisnCap rt BCACR ... ... ... .54 .25 51 .44 +16.1BlackBox BBOX .48 57.8 ...dd 4.15 .75 593 .83 -76.6BlRidgAc 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 31.53 328 54.44 +66.0BlkRkCap BKCC .72 11.9 86 7.57 5.48 202 6.05 -2.9BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 163 14.26 -6.7Blckbaud BLKB .48 .5 67 120.35 82.90 214 99.91 +5.7BlinkCh n BLNK ... ... ...dd 8.65 1.28 192 2.38 -23.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 664 19.81 -7.2Blucora BCOR ... ... ...cc 40.60 19.05 371 35.85 +62.2BlueBird BLBD ... ... 11 26.95 15.66 175 25.40 +27.6BlueHBcp BHBK .80 3.5 29 23.90 18.45 45 23.10 +14.9BluebBio BLUE ... ... ...dd 236.17 119.90 376 141.30 -20.7BlueknEP BKEP .32m 13.3 ... 5.95 2.35 91 2.40 -52.9Bluekn pf BKEPP .72 11.1 ... 8.00 5.99 11 6.45 -17.0BlueprtM n BPMC ... ... ...dd 109.00 57.44 145 71.62 -5.0Boingo WIFI ... ... ...dd 35.98 20.02 396 32.71 +45.4Bojangles n BOJA ... ... 8 16.20 11.35 183 13.50 +14.4BonsoElec BNSO ... ... ... 5.04 2.06 5 3.05 +24.5BookingHl BKNG ... ... 27 2228.99 1630.56 268 1926.78 +10.9BorqsTch BRQS ... ... 76 10.00 4.00 4.55 -16.5BosOma n BOMN ... ... ... 35.49 15.27 44 29.97 -7.5BostPrv BPFH .48 3.4 18 17.85 13.70 475 14.05 -9.1BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 94 70.06 30.54 370 68.76 +98.3Boxlight n BOXL ... ... ...dd 17.40 2.94 36 3.14 -45.7Brainstorm BCLI ... ... ...dd 5.35 2.88 25 3.96 +1.0BridgeBcp BDGE .92 2.7 18 38.00 30.96 33 34.60 -1.1Bridglne rs BLIN ... ... ... 4.45 .79 66 1.02 -58.0BridgBcs n BWB ... ... ... 13.87 12.29 85 13.04 +3.3BridgfdFds BRID ... ... 17 21.55 11.76 4 16.90 +34.7Brightcove BCOV ... ... ...dd 10.75 6.30 115 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 1409 44.29 -24.5tBrghtFn pf n BHFAL ... ... ... 25.05 24.88 145 24.80 -.8BroadcInc AVGO 7.00 2.9 ... 285.68 197.46 3083 241.79 -5.9BroadVis BVSN ... ... ...dd 4.50 1.60 2 1.70 -52.8BrdwyFn h BYFC ... ... ...cc 2.60 1.38 22 1.55 -34.3BroadwdE BWEN ... ... ...dd 4.11 2.01 27 2.22 -18.4BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 2767 20.17 -9.0BrkdPr A n BPR ... ... ... 21.16 19.19 1486 20.16 -3.1tBrdPr pf n BPRAP 1.59 6.6 ... 25.00 24.17 10 24.20 -2.0BrklneB BRKL .40 2.3 19 19.35 14.35 287 17.55 +11.8BrooksAuto BRKS .40 1.2 35 39.75 21.75 527 34.66 +45.3BrukerCp BRKR .16 .5 31 36.53 28.13 381 34.89 +1.7BrynMawr BMTC 1.00f 2.1 27 50.35 40.75 34 47.80 +8.1Bsquare BSQR ... ... ...dd 5.55 1.75 12 2.30 -50.5BldrFstSrc BLDR ... ... 13 23.28 15.26 976 15.99 -26.6BusinFst n BFST .32 1.2 43 30.00 23.10 43 26.95 +6.7C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 3 57.10 -1.6CA Inc CA 1.02 2.3 23 44.25 31.45 2349 44.10 +32.5CAS Med CASM ... ... ...dd 2.70 .59 49 1.98 +157.1CASI Phr h CASI ... ... ...dd 8.89 1.40 383 5.73 +76.3CB FnSvcs CBFV .88 2.8 21 36.95 27.46 8 31.80 +6.0CBAK En h CBAK ... ... ... 2.35 .49 26 .72 -51.1CBTX Inc n CBTX .20 .5 ... 38.71 27.00 148 37.78 +27.4CDK Globl CDK .60 .9 25 76.04 59.84 667 63.16 -11.4CDW Corp CDW .84 .9 31 90.50 61.91 1124 89.05 +28.1CEVA Inc CEVA ... ... 29 51.80 26.10 84 28.15 -39.0CH Robins CHRW 1.84 1.9 29 101.20 71.31 533 96.86 +8.7CHF Sol rs CHFS ... ... ...dd 24.45 .93 225 1.15 -66.8CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 15 29.28 -2.8CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 22 28.24 -2.0CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 16 27.18 -.7CHS pfB3 CHSCM 1.69 6.4 ... 27.89 25.56 24 26.27 -.8CHS pfB4 CHSCL 1.88 6.9 ... 29.15 27.15 57 27.30 -3.0CIM CmTr CMCT .50a 3.9 35 20.40 11.75 39 12.90 -32.5CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 46 13.70 +148.6CM Finan CMFN 1.00 11.2 8 9.90 7.40 20 8.95 +9.8CM Fin23 n CMFNL ... ... ... 27.77 25.01 0 25.30 +.9CM SevSt n CMSS ... ... ... 11.00 9.59 4 11.00 +14.0CM 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 1154 173.61 +18.9CNBFnPA CCNE .68f 2.3 15 32.86 25.25 14 29.31 +11.7CPI Crd rs PMTS ... ... ... 7.80 1.93 27 3.70 +.8CPS Tech CPSH ... ... 25 2.20 1.04 11 1.50 -9.6CRA Intl CRAI .68 1.3 25 58.75 38.27 25 52.03 +15.8CRISPR n CRSP ... ... ... 73.90 16.16 446 51.89 +121.0CSG Sys CSGS .84 2.0 26 48.82 36.38 313 41.41 -5.5CSI Comp CCLP .75 14.3 ...dd 8.05 4.51 174 5.24 -4.2CSP Inc CSPI .60f 4.5 29 18.89 8.75 4 13.30 -15.9CSW Ind n CSWI ... ... 37 57.20 41.57 37 53.10 +15.6CSX CSX .88 1.2 11 76.24 48.26 5492 73.99 +34.5CTI BioP rs CTIC ... ... ...dd 5.36 1.70 333 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 3.65 -10.3CUI Glbl CUI ... ... ...dd 4.35 2.14 22 2.33 -15.3CVB Fncl CVBF .56 2.4 20 25.49 21.06 902 23.62 +.3CVD Eqp CVV ... ... 16 13.50 5.25 36 6.24 -46.3CabotMicro CCMP 1.60 1.5 32 123.76 73.70 238 105.21 +11.8Cadence CDNS ... ... 45 47.40 35.49 1137 45.03 +7.7Cadiz h CDZI ... ... ...dd 14.75 8.85 69 10.75 -24.6CaesarStne CSTE .44e 2.1 43 30.45 12.50 114 20.60 -6.4CaesarsEnt CZR ... ... ...dd 14.50 8.55 8600 10.95 -13.4CafePress PRSS ... ... ...dd 2.30 1.12 20 1.23 -33.3Cal-Maine CALM 2.52e 5.1 23 52.30 38.51 430 49.35 +11.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 17 6.11 +74.1CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 173 13.33 +12.4CalaCvOp CHI 1.14 9.1 ...q 12.94 10.01 324 12.59 +12.5CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 64 22.08 +10.0CalaGDyIn CHW .84 9.1 ...q 9.87 8.57 120 9.19 +1.2CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 4 14.35 -4.7CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 216 13.34 +10.4CalAmp CAMP ... ... 29 25.45 19.31 230 22.19 +3.5CalavoGr h CVGW .95f .9 42 108.00 68.70 190 104.60 +23.9Calithera CALA ... ... ...dd 18.35 4.05 184 4.70 -43.7CalumetSp CLMT ... ... ...dd 9.95 6.10 252 6.25 -18.8CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 67 15.95 -27.6CambLrn ABCD 1.36 11.3 39 13.98 5.19 117 12.00 +111.3CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 4 86.33 +8.2CamdnN s CAC 1.20 2.7 22 47.86 40.00 17 43.79 +3.9Camtek h CAMT .56 6.8 13 11.11 4.70 190 8.19 +43.2CdnSolar CSIQ ... ... 6 19.09 11.37 219 14.94 -11.4CancrGen h CGIX ... ... ...dd 3.50 .82 132 1.08 -41.6CantbryPk CPHC .28 1.8 24 17.72 11.45 0 15.50 -4.6tCpStarFn n CSTR .04p ... 48 22.22 16.52 17 16.73 -19.5CapCtyBk CCBG .36f 1.5 21 26.50 20.69 18 23.80 +3.7CapProd CPLP .32 11.3 16 3.63 2.72 1126 2.82 -16.1CapSwst CSWC 1.36f 7.1 19 19.80 14.85 21 19.11 +15.5CapitalaF CPTA 1.00 11.2 13 10.00 6.88 47 8.92 +22.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 5 24.93 -1.1CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 200 13.00 -3.1Capricor CAPR ... ... ...dd 4.25 .97 95 1.12 -29.1CpstnTur rs CPST ... ... ...dd 1.90 .59 671 .97 +26.0CarGurus n CARG ... ... ...cc 56.17 25.85 672 51.57 +72.0sCaraThera CARA ... ... ...dd 22.70 11.11 1113 22.20 +81.4CarbBlk n CBLK ... ... ...dd 35.00 19.76 224 22.82 -4.7Carbonite CARB ... ... ...cc 43.63 19.25 256 39.05 +55.6CardiovSys CSII ... ... ... 40.00 20.58 162 37.73 +59.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 244 26.30 +96.7Cardtronic CATM ... ... 23 39.10 15.80 568 31.86 +72.0CareTrust CTRE .82 4.6 35 19.76 12.73 583 17.80 +6.2CareDx h CDNA ... ... ...dd 27.55 2.77 724 25.87 +252.5CareerEd CECO .30f 2.1 ...dd 19.07 9.00 277 14.41 +19.3CarlyleGp CG 1.38e 5.9 9 25.90 19.50 322 23.45 +2.4tCarlGp pfA TCGP 1.47 6.5 ... 25.85 22.89 47 22.76 -10.3CaroFin s CARO .28 .7 20 45.58 31.60 39 39.16 +5.4CarolTrBk CART ... ... 30 10.00 7.40 18 8.22 -13.9Carrizo CRZO ... ... 53 31.57 13.27 1835 25.23 +18.6CarrolsRst TAST ... ... 19 16.40 9.90 175 14.65 +20.6CarverBc lf CARV ... ... 41 11.94 2.01 21 4.10 +41.0CasaSys n CASA ... ... 86 34.21 11.26 717 16.30 -8.2CasellaW CWST ... ... ...dd 33.94 16.64 65 31.55 +37.1Caseys CASY 1.16 .9 30 130.50 90.42 442 127.17 +13.6CassInfo CASS 1.04 1.6 32 74.49 54.37 26 65.46 +12.5Catabasis n CATB ... ... ... 3.78 .61 2754 .81 -45.4CatalstB rs CBIO ... ... ...dd 37.00 3.80 156 9.59 -29.7CatalystPh CPRX ... ... ...dd 4.51 2.18 975 3.07 -21.5Catasys n CATS ... ... ... 14.29 3.30 133 12.96 +245.6CathayGen CATY .96 2.2 16 45.59 36.65 383 42.87 +1.7CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 136.20 73 250.20 +64.0CecoEnv CECE .30 3.7 ... 9.42 4.00 54 8.08 +57.5sCelcuity n CELC ... ... ... 29.86 11.10 13 29.83 +57.4Celgene CELG ... ... 26 147.17 74.13 3396 87.38 -16.3Celgene rt CELGZ ... ... ... 2.65 .11 8 1.56 +61.1CelldexTh CLDX ... ... ...dd 3.26 .40 1321 .42 -85.4CellectBio n APOP ... ... ... 13.50 4.40 5 4.83 -31.0CellectB 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 2.03 144 2.42 -82.3Cellectis n CLLS ... ... ...dd 38.85 22.62 179 28.60 -1.9CallularBio CBMG ... ... ...dd 23.00 9.15 23 20.45 +81.8Celsion rs CLSN ... ... ...dd 6.06 1.45 229 2.77 +3.4CelsiusH n CELH ... ... ... 6.27 3.05 53 4.23 -19.4Celyad n CYAD ... ... ... 64.75 25.55 5 27.60 -36.0Cemtrx wt CETXW ... ... ... .51 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 71 1.47 -42.3Cemtrx pf CETXP .58t ... ... 7.05 3.50 0 3.57 -29.4CntRsDvA CDEV ... ... ... 22.14 15.78 1981 21.23 +7.2CntrStBk CSFL .40 1.3 ... 32.27 24.94 1123 30.17 +17.3CEurMed CETV ... ... ...dd 5.20 3.40 44 3.65 -21.5sCentrlFd rs CFBK ... ... 34 16.75 12.32 12 16.73 +10.6CentGard lf CENT ... ... 21 45.02 34.81 57 39.07 +.4CenGrdA lf CENTA ... ... ... 41.97 32.57 267 35.89 -4.8CntlVyCm CVCY .32f 1.5 17 22.75 18.05 27 21.65 +7.3CentAl CENX ... ... 19 24.77 11.04 1887 12.86 -34.5CntyBcMA CNBKA .48 .7 ... 89.40 67.00 4 71.40 -8.8CentCas CNTY ... ... 47 9.85 6.75 94 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 762 3.17 +60.1Cerecor n CERC ... ... ...dd 5.74 .67 71 4.48 +40.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1336 63.99 -5.0CerusCp CERS ... ... ...dd 8.05 2.43 403 7.31 +116.3CescaTh h KOOL ... ... ... 6.44 .22 314 .40 -86.8Chaisma n CHMA ... ... ...dd 3.25 1.20 326 3.05 +79.4sChampO hrs CSBR ... ... ...dd 13.00 3.05 954 13.98 +260.3Changyou CYOU ... ... 5 27.93 12.68 93 14.04 -43.4Chantic rs BURG ... ... ... 5.15 1.81 16 2.47 -6.1CharlsCol h CTHR ... ... ...dd 1.60 .80 5 .90 -33.2ChartInds GTLS ... ... 50 80.31 34.66 283 75.30 +60.7ChartCm n CHTR ... ... ...cc 396.64 250.10 1800 329.79 -1.8ChkPoint CHKP ... ... 23 120.81 93.76 792 118.12 +14.0CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 131 3.82 -63.4ChckPnt n CKPT ... ... ... 9.50 2.22 184 4.39 +13.1Cheesecake CAKE 1.32f 2.5 17 60.19 40.07 375 53.74 +11.5sChefsWhs CHEF ... ... 74 37.00 16.15 288 37.15 +81.2Chembio CEMI ... ... ...dd 11.55 5.75 28 9.60 +17.1ChemFinl CHFC 1.36f 2.5 17 59.83 47.00 272 54.98 +2.8ChemoCntx CCXI ... ... 44 15.08 5.42 199 11.83 +98.8ChemungF CHMG 1.04 2.4 25 56.83 39.01 17 42.97 -10.7Cherokee h CHKE .20 24.8 ...dd 3.60 .38 120 .81 -57.6ChkSoup n CSSE .45p ... ...dd 11.41 6.19 31 10.68 +18.7ChkSoup pf CSSEP 2.44 9.4 ... 26.56 24.05 0 25.87 +3.9ChildPlace PLCE 2.00 1.6 28 161.65 99.90 374 124.75 -14.2Chimerix CMRX ... ... ...dd 5.94 3.57 184 3.80 -17.9ChAdvCns CADC ... ... ...dd 10.20 1.60 6 4.06 -5.6ChinaAuto CAAS ... ... 6 5.51 3.58 13 3.65 -24.0ChinaBio CBPO ... ... 21 107.44 71.85 89 81.73 +3.8tChinCer rs CCCL ... ... ... 4.28 1.25 13 1.30 -45.6ChiCmCr h GLG ... ... ... 4.00 .46 29 .70 -49.0ChiCustR n CCRC ... ... ... 35.10 7.90 26 9.92 -41.8tChiFnOnl JRJC ... ... ...dd 4.14 1.66 19 1.70 -36.6ChinaHGS HGSH ... ... 2 4.48 1.18 17 1.27 +3.4ChnaIntNt n CIFS ... ... ... 66.10 7.99 304 9.56 -77.2ChinaJJ h CJJD ... ... ...dd 1.79 1.17 290 1.51 +21.8 tChinLend h CLDC .32e 39.0 ... 7.75 .83 66 .82 -73.6ChinaNRes CHNR ... ... ... 4.23 1.65 4 1.87 -30.0ChiRecy rs CREG ... ... ... 9.39 .95 32 1.13 -59.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 8 2.23 -13.9ChXDPlas CXDC ... ... 2 5.00 3.13 20 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .78 80 1.06 -37.3ChinaNt rs CNET ... ... ...dd 11.90 .94 53 1.88 +72.5ChipMOS IMOS 1.97e 13.4 19 21.90 12.69 14 14.73 -16.5ChromaDx n CDXC ... ... ... 7.24 3.19 137 3.65 -37.9ChrchllD CHDN 1.52f .6 33 314.60 198.90 83 276.20 +18.7ChuysHldg CHUY ... ... 29 34.10 19.03 98 28.00 -.2CideraTh n CDTX ... ... ...dd 8.80 3.65 41 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 94.93 91 142.54 +18.9sCinnFin CINF 2.12 2.7 23 78.05 66.33 467 78.58 +4.8Cinedigm rs CIDM ... ... ... 1.81 .98 3 1.27 -15.3Cintas CTAS 1.62f .8 36 217.34 133.70 437 210.82 +35.3Cirrus CRUS ... ... 14 58.80 34.78 1016 38.52 -25.7Cisco CSCO 1.32f 2.8 24 48.06 32.26 12452 47.28 +23.4CitiTrends CTRN .32 1.1 24 34.90 18.45 73 30.45 +15.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 97 1.48 -61.1Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 5 26.87 +12.0CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 4 14.10 +4.4CitizFst CZFC .28e 1.1 16 26.83 21.51 0 26.25 +9.4CitizHold CIZN .96 4.1 17 25.90 21.18 0 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 75.19 1953 110.91 +26.0CtyHld CHCO 1.84 2.4 22 83.27 64.32 57 77.05 +14.2CivistaBcsh CIVB .28 1.2 17 25.88 20.41 59 23.16 +5.3Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 141 10.40 +32.5CleanEngy CLNE ... ... ...dd 4.05 1.31 1065 2.55 +25.6ClearOne CLRO .28 13.3 ...dd 9.95 2.03 7 2.10 -76.5ClrAllCGr n CACG ... ... ... 31.85 25.84 7 31.21 +12.0ClrDvStr n YLDE ... ... ... 29.22 26.35 29.06 +5.0Cleareld CLFD ... ... 30 15.30 10.35 17 13.60 +11.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 308 6.44 -8.0ClearSign CLIR ... ... ...dd 4.70 1.40 22 1.75 -51.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 30 10.90 -42.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 2 1.86 -53.6ClovisOnc CLVS ... ... ...dd 86.26 31.19 544 32.21 -52.6CoDiagn n CODX ... ... ... 6.85 1.45 14 2.64 CoBizFncl COBZ .40 1.7 36 23.48 16.71 242 23.28 +16.5CoStar CSGP ... ... 85 448.35 255.41 205 415.19 +39.8CoastFn n CCB ... ... ... 18.90 15.50 55 16.31 -.5CoastwayB CWAY ... ... 76 28.20 19.75 4 28.15 +32.8CocaBtl COKE 1.00 .5 46 230.00 125.08 34 182.77 -15.1CocrystP n COCP ... ... ... 6.45 1.61 60 2.55 -44.6CodaOct n CODA ... ... ... 8.44 3.28 47 5.87 +23.0Codexis CDXS ... ... ...dd 19.30 5.55 359 17.95 +115.0CdrsVlly CVLY .62b 2.1 16 33.46 24.60 5 30.09 +9.3CoffeeH JVA ... ... 38 5.75 3.65 39 4.56 +7.1CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 173 55.45 +22.4Cognex s CGNX .18 .3 43 72.99 39.90 771 56.15 -8.2CognizTch CTSH .80 1.1 24 85.10 69.69 1760 76.10 +7.2tCohBar n CWBR ... ... ... 10.79 4.24 96 4.13 -16.9Coherent COHR ... ... 26 329.00 145.66 288 181.36 -35.7CoherusBio CHRS ... ... ...dd 20.66 8.05 755 16.50 +87.5Cohu COHU .24 1.1 20 27.83 18.60 195 20.95 -4.6CollPlant n CLGN ... ... ... 8.99 4.70 5.15 -42.5CllctUnv CLCT .70 4.6 11 30.82 13.00 55 15.25 -46.8Collegium n COLL ... ... ...dd 29.90 9.01 437 14.88 -19.4Colliers CIGI .10 .1 27 84.20 46.60 39 78.55 +30.2ColonyBk CBAN .20 1.1 12 19.50 13.00 1 18.10 +24.0ColBnkg COLB 1.04 2.5 21 48.06 37.95 261 40.83 -6.0ColumFn n CLBK ... ... ... 17.73 15.30 65 16.77 +8.8ColuSprtw COLM .88 1.0 31 95.58 57.50 188 91.76 +27.7Colmbus CMCO .20 .5 ...cc 45.85 33.11 97 42.33 +5.9comScore n SCOR ... ... ... 25.69 17.72 554 20.01 -18.3Comcast s CMCSA .76 2.0 18 44.00 30.43 17199 37.32 -6.4CommScpe COMM ... ... 30 41.60 26.29 2228 30.09 -20.5CmcBMO CBSH .94f 1.4 20 72.55 52.07 472 68.96 +23.5CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 22 25.80 -2.1CmclVehcl CVGI ... ... 36 13.90 6.38 168 8.64 -19.2CommSys JCS .16 5.1 ...dd 4.79 3.00 14 3.11 -12.6CmtyBkTr ESXB ... ... 23 10.05 7.90 9 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.44 33.10 29 33.19 -13.3CommuFt n CFBI ... ... ... 13.91 10.53 26 11.60 CmtyHlt rt CYHHZ ... ... ... .04 .01 237 .04 +414.3CmtyTrBc CTBI 1.44f 3.1 15 53.00 41.80 38 46.40 -1.5CmtyWest CWBC .20 1.7 18 12.97 10.25 4 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 353 68.50 +30.5Compugn CGEN ... ... ...dd 5.00 2.25 137 3.80 +52.0CmptrPr CPSI .40 1.5 49 34.65 25.15 240 26.60 -11.5CmpTask CTG .24 4.5 ... 9.62 4.90 64 5.33 +4.5CmstkH rs CHCI ... ... ... 6.58 1.20 54 2.58 +51.8Comtech CMTL .40 1.2 27 36.80 17.11 134 32.89 +48.7ConatusPh CNAT ... ... 22 7.95 3.22 920 4.72 +2.2ConcertPh CNCE ... ... ...dd 30.71 12.33 78 13.75 -46.8Conformis n CFMS ... ... ...dd 4.17 .88 172 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.20 5.00 4 5.75 -.9Conmed CNMD .80 1.0 27 83.49 49.09 141 78.76 +54.5Conns CONN ... ... 33 42.65 21.65 300 35.40 -.4ConnectOne CNOB .30 1.2 22 31.40 21.80 108 24.10 -6.4ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 65 68.61 +19.5ConsolCom CNSL 1.55 11.8 ... 20.72 10.31 600 13.17 +8.0ConsolWtr CWCO .34 2.5 41 15.35 11.20 26 13.80 +10.3ConstAlph n CNAC ... ... ... 10.15 9.55 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 4 .41 +32.3ConstPh n CNST ... ... ... 12.21 6.40 254 7.00 -39.1ConstPrt n ROAD ... ... ... 14.06 10.31 51 12.20 +.8ConsuPtf CPSS ... ... 5 4.86 3.18 15 3.93 -5.3ContraFect CFRX ... ... ... 2.93 .85 66 1.64 +62.4ContraV rs CTRV ... ... ... 6.60 .61 197 .66 -77.3Control4 CTRL ... ... 49 37.62 20.50 602 34.58 +16.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 63 9.39 -5.9CoolHl rs AWSM ... ... ... 13.45 2.70 1676 6.85 -4.7Copart s CPRT ... ... 35 67.08 32.27 14607 55.58 +28.7CorbusPhm CRBP ... ... ...dd 9.96 4.50 653 5.18 -27.1Corcept CORT ... ... 14 25.96 11.55 897 14.22 -21.3CoreMrk s CORE .40 1.2 37 38.16 17.10 352 33.51 +6.1Corium CORI ... ... ...dd 13.93 7.17 83 8.92 -7.2CorOnDem CSOD ... ... ...dd 58.56 33.57 421 55.98 +58.4CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 34 59.10 +11.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 158 9.44 -8.9Costco COST 2.28 1.0 34 245.16 154.11 1580 233.85 +25.6CountrP rs CPAH ... ... ...dd 7.30 1.92 12 2.11 -34.3CountyBcp ICBK .28 1.1 13 33.94 24.29 4 24.80 -16.7CoupaSft n COUP ... ... ...dd 84.53 30.15 556 75.94 +143.2Covenant CVTI ... ... 34 35.19 24.77 94 30.79 +7.2CowenInc s COWN ... ... 42 18.25 11.63 297 15.60 +14.3Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 13 25.39 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 17 25.15 +.9CrackerB CBRL 5.00 3.5 15 179.12 141.63 555 144.87 -8.8CraftBrew BREW ... ... 29 21.00 16.70 58 17.15 -10.7Cray Inc CRAY ... ... 59 28.60 17.90 322 21.70 -10.3CreditAcc CACC ... ... 20 467.26 263.19 88 440.28 +36.1CSVixST rs VIIX ... ... ...q 23.85 10.84 130 11.46 -2.7CSSilvCC SLVO .50e 7.7 ...q 8.42 6.40 16 6.48 -18.0CSGoldCvC GLDI .47e 5.8 ...q 9.40 7.90 8 8.15 -9.7CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 122 37.07 +57.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 46 56.31 +29.1CS VS3xGld UGLD ... ... ...q 12.69 7.57 301 8.13 -27.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 45 80.10 -9.6CrS Crd n USOI 2.46e 8.4 ... 33.00 23.45 1 29.18 +9.5CS VSSilv USLV ... ... ...q 13.16 5.65 2559 6.04 -48.0Cree Inc CREE ... ... ...dd 51.78 24.45 1878 40.60 +9.3Cresud CRESY .45e 3.2 ... 23.69 12.47 120 13.95 -36.8Crinetic n CRNX ... ... ... 42.00 19.23 152 31.75 +29.5Criteo SA CRTO ... ... 19 47.57 21.00 486 24.13 -7.3Crocs CROX ... ... ...dd 22.07 8.64 1103 21.35 +68.9sCronosGp n CRON ... ... ... 13.39 5.12 129146 12.69 +66.5CrssCtryHl CCRN ... ... 16 14.65 7.41 413 8.92 -30.1CrownCfts CRWS .32 5.6 18 7.54 5.20 12 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 426 12.27 +42.8Ctrip.com s CTRP ... ... 18 56.46 35.95 4604 38.73 -12.2CueBioph n CUE ... ... ... 17.99 7.57 52 9.25 -20.5CumbldPh CPIX ... ... ...dd 7.96 5.50 3 5.56 -24.5Curis rs CRIS ... ... ... 9.30 1.36 186 1.65 -52.9Cutera CUTR ... ... 31 56.05 30.15 110 30.75 -32.2Cyanotch h CYAN ... ... ...dd 5.78 3.21 2 3.45 -11.7CybrOpt CYBE ... ... ...cc 22.30 11.35 35 20.30 +35.3CyberArk CYBR ... ... 84 78.36 40.62 460 72.73 +75.7Cyclacel pf CYCCP .60 10.7 ... 8.75 5.40 1 5.60 -24.3Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 63 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 6.81 631 12.09 +31.4CypSemi CY .44 2.8 26 18.87 14.05 4173 15.71 +3.1Cyren Ltd CYRN ... ... ...dd 3.15 1.63 48 3.05 +22.0CyrusOne CONE 1.84 2.7 ...cc 69.01 43.49 522 67.38 +13.2tCytRx rs CYTR ... ... ... 2.95 1.02 139 1.03 -39.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 356 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 17.02 340 18.71 -11.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 383 .44 -85.4Cytosorbnt CTSO ... ... ... 14.95 5.35 181 12.95 +99.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 73 24.03 -2.3DFB Hlt n DFBH ... ... ... 9.80 9.60 75 9.70 DFB Hlt un DFBHU ... ... ... 10.30 10.00 1 10.10 +1.0DHX Mda n DHXM .08 ... 29 5.95 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 58 6.83 5.00 23 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 51.05 14.35 67 38.60 +54.1DNB Fncl DNBF .28 .8 16 37.15 30.40 3 36.00 +6.8DSP Gp DSPG ... ... ...cc 13.95 11.30 128 11.70 -6.4DXP Ent DXPE ... ... 30 49.50 24.89 84 41.20 +39.3DailyJourn DJCO ... ... ...cc 250.95 213.85 1 235.04 +2.1Daktronics DAKT .28 3.6 34 10.86 7.38 146 7.86 -13.9DareBio rs DARE ... ... ... 3.59 .74 88 .99 -54.3DarioHlth DRIO ... ... ... 3.64 .89 13 1.04 -35.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 16 11.30 +22.0Daseke n DSKE ... ... ... 14.52 8.04 144 8.85 -38.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 34 5.25 -56.4Datawatch DWCH ... ... ...dd 14.20 7.70 51 11.75 +23.7sDaveBuster PLAY .60p .9 21 63.93 37.85 1390 63.93 +15.9DavidsT g n DTEA ... ... ...dd 5.30 2.25 644 3.00 -23.1DavSelFn n DFNL ... ... ... 25.62 22.02 10 25.24 +5.4DavSelEq n DUSA ... ... ... 25.81 21.41 2 25.59 +9.4DavSelW n DWLD ... ... ... 28.88 24.00 11 25.67 -2.2DawsonGeo DWSN .05p ... ...dd 8.40 3.88 67 6.02 +27.2Deciphera n DCPH ... ... ... 45.61 15.15 164 36.38 +60.5DelFriscos DFRG ... ... ...dd 18.85 7.75 339 8.73 -42.8DelTaco TACO ... ... 10 15.99 10.00 250 12.07 -.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 172 .74 -32.1DeltaTch h DELT ... ... ... 4.70 .68 4 .88 -17.0DenaliTh n DNLI ... ... ... 25.79 12.32 886 20.42 +30.6Dennys DENN ... ... 25 17.75 11.78 205 13.93 +5.2Dentsply XRAY .35 .9 ...dd 68.98 37.46 2561 38.61 -41.3Dermira DERM ... ... ...dd 31.42 6.98 240 10.82 -61.1DescSys DSGX ... ... 97 35.87 24.85 76 33.80 +19.0DestMatrn DEST .80 19.1 ...dd 6.84 1.40 46 4.18 +40.7Dest XL DXLG ... ... ...dd 3.05 1.45 56 2.60 +18.2Deswell DSWL .28 8.0 ...dd 3.64 2.32 12 3.49 +28.3tDetermine DTRM ... ... ...dd 2.43 .73 14 .76 -57.8DexCom DXCM ... ... ...dd 148.56 42.62 1266 139.08 +142.3DiamHill DHIL 7.00e ... 12 219.90 161.10 10 165.93 -19.7DiambkEn FANG .50 .4 22 138.25 93.24 2062 128.58 +1.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 738 1.24 -69.5DicernaPh DRNA ... ... ...dd 17.98 3.78 367 16.32 +80.7DifferBr rs DFBG ... ... ...dd 6.89 .70 29 3.85 +305.3DiffusP hn DFFN ... ... ...dd 2.97 .31 384 .44 -63.0DigiIntl DGII ... ... 47 14.70 9.21 105 13.15 +37.7Digimarc DMRC ... ... ...dd 39.95 22.85 50 30.55 -15.5Digirad DRAD .22 14.9 ...dd 3.50 1.25 66 1.48 -42.7sDigitalAlly DGLY ... ... ...dd 4.30 1.70 759 4.30 +62.3DigitlTurb APPS ... ... ...dd 2.59 1.12 121 1.23 -31.3DimeCBc DCOM .56 3.2 17 22.65 17.10 165 17.70 -15.5Diodes DIOD ... ... 28 39.31 26.09 557 33.37 +16.4DiscIncA DISCA ... ... 16 32.65 15.99 3538 32.05 +43.2DiscIncB DISCB ... ... 16 48.85 19.25 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/Thursday, September 20, 2018

PAGE 47

DiscIncC DISCK ... ... 15 29.96 14.99 1637 29.43 +39.0DishNetw h DISH ... ... 13 54.77 28.80 1835 36.77 -23.0Diversicre DVCR .22 3.3 18 12.25 5.25 5 6.70 -33.1DivrsRst h SAUC ... ... 2 2.34 .85 152 1.38 -13.8DixieGrp DXYN ... ... ...dd 4.30 1.40 10 1.85 -51.9DocuSign n DOCU ... ... ... 68.35 37.00 1227 51.73 +30.2DgssInt A n DOGZ ... ... ... 6.40 2.50 1 2.77 -53.1DollarTree DLTR ... ... 12 116.65 79.17 5378 84.28 -21.5tDolphEnt hn DLPN ... ... ... 5.77 2.35 4 2.29 -36.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 835 20.72 -24.1DonegalA DGICA .57 4.0 25 18.25 13.28 16 14.10 -18.5DonegalB DGICB .50 3.8 26 15.91 11.52 3 13.33 -12.5DorchMin DMLP 1.63e 8.6 15 20.93 14.30 36 18.85 +24.0Dorman DORM ... ... 25 83.42 56.36 152 78.57 +28.5DovaPh n DOVA ... ... ... 37.00 20.65 79 24.62 -14.5DragVic n LYL ... ... ... 14.99 1.41 5 1.65 -62.2DrprOkw n DOTA ... ... ... 10.15 9.71 1 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.12 11.10 +5.4DropCar rs DCAR ... ... ... 13.52 .53 97 .56 -86.3Dropbox n DBX ... ... ... 43.50 24.78 6262 25.66 -9.9DryShips s DRYS .14e ... 1 6.90 2.20 1439 5.27 +49.3DuluthH n DLTH ... ... 42 35.67 15.13 215 31.26 +75.1Dunkin DNKN 1.39 1.9 31 77.13 52.07 428 74.03 +14.8DurectCp DRRX ... ... ...dd 2.55 .75 183 1.10 +19.3Dynasil DYSL ... ... 8 2.06 1.13 4 1.29 +9.3sDynatronic DYNT ... ... ...dd 3.55 2.10 101 3.25 +12.7tDynavaxT DVAX ... ... ...dd 24.45 11.65 852 11.95 -36.1E -:E-Trade ETFC ... ... 20 66.46 41.37 5253 55.78 +12.5eBay s EBAY ... ... 16 46.99 32.86 13453 34.22 -9.3eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 33 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 21 2.73 -4.8eHealth EHTH ... ... ...dd 32.96 13.61 112 27.99 +61.1EMC Inc s EMCI .88 3.6 17 32.19 24.51 8 24.51 -14.6ENDRA n NDRA ... ... ... 5.88 1.55 41 2.92 -39.9ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 3 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 14 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 23.13 7 24.57 +3.3EtfAlpSmC SMCP ... ... ...q 27.84 23.23 26.77 +2.6EtfValidea VALX ... ... ...q 30.43 27.62 29.56 +1.9IsectPsGr ef PMPT ... ... ... 28.26 25.08 56 27.46 +.8EVO Pay n EVOP ... ... ... 27.87 19.00 475 25.13 +32.1EXFO g EXFO ... ... ...dd 4.70 3.17 35 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 437 18.52 +20.3EagleBncp EGBN ... ... 14 69.80 46.20 196 52.80 -8.8EagBcMT EBMT .36 2.0 16 21.95 16.85 5 18.15 -13.4EagleBkS rs EGLE ... ... ...dd 6.14 4.18 387 5.60 +25.0EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 0 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 189 67.67 +26.7EstWstBcp EWBC .92f 1.5 16 73.98 55.58 1252 62.44 +2.6EastrAcq n EACQ ... ... ...cc 11.25 9.45 10 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 5 29.10 +11.3EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 46 7.80 +93.5EV 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 57.05 120 78.85 -.5EchoGLog ECHO ... ... 84 36.75 16.70 363 35.35 +26.3EchoStar SATS ... ... 12 62.29 43.33 278 48.42 -19.2Eco-Stim h ESES ... ... ...dd 1.62 .32 23 .44 -65.1EcologyEn EEI .40 3.0 ...dd 14.45 10.25 18 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .70 141 .72 -92.4Edgewater EDGW ... ... ...dd 7.30 4.25 19 5.07 -18.8EdisonNat EDNT ... ... ... 11.63 4.56 13 7.30 +24.4EditasM n EDIT ... ... ...dd 45.02 19.06 718 33.19 +8.0EducDev s EDUC .20 1.8 38 14.35 4.63 5 11.25 +18.7eGain EGAN ... ... ...dd 19.05 2.40 453 7.40 +41.0tEidosThr n EIDX ... ... ...dd 24.75 11.39 135 11.44 -50.5EigerBio rs EIGR ... ... ...dd 18.00 7.46 45 12.00 -14.0EksoBio n EKSO ... ... ...dd 4.77 1.02 483 2.11 -.9ElPolLoc h LOCO ... ... ...cc 14.40 9.05 248 12.95 +30.8ElbitIm rs EMITF ... ... ... 3.23 1.90 5 2.20 -22.5ElbitSys ESLT 1.76 1.3 22 153.13 111.01 10 131.15 -1.6EldorRsts ERI ... ... 61 50.00 23.95 640 47.30 +42.7ElectSci ESIO ... ... 8 27.72 12.52 452 17.65 -17.6ElectroSen ELSE ... ... 31 5.24 3.32 4 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 54 13.93 -29.8ElecVeh n SOLO ... ... ... 4.15 2.27 15 2.64 +10.0ElectArts EA ... ... 25 151.26 99.63 3011 112.92 +7.5EFII lf EFII ... ... ... 43.89 25.28 295 33.17 +12.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 98 14.79 +29.7EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.45 -15.4EmclaireF EMCF 1.12 3.0 19 38.70 26.75 4 36.79 +21.2Emcore EMKR 1.50e ... 16 8.90 4.40 103 4.40 -31.8EmmisC rs EMMS ... ... 1 5.84 2.83 5 5.24 +48.9EmpirRst rs NYNY ... ... ...dd 30.98 8.50 7 9.45 -65.0EnantaPh ENTA ... ... 29 127.77 42.49 189 92.09 +56.9EncoreCap ECPG ... ... 10 52.00 35.15 324 38.50 -8.6EncorW WIRE .08 .2 15 58.70 41.00 76 49.30 +1.3Endo Intl ENDP ... ... 9 17.46 5.27 2446 15.96 +105.9Endocyte ECYT ... ... ...dd 20.85 1.36 881 17.54 +309.8tEndologix ELGX ... ... ...dd 6.72 1.70 821 1.75 -67.3EndurIntl EIGI ... ... ...dd 10.95 6.95 267 9.10 +8.3Energous WATT ... ... ...dd 33.50 6.91 478 10.52 -45.9EngyFocus EFOI ... ... ...dd 3.46 1.78 12 2.23 -9.0EnrgyRec ERII ... ... ...cc 11.30 6.17 202 9.14 +4.5EnrgXXi hn EGC ... ... ...dd 11.21 3.41 2222 6.63 +15.5Enphase ENPH ... ... ...dd 7.60 1.24 4043 4.23 +75.5EnsignGp s ENSG .18 .5 26 40.09 19.94 274 36.22 +63.2EnstarGp ESGR ... ... 30 237.30 183.85 32 215.05 +7.1EntegraFn ENFC ... ... 20 30.70 23.55 10 26.25 -10.3Entegris ENTG .28 1.0 25 39.55 27.10 1496 29.25 -3.9EnteraBi n ENTX ... ... ... 7.60 4.11 5.13 -18.3EntBcpMA EBTC .58 1.7 17 44.14 30.36 13 34.20 +.4EntFinSv EFSC .48f .9 17 58.15 39.25 68 53.60 +18.7Epizyme EPZM ... ... ...dd 21.40 8.61 342 10.35 -17.5ePlus s PLUS ... ... 24 107.25 67.65 51 95.20 +26.6Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 282 442.27 -2.4EqtyBcsh n EQBK ... ... ... 44.30 32.93 54 40.16 +13.4Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 2417 8.74 +30.8sErieInd ERIE 3.36 2.6 31 129.85 106.63 30 128.93 +5.8ErytechP n ERYP ... ... ... 30.56 9.64 10.25 -53.5Escalade ESCA .50 4.1 13 15.25 11.65 11 12.30 Esperion ESPR ... ... ...dd 82.68 33.06 439 45.57 -30.8EsqFnHld n ESQ ... ... ... 29.45 14.70 14 25.43 +28.8EssaPh gs EPIX ... ... ... 9.80 2.00 1 3.12 -28.9Essendant ESND .56 4.4 ...dd 17.08 7.20 401 12.77 +37.8EstLab n ESTA ... ... ... 30.71 23.55 43 24.00 -3.0EstreAm n ESTR ... ... ... 13.38 5.61 5.89 -31.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 74 53.25 15.27 2508 50.16 +145.3EuroTech CLWT ... ... ... 8.45 2.00 22 3.80 +14.8sEuronet EEFT ... ... 24 102.95 70.67 551 102.09 +21.1Euroseas rs ESEA ... ... ... 2.73 1.42 34 1.53 -10.2EveloBio n EVLO ... ... ...dd 16.75 11.10 39 13.56 -16.6Ever-Glory EVK ... ... 6 4.50 1.96 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 112 15.25 -15.4Everbrdg n EVBG ... ... ...dd 63.00 23.40 409 57.51 +93.5EvrspnTc n MRAM ... ... ...dd 19.25 6.40 49 7.63 +1.7EvineLive EVLV ... ... ... 1.74 .76 214 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .36 90 3.79 +94.4Evogene EVGN ... ... ...dd 4.75 2.59 2 3.09 +.7EvokePhm EVOK ... ... ...dd 4.09 1.85 176 3.18 +40.7Evolus n EOLS ... ... ...dd 39.50 6.75 270 18.90 +64.3EvolvgSys EVOL .44 19.1 6 5.85 2.05 5 2.30 -51.1ExOne XONE ... ... ...dd 12.50 6.16 143 9.58 +14.0ExactSci h EXAS ... ... ...dd 80.35 37.36 1191 74.14 +41.1sExelaTch n XELA ... ... ...dd 7.33 4.15 207 7.30 +41.7Exelixis EXEL ... ... 20 32.50 15.81 3066 16.44 -45.9ExlSvcHld EXLS ... ... 54 66.06 52.52 181 65.39 +8.4Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1362 132.78 +10.9ExpdIntl EXPD .90f 1.2 24 78.16 56.45 807 74.02 +14.4Exponent s EXPO .52 1.0 40 54.58 34.80 193 52.20 +46.8ExpScripts ESRX ... ... 12 96.45 55.80 4988 94.64 +26.8ExtendStay STAY .88f 4.5 41 22.44 16.27 1413 19.44 +2.3ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1683 10.73 -25.0ExtrmNet EXTR ... ... ...dd 15.55 5.25 1396 5.72 -54.3EyePtPh EYPT ... ... ...dd 2.88 .93 603 2.50 +131.5EyegatePh EYEG ... ... ... 1.38 .29 399 .35 -67.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 4.21 13 4.61 -53.5Ezcorp EZPW ... ... 14 15.10 9.00 560 10.60 -13.1F -:F5 Netwks FFIV ... ... 26 195.32 114.63 358 193.24 +47.3FAT Br n FAT .48 5.6 ...cc 13.99 5.54 3 8.60 -3.6FFBW n FFBW ... ... ... 12.50 10.30 0 11.48 +4.2FLIR Sys FLIR .64 1.0 37 63.88 38.67 648 61.36 +31.6sFNCB Bc n FNCB .16 1.4 ... 11.67 7.97 64 11.11 +20.1FRP Hldgs FRPH ... ... 21 67.70 41.90 12 63.40 +43.3FS Bncp FSBW .56f 1.0 12 66.40 47.84 16 53.86 -1.3FSB Bcp n FSBC ... ... ... 18.50 15.25 0 17.54 +3.2FTD Cos FTD ... ... ...dd 13.72 2.59 286 2.96 -58.8FVCBkcp n FVCB ... ... ... 20.30 19.80 46 20.00 Facebook FB ... ... 31 218.62 149.02 19566 163.06 -7.6FalcMinrl FLMN ... ... ...cc 11.70 9.47 492 11.27 +17.4FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 42 6.45 -1.5Fanhua FANH .90e 3.3 46 38.24 10.20 170 27.08 +25.3FarmerBrs FARM ... ... ... 35.05 23.60 23 27.30 -15.1FarmMer s FMAO .56f 1.3 27 49.99 32.89 18 42.11 +3.2FarmersNB FMNB .32f 2.1 18 16.90 12.80 42 15.15 +2.7FaroTech FARO ... ... ...dd 70.20 36.20 74 62.65 +33.3Fastenal FAST 1.60f 2.7 25 61.14 42.51 1640 58.22 +6.5FateThera FATE ... ... ...dd 14.45 3.50 762 13.36 +118.7Fauquier FBSS .48 2.0 47 25.83 17.68 1 24.10 +10.0FedNatHld FNHC .32 1.3 22 26.76 12.84 50 25.30 +52.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 801 10.12 +4.2FedlStA 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 65 8.23 -17.9Ferrogl n GSM .24 3.0 16 17.61 6.75 491 8.00 -50.6Fibrocll rs FCSC ... ... ... 18.92 1.75 197 2.19 -31.6FibroGen FGEN ... ... ...dd 68.55 40.74 383 56.30 +18.8FidD&D n FDBC .96 1.3 ... 74.50 33.09 30 72.48 +75.5FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 20 312.21 +15.2FidelSo LION .48 1.9 16 27.05 20.28 71 24.81 +13.8FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 56 14.58 -4.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.66 301 26.25 +38.2FifthThird FITB .72f 2.4 8 34.67 26.55 5459 29.52 -2.7FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 25 27.94 -2.051job JOBS ... ... ...dd 114.63 56.22 327 69.18 +13.7FnclInst FISI .96 3.0 16 34.35 26.85 51 32.15 +3.4Finisar FNSR ... ... ...dd 25.41 14.25 1811 18.50 -9.1FinjanH FNJN ... ... 3 5.07 1.66 209 4.25 +96.8FireEye FEYE ... ... ...dd 19.36 13.40 7356 16.56 +16.6FstBcpME FNLC 1.16f 4.1 16 32.33 25.84 6 28.38 +4.2FtBcpNC FBNC .40 1.0 23 43.14 31.39 73 39.74 +12.5FstBcMiss FBMS .20 .5 25 43.53 27.99 16 40.00 +17.0FstBkNJ FRBA .12 .9 23 15.00 11.15 11 13.60 -1.8FstBusey rs BUSE .80 2.6 20 33.25 28.34 217 31.01 +3.6FBusnFn s FBIZ .56 2.5 16 26.95 20.76 18 22.60 +2.2FrstCap FCAP .92 2.4 19 43.02 33.55 1 38.07 +3.6tFtChoBc n FCBP ... ... ... 33.50 26.09 31 27.03 -2.6FCtzBA FCNCA 1.40 .3 23 488.44 341.50 21 461.50 +14.5FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 17 33.41 +16.3FCmtyCp FCCO .40 1.6 20 26.25 20.05 11 25.55 +13.1FtConnBcp FBNK .68 2.2 20 32.40 23.85 64 30.45 +16.41stCnstBn FCCY .24 1.2 16 27.00 16.15 5 20.55 +12.3FstDeF s FDEF .68 2.2 12 35.00 24.38 32 31.11 +19.7FFnclOH FFBC .80f 2.7 16 33.70 24.60 615 29.95 +13.7FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 40.63 265 60.90 +35.2FstFnIN THFF 1.02 2.0 17 53.05 40.75 13 50.40 +11.1FstFnNwst FFNW .32 1.9 19 21.82 13.13 11 17.13 +10.4FstFound s FFWM ... ... 20 20.43 14.95 241 16.58 -10.6FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 3 24.75 -1.0FsHawaii n FHB .96 3.4 ... 32.36 26.92 1053 28.08 -3.8 FIntntBcp INBK .24 .8 13 42.40 29.05 20 31.35 -17.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 1 25.84 -2.6FstIntBc A FIBK 1.12 2.4 21 47.05 35.45 259 45.85 +14.5FstMerch FRME .88 1.8 21 50.44 37.60 141 47.84 +13.7FstMidIll FMBH .68a 1.7 18 42.46 30.01 14 40.91 +6.1FMidBc FMBI .44 1.6 22 27.70 21.96 597 26.87 +11.9tFstNwBc n FNWB ... ... 43 18.35 15.16 15 15.30 -6.1FstSavFin FSFG .60 .9 17 80.01 53.05 0 68.86 +20.8FstSolar FSLR ... ... 30 81.72 45.26 887 49.60 -26.51stSource SRCE 1.00f 1.8 19 59.33 45.96 22 54.25 +9.7FTNDXTc QTEC .58e .7 ...q 83.42 65.76 93 78.51 +9.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.90 -1.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.60 +2.9FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 1 31.44 -12.0FT Europe FEP .65e 1.7 ...q 42.49 36.89 55 38.56 -1.3FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 3 18.36 -10.1FT Brazil FBZ 1.62e 14.5 ...q 18.24 10.42 3 11.17 -28.0FT China FCA .68e 2.5 ...q 34.79 25.86 1 27.32 -8.0FT Japan FJP .77e 1.4 ...q 63.38 53.16 8 56.72 -5.3FT SKorea FKO .59e 2.3 ...q 32.08 24.33 0 25.27 -14.5FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 60 59.46 -4.7FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 377 24.84 -11.0FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 8 47.64 -6.9FT Canada FCAN .29e 1.2 ...q 27.35 24.15 0 25.18 -5.1FT UK FKU 1.57e 4.1 ...q 43.39 37.14 4 38.38 -3.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 8 51.51 -2.3FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 0 36.36 -14.3FT 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 23 35.78 -17.4FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 25 41.07 -7.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 17 42.69 -2.8FstT BICK BICK .34e 1.3 ...q 33.60 25.48 27 26.15 -13.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.08 +.2FtTrMun n MCEF ... ... ... 19.36 17.57 0 17.57 -6.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 25 48.86 -3.7FTNsdGrid GRID .19e .4 ...q 53.73 47.88 10 48.99 -3.9FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 57 18.60 -2.2FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.85 52 38.05 +8.1tFTLwDOpp LMBS 1.41 2.8 ...q 52.14 50.92 175 50.94 -1.4FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 12 23.23 -.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.21 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 3 22.86 -.9FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 500 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.32 177 31.54 +5.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 27 30.68 +7.1FT DWF5 FV .18e .6 ...q 31.80 25.59 109 31.02 +12.5FT SPIntDv FID .86e 4.9 ...q 19.83 16.66 0 17.38 -6.7FT AmIndR AIRR .08e .3 ...q 28.40 22.55 22 28.12 +2.6FT AI Rob n ROBT .07p ... ... 32.86 28.50 10 32.50 +13.0FT US Eq RNDV .35e 1.6 ... 23.04 20.18 0 22.57 +4.1FT SmCap RNSC .22e .9 ... 23.70 20.00 0 23.26 +8.1FT MdCap RNMC .19e ... ... 23.12 20.07 1 22.67 +4.4FT LgCap RNLC .18e ... ... 23.12 20.17 1 22.98 +5.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 2 50.54 -3.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.56 25.91 -.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 92 30.74 +1.5FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 24.51 +14.3FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.10 +7.9FTNsOil ef FTXN .37e 1.5 ... 25.88 18.29 21 24.33 +15.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.98 -3.8FTNsBk ef FTXO .40e 1.4 ... 32.44 25.94 607 29.08 -1.0FTDorW n FVC .17e .6 ... 29.78 23.84 58 28.96 +12.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 78 20.44 -8.1FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 14 36.26 -14.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.20 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 1 56.69 -6.4FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 17 61.67 -3.8FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 5 62.22 -11.7FT RivEur RFEU .95e 1.5 ... 70.58 60.79 2 63.20 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.85 -3.4sFTCapStrn FTCS .59e 1.1 ...q 55.51 46.85 144 55.35 +8.5FTN100ExT QQXT .14e .3 ...q 53.19 45.69 2 52.82 +8.7FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 8 20.24 -.3FTrTUSAlp TUSA .24e .7 ...q 36.42 30.37 3 36.09 +9.1FstTrDrcy ef DWPP .27e .9 ... 30.68 26.71 1 30.48 +6.0FTCloudC SKYY .13e .2 ...q 57.02 41.02 167 55.87 +21.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 1 36.94 -12.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 0 26.37 -6.3FT GblNRs FTRI .45e 3.6 ...q 13.25 11.66 1 12.53 +1.2FT Cybersc CIBR .03e .1 ...q 28.92 21.41 149 28.04 +21.2FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.59 -2.2FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 168 47.98 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 87 47.69 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 24 19.54 -5.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 26 52.29 -2.3FTNDXEq QQEW .27e .4 ...q 64.33 54.56 10 63.17 +9.0FT NsdABA QABA .75e 1.4 ...q 58.63 49.01 26 55.34 +5.6FTSmartph FONE .86e 1.8 ...q 55.89 47.90 7 49.10 -5.9FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 11.02 -13.9FstUtdCp FUNC .36 2.0 17 24.32 15.10 4 18.40 +5.7First LI s FLIC .60 2.7 9 33.50 21.35 32 21.85 -23.3sFsthdTech SVVC ... ... ...q 15.74 7.57 30 15.56 +73.7FstSvc n FSV .54 .6 45 90.21 62.90 17 84.79 +21.3Fiserv s FISV ... ... 38 81.87 60.19 1631 79.42 +21.1FiveBelow FIVE ... ... ...cc 136.13 48.73 914 126.44 +90.7FivePrime FPRX ... ... ...dd 48.87 12.52 251 14.24 -35.0tFiveStar FVE ... ... ...dd 1.80 .81 117 .79 -47.1Five9 FIVN ... ... ...dd 49.50 21.20 770 44.36 +78.3Flex Ltd FLEX ... ... 14 19.71 12.78 6989 13.33 -25.9FlexPhm n FLKS ... ... ...dd 8.98 .41 142 .45 -87.1FlxGlbImp ESGG ... ... ... 101.95 89.20 98.81 +4.0FlxUS Imp ESG ... ... ... 69.10 58.51 2 68.87 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.26 -1.7FlxUSQLgC QLC ... ... ...q 36.07 30.36 3 35.79 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 49.53 -9.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.95 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.04 22.86 0 22.88 -2.9FlexSh n FPAY ... ... ... 5.59 1.61 32 1.94 -48.9FlexionTh FLXN ... ... ... 32.25 19.06 384 19.62 -21.6tFlexstl FLXS .88 2.7 ... 53.00 32.10 14 32.04 -31.5Fluent Inc FLNT ... ... ... 6.95 1.95 223 2.10 -52.3Fluidigm FLDM ... ... ...dd 8.62 4.43 322 8.29 +40.7FlushFn FFIC .80 3.1 18 31.45 24.59 43 25.63 -6.8Foamix FOMX ... ... ... 7.60 4.40 1312 5.56 -7.5FocFin A n FOCS ... ... ... 49.52 35.01 493 46.33 +23.4Fonar FONR ... ... 10 33.90 21.10 18 24.75 +1.6ForeScTc n FSCT ... ... ...dd 39.36 21.56 361 38.11 +19.5ForshtAut n FRSX ... ... ... 8.20 2.44 27 3.01 -25.4FormFac FORM ... ... 35 18.65 11.10 642 13.20 -15.7FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.8 58 50.00 36.95 33 45.60 +3.2Forterra n FRTA ... ... 27 12.30 3.90 237 8.22 -25.9Fortinet FTNT ... ... ...cc 91.27 35.44 2589 85.83 +96.5FortressBio FBIO ... ... ...dd 5.54 1.41 115 1.66 -58.4FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 18.75 -17.6FortySev n FTSV ... ... ... 16.86 13.03 79 13.15 -12.6ForMrII un FMCIU ... ... ... 10.12 9.95 250 10.12 +1.7sForwrdA FWRD .60 .9 30 68.84 49.88 212 68.60 +19.4Forward h FORD ... ... 25 4.45 1.13 33 1.51 +22.8ForwdPh FWP 23.12e ... ... 7.93 1.63 12 2.63 -28.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 1791 22.18 +185.5Foster FSTR .16 .7 ...dd 30.30 19.65 29 22.40 -17.5FoxFactory FOXF ... ... 51 71.80 33.20 365 71.05 +82.9Francesca FRAN ... ... ...cc 8.48 3.53 1182 3.96 -45.8FrankElec FELE .48 1.0 29 51.45 38.45 202 48.25 +5.1FredsInc FRED .24 11.8 ...dd 7.63 1.30 719 2.03 -49.9FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 22 16.26 -4.8FreqElec FEIM ... ... ...dd 10.59 7.30 51 9.86 +5.3Freshpet FRPT ... ... ...dd 38.30 14.10 373 34.45 +81.8frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.2 ... 13.12 4.52 2919 6.45 -4.6FuelTech FTEK ... ... ...dd 1.83 .90 41 1.41 +25.9FuelCell rs FCEL ... ... ...dd 2.49 1.00 1046 1.07 -37.1FulgentG n FLGT ... ... ... 5.56 2.73 5 3.32 -24.2FulingGbl n FORK ... ... ... 6.00 2.35 55 3.42 -13.5FullHseR FLL ... ... ...dd 4.10 2.69 10 2.84 -27.0FultonFncl FULT .48 2.7 19 19.55 15.05 1032 17.50 -2.2Funko n FNKO ... ... ...cc 31.12 5.81 1639 20.88 +214.0FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 17 1.22 -70.8FuweiF rs FFHL ... ... ...dd 4.93 2.00 4 2.07 -29.6G -:GWilliFood WILC ... ... 22 7.36 5.11 0 6.91 -3.9G1Thera n GTHX ... ... ... 69.57 18.04 3269 60.00 +202.4GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 201 50.91 -7.0GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 71 25.19 +10.7GDS Hld n GDS .46p ... ... 46.18 10.70 874 33.99 +50.9GSE Sy GVP ... ... 16 3.85 2.35 19 3.70 +13.8GSI Tech GSIT ... ... ...dd 8.94 6.02 16 6.51 -18.2GSV Cap GSVC ... ... 5 9.39 4.82 38 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.20 9.75 49 10.12 +1.9GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.95 +6.2GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 546 47.07 +27.6GTx Inc rs GTXI ... ... ...dd 25.60 7.50 160 21.90 +72.3sGW Pharm GWPH ... ... ...dd 164.76 96.42 2464 153.64 +16.4GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 7 6.36 -23.6GabMedM 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 11.20 127 16.35 +31.9Galapag n GLPG ... ... ... 122.28 84.13 101 115.09 +22.7GalectinTh GALT ... ... ... 9.49 1.28 681 6.05 +81.1GalmedPh GLMD ... ... 15 27.06 3.61 167 12.79 +39.8Gam&Lsr n GLPI 2.52 7.3 19 37.98 32.51 2163 34.30 -7.3GamngPtrs GPIC .12e ... ... 11.95 8.02 2 9.00 -19.9sGarmin GRMN 2.12 3.1 22 69.21 51.62 839 69.19 +16.1GarrisnCap GARS 1.12 13.3 8 8.95 7.77 59 8.45 +4.2Gemphire n GEMP ... ... ... 11.43 .83 1216 2.31 -70.9Gencor s GENC ... ... 32 18.45 12.25 14 12.45 -24.8GenFin GFN ... ... ...dd 15.40 4.90 238 14.05 +106.6GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 0 103.90 +3.5GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 8 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .75 52 1.08 -6.9GeniusBr n GNUS ... ... ... 4.37 2.01 7 2.11 -22.4GenMark GNMK ... ... ...dd 9.93 3.63 116 7.59 +82.0GenoceaB GNCA ... ... ...dd 5.46 .49 319 .51 -55.9sGenomic GHDX ... ... ...cc 67.74 26.54 251 68.75 +101.0Genprex n GNPX ... ... ... 19.45 2.16 33 2.49 -47.0Gentex GNTX .44 2.0 14 25.41 18.51 2851 22.12 +5.6Gentherm THRM ... ... 54 49.80 30.18 320 47.70 +50.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 42 12.76 -1.6GerABcp s GABC .60 1.7 20 39.02 32.50 27 36.17 +2.4GeronCp GERN ... ... ...dd 6.99 1.74 5740 5.51 +206.1Gevo rs GEVO ... ... ... 24.74 2.75 349 4.14 -64.9sGibraltar ROCK ... ... 23 46.64 28.50 342 47.55 +44.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 4 3.00 -1.3GilatSatell GILT ... ... ...dd 9.34 5.84 2 9.17 +18.6GileadSci GILD 2.28 3.1 8 89.54 64.27 3663 73.88 +3.1GlacierBc GBCI 1.04f 2.3 23 46.28 33.38 491 44.46 +12.9GladstnCap GLAD .84 8.8 10 9.92 7.80 173 9.55 +3.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 3 25.68 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 90 18.72 -11.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.13 -1.1Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 8 26.70 +2.4GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 6 25.15 -2.9GladstInv GAIN .80a 7.2 16 12.26 9.00 212 11.23 +.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 25.29 -1.2GladstIn pfE GAINL ... ... ... 25.55 25.14 25 25.27 +.5GladstLnd LAND .53 4.2 ...cc 14.29 11.36 118 12.49 -7.0GladLnd pfA LANDP 1.59 6.3 ... 27.95 25.31 2 25.38 -1.9GlenBurnie GLBZ .40 3.2 28 13.55 10.52 3 12.57 +13.7GblBldT n GBT ... ... ...dd 68.05 26.80 616 40.85 +3.8GblEagEnt ENT ... ... ...dd 3.59 .87 148 2.28 -.4GlbIndem GBLI 1.00 2.8 24 49.91 32.22 22 35.09 -16.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 9 25.42 -1.7GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.91 +.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 9 4.10 -11.1GlWatRs n GWRS .28 2.8 ... 10.50 8.40 11 10.14 +8.6GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 123 15.11 -2.8GblXSocM SOCL ... ... ...q 39.03 30.62 42 32.01 -2.9GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 8 26.30 -14.9GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.68 1 17.26 -4.7GblXYldco YLCO .51 4.2 ...q 12.86 11.36 2 12.11 -3.8GblX Rob n BOTZ ... ... ... 27.42 21.20 575 23.02 -2.9GlbXCon ef KRMA ... ... ... 21.35 18.04 5 21.27 +9.5 GblXMilTh MILN ... ... ... 23.82 17.84 9 23.46 +21.8GbX Longv LNGR ... ... ... 22.39 18.69 4 21.94 +12.8GlX Intrn n SNSR ... ... ... 21.41 18.61 12 20.37 +2.6GbX HlthW BFIT ... ... ... 19.83 15.90 1 19.59 +17.6GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 11 15.09 -1.4GlX Fintc n FINX ... ... ... 29.32 20.33 206 28.40 +29.4GlXCatholc CATH ... ... ... 36.22 30.74 2 36.11 +9.7GlobusM rs GLBS ... ... ... 2.26 .28 655 .41 -64.5GluMobile GLUU ... ... ...dd 7.80 3.02 2652 7.38 +102.7GlycoMim GLYC ... ... ...dd 26.05 10.25 160 14.55 -13.3Gogo GOGO ... ... ...dd 14.29 3.52 1699 5.40 -52.1GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1251 27.18 -8.8GolLNGPt GMLP 2.31 17.1 ... 23.46 12.71 385 13.51 -40.7GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 16 25.25 -3.0GoldBull n DNJR ... ... ... 9.46 4.40 1 7.56 +59.4GoldenEnt GDEN ... ... 26 34.75 22.55 174 26.81 -17.9GoldenOc rs GOGL .40 4.3 25 9.94 7.00 51 9.24 +13.4GolubCap GBDC 1.28a 6.9 13 19.47 17.35 87 18.65 +2.5GoodTimes GTIM ... ... ...dd 5.25 2.25 41 4.95 +86.8Goodyear GT .56 2.3 8 36.07 20.75 2319 24.29 -24.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 73 35.25 +123.8GoPro GPRO ... ... ...dd 11.89 4.42 3949 6.33 -16.4GordPoin n GRAQ ... ... ... 9.90 9.70 309 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.46 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.40 10.12 1 10.20 +.5sGorsHl A n GSHT ... ... ... 10.50 9.85 658 10.55 +6.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 15.3 18 19.60 11.77 5980 11.27 -39.2GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 34 25.05 -3.1GrCanyEd LOPE ... ... 23 123.30 82.10 392 108.92 +21.7Gravity s GRVY ... ... 16 54.49 12.70 15 18.30 -61.3GrElCp hn GECC 1.00 10.4 ... 10.87 8.76 20 9.62 -2.2GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.51 +.2GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 3 25.00 +2.2GrElm hn GEC ... ... ... 4.40 2.88 5 3.10 -23.5GrLkDrge GLDD ... ... ...dd 5.95 4.15 73 5.70 +5.6GrtSoBc GSBC 1.12 2.0 16 61.65 48.10 18 56.70 +9.8GreenBncp GNBC .40 1.7 18 25.15 19.55 132 23.40 +15.3GreenBrick GRBK ... ... 13 12.50 8.90 95 9.85 -12.8GreenPlns GPRE .48 2.8 85 21.90 15.25 687 16.90 +.3tGrnP LP n GPP 1.90 13.0 8 20.39 14.80 150 14.65 -21.7Greensky n GSKY ... ... ...cc 27.02 14.49 565 20.20 -13.5GrCB NY s GCBC .40f 1.2 26 38.00 28.30 1 33.70 +3.4GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 270 12.35 -38.6tGreenpro n GRNQ ... ... ... 22.70 2.71 16 2.74 -87.5GrdsmHld n GSUM ... ... ... 13.99 3.68 61 5.98 -34.6Griffin GRIF .40f 1.1 ... 46.50 33.95 49 38.00 +3.5GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 525 21.08 -8.0tGrinrdSh n GRIN ... ... ... 20.50 7.51 4 7.38 -56.6Groupon GRPN ... ... ... 5.99 3.72 6708 3.97 -22.2GpAeroCN OMAB 1.71e 3.1 23 56.88 37.45 92 55.58 +34.0GrpoFin GGAL .36e 1.4 ... 73.45 18.30 2267 24.98 -62.1GuarntyBc GBNK .65 2.2 19 35.20 25.70 113 30.15 +9.0GuarBcs n GNTY .60f 1.8 21 37.36 28.00 38 32.78 +6.9GuarFBc GFED .48 2.1 33 25.00 20.41 4 23.26 +4.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 41 9.45 -29.6GulfRes GURE ... ... 2 1.93 1.05 7 1.09 -25.9GulfportE GPOR ... ... 6 15.08 8.11 2822 11.38 -10.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.30 +1.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 25.70 165 36.00 -11.4HD Supply HDS ... ... 12 46.29 32.45 1847 41.98 +4.9HF Foods n HFFG ... ... ... 15.70 9.75 85 14.62 +48.3HL Acqui n HCCH ... ... ... 10.47 9.51 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 2 20.50 +7.3HMS Hldgs HMSY ... ... 80 33.85 11.01 471 32.01 +88.8HTG Mol h HTGM ... ... ...dd 5.83 1.65 927 4.31 +112.3HV Bcp n HVBC .50e ... ... 18.50 13.75 12 15.45 +1.6HabitRest HABT ... ... 96 18.30 8.10 176 16.40 +71.7HackettGp HCKT .34f 1.7 19 20.59 14.52 73 19.65 +25.1Hailiang n HLG ... ... ... 88.92 17.11 14 67.35 +49.0HainCels lf HAIN ... ... ... 44.37 25.41 1609 26.20 -38.2HalladorE HNRG .16 2.8 7 7.98 4.79 50 5.81 -4.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 10.51 +.8Halozyme HALO ... ... 33 21.48 16.06 527 17.05 -15.8HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.75 -4.2HamilLa n HLNE .85 1.8 47 54.59 23.21 287 46.96 +32.7HancJaf n HJLI ... ... ... 5.64 1.95 63 2.23 -57.4HancWhit HWC .96 1.9 17 56.40 43.85 994 49.60 +.2HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 13 25.20 -3.3HanmiFin HAFC .96 3.8 14 33.10 24.25 124 25.60 -15.7Hanwha rs HQCL ... ... 22 9.25 5.40 16 8.80 +25.4HarbrOne n HONE ... ... 63 20.19 17.25 25 19.56 +2.1Harmonic HLIT ... ... ...dd 5.65 2.80 248 5.05 +20.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 150 5.35 +62.1HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 8 11.19 +2.1HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 5 25.25 -.8sHasbro HAS 2.52 2.3 67 107.72 79.00 1860 108.99 +19.9HawHold HA .48 1.2 6 44.25 32.40 381 39.95 +.3Hawkins HWKN .88 2.1 21 42.85 30.55 29 41.95 +19.2HawthornB HWBK .40 1.7 18 24.80 18.37 15 23.80 +19.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.82 +2.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 50 10.32 +4.2HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 95 35.00 +9.2HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 1446 43.33 -17.8HlthInsInn HIIQ ... ... 39 57.03 12.65 144 52.30 +109.6HealthEqty HQY ... ... 94 99.99 42.92 635 92.36 +97.9HlthStrm HSTM 1.00e ... 72 31.86 21.15 144 30.08 +29.9HrtlndEx HTLD .08 .4 22 25.22 17.38 276 20.34 -12.9HeartFn HTLF .56f .9 20 61.95 44.18 206 60.60 +13.0HeatBio rs HTBX ... ... ... 7.89 1.09 123 1.87 -51.2HebronTc n HEBT ... ... ... 3.75 1.25 3 1.34 -49.0HeidrkStr HSII .52 1.5 ...dd 45.29 18.55 112 34.65 +41.1sHelenTroy HELE ... ... 17 128.05 81.10 358 128.50 +33.4HeliosM rs HMNY ... ... ... 9714.50 .01 49810 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 38 9.79 +25.4HemisMda HMTV ... ... ... 14.20 10.50 18 14.10 +22.1HennesAd s HNNA .40 2.7 7 20.00 12.95 5 15.01 -9.3HSchein s HSIC ... ... 32 85.51 62.56 719 84.48 +20.9HrtgeCo HTBK .44 2.9 18 18.10 13.46 201 15.21 -.7HrtgeFn HFWA .60 1.6 26 37.40 27.05 368 36.75 +19.3HeritCryst HCCI ... ... 30 25.20 17.10 39 20.95 -3.7HernTher h HRTX ... ... ...dd 42.90 14.40 1085 33.70 +86.2HerzdCrb CUBA .12e ... ...q 7.54 6.36 15 6.48 -9.4HeskaCorp HSKA ... ... 77 112.25 56.59 49 110.08 +37.2Hexindai n HX .40p ... ... 17.00 7.00 96 8.11 -26.6Hibbett HIBB ... ... 11 29.60 12.60 384 20.80 +2.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 115 18.19 HighpwrInt HPJ ... ... 4 5.90 2.50 4 2.65 -28.4HghwyH HIHO .40e 9.8 ... 6.55 3.30 12 4.10 -2.4HimaxTch HIMX .10e 1.6 43 13.95 5.70 1335 6.22 -40.3HingmSv HIFS 1.40f .6 19 242.00 179.97 1 216.66 +4.7Histogenics HSGX ... ... ...dd 3.35 .51 645 .56 -72.7Holl ysys HOLI .12e .6 9 28.35 16.00 234 20.49 -8.0Hologic HOLX ... ... ...dd 45.09 35.10 2765 40.93 -4.3HomeBLA HBCP .76f 1.7 20 48.47 34.12 19 43.43 +.5HomeBcs s HOMB .48f 2.1 21 25.89 20.82 801 23.16 -.4HmFdB LA HFBL .56f 1.6 21 36.75 26.35 4 34.50 +22.7HomeStreet HMST ... ... 26 32.60 24.50 71 28.00 -3.3HometBk n HMTA .16 1.0 ... 16.50 10.80 13 15.80 +41.4HomeTrBc HTBI ... ... 28 30.00 24.20 24 29.50 +14.6HomolMd n FIXX ... ... ...dd 24.40 15.07 95 20.38 +9.2tHookerFu HOFT .56 1.6 13 52.75 35.90 66 35.30 -16.8HopeBcp HOPE .56f 3.3 15 19.86 15.97 1648 16.73 -8.3HopFedBc HFBC .28f 1.6 23 18.00 13.63 2 17.65 +25.2HorizBcp s HBNC .40 2.0 18 22.13 17.07 69 19.70 +6.3HorizPhm HZNP ... ... ...dd 21.25 11.17 974 18.85 +29.1HorizTFn HRZN 1.20 10.9 10q 11.97 9.92 109 10.99 -2.0Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 181 25.23 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 2 28.50 -9.8Hortonwks HDP ... ... ...dd 26.22 15.50 1159 23.38 +16.3HospPT HPT 2.12 7.4 11 31.27 23.83 603 28.56 -4.3HostessBr n TWNK ... ... 22 15.40 11.00 603 11.86 -19.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 661 7.45 -19.9HoustWC HWCC .12m 1.5 ... 9.32 4.70 20 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 4.50 0 4.75 -36.7HowardBcp HBMD ... ... 30 24.20 15.70 49 18.75 -14.8HuazhuGr HTHT ... ... 25 49.60 25.67 2804 31.07 -14.0HubGroup HUBG ... ... 27 56.60 37.90 199 47.65 -.5HudsonGbl HSON .20 12.8 ...dd 2.44 1.29 26 1.56 -30.7HudsonTc HDSN ... ... 3 9.80 1.22 710 1.42 -76.6HuntJB JBHT .96 .8 18 131.74 100.25 588 122.09 +6.2HuntMar un HUNTU ... ... ... 10.90 9.85 10.04 +1.7HunterMar HUNT ... ... ... 9.95 9.68 1 9.95 +1.9HuntMar wt HUNTW ... ... ... .68 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 12.77 10230 15.72 +8.0HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 24 26.09 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.45 -2.2Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.01 -4.2Hurco HURC .44 1.0 15 50.50 37.95 12 45.25 +7.5HuronCon HURN ... ... ...dd 50.40 32.05 131 49.00 +21.1HutChMd n HCM ... ... ... 42.25 25.10 112 28.40 -28.0HuttigBld HBP ... ... ...dd 7.75 3.50 195 5.47 -17.7Hydrognc HYGS ... ... ...dd 12.00 4.95 146 6.80 -38.7HyreCar n HYRE ... ... ... 6.50 2.29 161 3.03 -40.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.18 +3.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 0 .45 +50.0i3 Vert n IIIV ... ... ... 23.99 13.79 187 22.19 +20.9IAC Inter IAC 1.36 .6 48 223.54 113.01 549 218.40 +78.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 58 2.88 -16.3ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.18 -6.7ICF Intl ICFI .56 .7 23 82.25 48.80 94 75.75 +44.3ICU Med ICUI ... ... ...cc 321.70 180.00 184 266.85 +23.5tIClickInt n ICLK ... ... ...dd 11.40 4.33 103 4.36 -51.8ID Syst IDSY ... ... ...dd 8.05 5.37 34 6.26 -9.8IdexxLab s IDXX ... ... 72 256.22 146.09 495 240.90 +54.0IES Hldgs IESC ... ... 23 20.25 14.90 17 19.15 +11.0IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.95 +26.9IFresh n IFMK ... ... ...dd 18.00 1.69 29 2.98 -77.1IHS Mark INFO ... ... 31 55.99 42.40 1295 54.34 +20.4II-VI IIVI ... ... 32 53.08 36.60 235 47.80 +1.8IMV Inc n IMV ... ... ... 7.21 4.50 5 5.31 -22.8INTLFCStn INTL ... ... 17 57.00 35.17 142 51.96 +22.2IPG Photon IPGP ... ... 25 264.11 153.37 357 160.56 -25.0iPass rs IPAS ... ... ... 8.87 1.76 61 1.94 -62.7iPicEnt n IPIC ... ... ... 17.00 5.91 45 6.05 -60.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 26.39 +4.3IQIYI n IQ ... ... ... 46.23 15.30 8971 27.72 +78.3IRSA Prop IRCP 1.86e 7.7 ... 64.68 24.00 4 24.11 -57.3IRhythm n IRTC ... ... ...dd 98.37 46.95 303 92.95 +65.8iRobot IRBT ... ... 49 118.75 55.77 724 113.14 +47.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 43 67.67 -8.2iShTurkey TUR 1.10e 4.9 ...q 46.66 18.88 2335 22.37 -48.5iShIntTBd s IGOV ... ... ...q 52.22 47.85 33 48.51 -2.8iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 4 48.91 +3.0iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 82.07 -2.5iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 340 101.62 +3.1iShGTimb WOOD .94e 1.2 ...q 83.88 65.71 11 76.67 +7.8iShEurFn EUFN .74e 3.6 ...q 25.85 19.38 946 20.59 -11.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 529 70.30 -7.8iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 5 28.25 -14.1iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 37 8.62 -7.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 385 47.52 -4.9iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 1591 73.95 +2.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 590 62.80 -2.6iShEMBd EMB 5.27e 5.0 ...q 117.04 104.98 1589 106.41 -8.3iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 3 48.00 -3.0iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 5516 100.95 -4.4tiSh1-3yTB SHY .52 .6 ...q 84.55 83.02 660 83.02 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 3 39.61 -3.8iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 50 29.20 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 48

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 19 56.48 -2.4iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 368 186.54 +9.9iShIndia50 INDY .15e .4 ...q 39.29 33.37 113 35.65 -4.0iShNsdBio s IBB ... ... ...q 122.53 100.22 991 117.66 +10.2tiShMBS MBB 3.04e 2.4 ...q 107.39 102.93 641 103.04 -3.3iShBrUSIn s USIG ... ... ...q 56.25 53.19 105 53.38 -4.7iShIntTr s IGIB ... ... ...q 55.16 52.86 350 52.91 -3.1iShShrtT s IGSB ... ... ...q 52.72 50.59 623 51.75 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.07 118.68 428 118.89 -2.7iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 227 57.25 +3.3iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 234 61.58 +14.5iShShtTrB SHV .03e ... ...q 110.47 110.18 877 110.35 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.94 36.52 3855 37.08 -2.6iShCrShUS s ISTB ... ... ... 50.32 48.89 155 48.92 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 157.35 110 203.77 +19.8Itus Cp hrs ITUS ... ... ... 6.43 .70 317 4.54 +92.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 512 84.40 +8.9Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 3 27.18 -3.3Icahn Ent IEP 7.00f 10.4 28 81.88 51.01 77 67.63 +27.6IchorHld n ICHR ... ... 8 35.51 18.76 376 21.72 -11.7Icon PLC ICLR ... ... 38 150.18 101.22 161 146.82 +30.9IconixBrnd ICON ... ... ...dd 5.99 .21 1552 .24 -81.3IdealPower IPWR ... ... ...dd 2.85 .60 52 .68 -52.1Identive lf INVE ... ... ...dd 6.70 2.55 12 6.18 +85.0IderaPh rs IDRA ... ... ... 22.96 5.20 231 8.28 -50.9iKangHlth KANG ... ... 14 21.01 13.15 88 16.81 +6.4Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 91 357.93 196.00 405 350.37 +60.4ImageSens ISNS ... ... ...dd 6.75 2.50 6 6.15 +108.5Immersn h IMMR ... ... 5 17.71 5.76 275 10.19 +44.3ImmuCell ICCC ... ... 84 9.25 5.95 13 7.60 -13.5ImmuneDs IMDZ ... ... ...dd 11.10 2.80 257 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 2080 8.82 +37.6Imunmd IMMU ... ... ...dd 27.33 8.68 1283 22.07 +36.6Immuron n IMRN ... ... ... 16.70 4.63 3 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 207 3.08 +96.2ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 453 46.60 +17.4Impinj n PI ... ... ... 41.97 9.95 1189 24.15 +7.2ImprimisP IMMY ... ... ...dd 3.39 1.35 92 2.83 +66.5Incyte INCY ... ... ...dd 120.97 60.23 906 67.25 -29.0IndBkMA INDB 1.52 1.7 24 95.00 66.85 95 89.35 +27.9IndBkMI IBCP .60 2.5 19 27.10 20.35 58 24.25 +8.5IndepBkTX IBTX .56 .8 18 79.00 55.95 225 67.45 -.2IndusAcq n INDU ... ... ... 11.74 9.68 216 10.23 +4.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 11.13 9.95 1 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 4 2.31 +40.9IndLogis n ILPT .60e ... 69 24.70 17.21 668 21.26 -9.0Innera INFN ... ... ...dd 12.39 6.10 1385 7.14 +12.8InnityPh INFI ... ... ...dd 3.75 1.10 461 2.31 +13.8InaRx n IFRX ... ... 74 42.83 14.47 99 34.00 +62.3InfoSvcs III .20f 4.0 6 5.45 3.58 73 4.95 +18.7InfrEnAlt IEA ... ... ... 11.27 8.25 49 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 40 34.65 +.1InnerWkgs INWK ... ... 22 12.03 5.90 125 7.80 -22.2Innodata INOD ... ... ...dd 1.60 .88 32 1.33 -2.2Innophos IPHS 1.92 4.3 40 51.34 38.66 72 44.59 -4.6Innospec IOSP .88f 1.2 30 83.20 57.10 73 75.75 +7.3InnovBio rs INNT ... ... ... 50.50 3.43 736 6.74 +10.5MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.46 14 2.49 -15.3Innoviva INVA 1.00 6.6 15 17.99 11.47 589 15.17 +6.9Inogen INGN ... ... ...cc 287.79 91.80 278 255.98 +115.0Inovalon n INOV .12p ... ... 17.70 8.90 325 10.90 -27.3InovioPhm INO ... ... ...dd 7.00 3.64 625 4.82 +16.7Inpixon rs INPX ... ... ... 18.30 .10 16825 .16 -97.5InseegoCp INSG ... ... ...dd 4.49 1.26 681 3.96 +146.0InsightEnt NSIT ... ... 19 56.86 32.11 188 53.57 +39.9Insignia s ISIG .70e ... ...dd 2.40 1.03 71 1.87 +57.1Insmed INSM ... ... ...dd 33.94 18.64 809 20.31 -34.9InspEnt INSE ... ... ... 14.00 4.40 7 6.30 -35.7Insteel IIIN .12a .3 23 43.78 24.51 116 36.41 +28.6Insulet PODD ... ... ...dd 108.91 54.55 586 103.22 +49.6InsysTher s INSY ... ... ...dd 14.00 4.10 1505 9.10 -5.4IntecPhm n NTEC ... ... ...dd 9.80 3.55 1060 4.35 -15.5IntegLfSc s IART ... ... 72 67.50 41.51 535 62.97 +31.6IntgDv IDTI ... ... 49 47.45 25.11 3296 47.20 +58.8IntegMed n IMTE ... ... ... 44.00 1.85 3 10.49 +86.3Intel INTC 1.20 2.6 17 57.60 36.66 15806 46.15 Intellia n NTLA ... ... ...dd 35.99 16.33 539 31.99 +66.4IntParfum IPAR .84 1.3 41 67.50 39.11 101 63.75 +46.7InteractB IBKR .40 .7 38 80.32 41.57 504 58.23 -1.7InterceptP ICPT ... ... ...dd 124.40 51.05 343 119.36 +104.3InterDig IDCC 1.40 1.8 13 85.85 69.33 266 79.80 +4.8Interface TILE .26 1.1 24 26.25 20.00 429 23.05 -8.3Intergroup INTG ... ... ...dd 39.35 21.30 2 34.75 +45.8IntlnkEl n LINK ... ... 63 8.00 2.50 0 4.38 -16.1Intermolec IMI ... ... ...dd 1.98 .91 12 1.17 -14.6Internap rs INAP ... ... ... 22.36 8.88 491 13.50 -14.1IntlBcsh IBOC .66 1.4 18 47.95 36.65 118 47.00 +18.4IntMonEx n IMXI ... ... ... 11.99 9.06 100 11.00 +10.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 73 43.80 +9.9IntrntGold IGLD ... ... ... 10.91 2.17 0 2.63 -68.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 4 10.08 +10.6IntrpDia rs IDXG ... ... 1 1.80 .77 1420 1.68 +64.7IntersENT XENT ... ... ...dd 42.95 25.15 161 29.35 -9.4Intersectns INTX ... ... ...dd 3.50 1.29 4 1.74 -23.0Intevac IVAC ... ... ...cc 9.15 4.50 46 5.15 -24.8IntraCellu ITCI ... ... ...dd 25.82 13.93 220 21.21 +46.5IntriCon IIN ... ... ...cc 76.80 10.40 407 58.60 +196.0Intuit INTU 1.88f .9 49 229.86 140.21 1982 220.88 +40.0IntSurg s ISRG ... ... 81 572.96 337.80 485 556.47 +52.5InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 32.09 -7.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 2 22.38 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 8 40.52 -6.1InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 1 21.82 -4.8sIn SCMatII PSCM .41e .7 ...q 56.34 46.41 10 56.35 +7.7InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 6 57.11 +8.1InOpYCmd PDBC ... ... ...q 19.43 16.57 673 18.23 +4.5InvMltStr LALT ... ... ...q 23.50 19.26 21.69 +2.1InvGDrChi PGJ .20e .5 ...q 50.87 36.02 17 38.42 -14.3InvDivAch PFM .50e 1.8 ...q 27.86 24.48 9 27.76 +5.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 62 18.19 +2.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 169 15.93 -3.7InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 114.99 +12.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 10 28.68 +3.1sInvWtrRs PHO .18e .6 ...q 32.36 27.54 26 32.24 +6.5InvBuybk PKW .52e .8 ...q 63.49 54.38 30 61.57 +4.3InvNasIntn PNQI ... ... ...q 147.75 107.53 22 133.74 +15.6InvSmMid PRFZ 1.30e .9 ...q 146.46 120.43 24 142.79 +9.9InvBasMat PYZ .61e .9 ...q 75.26 63.76 4 70.21 -.6Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 3 59.06 +17.5InvTechM PTF .26e .4 ...q 68.67 48.30 20 65.09 +23.5InvDWA M PDP .11e .2 ...q 60.23 47.88 66 59.06 +14.4InvInds PRN .19e .3 ...q 66.55 56.77 2 65.23 +7.0InvHlthcr PTH ... ... ...q 98.66 64.71 37 95.63 +32.7Inv Fincl PFI .14e .4 ...q 37.29 31.64 4 35.17 +.2InvEngy PXI .69e 1.6 ...q 46.64 33.36 5 42.69 +8.1InvCnsStp PSL .67e .9 ...q 73.71 60.18 5 71.80 +10.3In1-30TrII PLW .66 2.1 ... 33.07 30.78 14 30.94 -5.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 10 85.25 +11.5InSC Ind II PSCI .40e .5 ...q 76.19 57.12 6 73.94 +14.6InSC HCrII PSCH ... ... ...q 145.25 88.12 126 140.34 +42.4InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 13 58.56 +7.4InSC EgyII PSCE .14e .9 ...q 18.77 13.10 9 15.97 +3.7InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 6 84.25 +12.6InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 3 69.94 +14.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.07 24.34 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 50.59 6 58.23 +4.0InP&CInsII KBWP .69e 1.0 ...q 65.50 56.31 6 64.40 +8.4InKbwReit KBWY 2.58 7.7 ...q 38.43 29.75 160 33.46 -5.5InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 59 23.34 -1.1In KBWBkII KBWB .58e 1.0 ...q 60.38 48.49 147 56.58 +2.8InIntByb II IPKW .29e .8 ...q 40.14 33.54 81 34.45 -8.3InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 9 26.05 InGlGoldII PSAU .10e .6 ...q 21.02 14.29 12 15.47 -21.3InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.30 -.3In IntlLB II IDLB ... ... ...q 32.01 28.33 31 29.40 -2.5InDWATcR II DWTR ... ... ...q 32.23 26.24 7 31.32 +10.9InTactII DWIN 1.18 4.7 ... 27.77 24.71 9 25.01 -7.0In SmCMoII DWAS .07e .1 ...q 59.52 44.80 23 57.53 +18.1InDWA MoII DWLV ... ... ... 34.27 32.05 4 33.58 +.3InEmMomII PIE .12e .7 ...q 22.22 17.33 36 18.05 -12.2InDevMoII PIZ .26e .9 ...q 29.70 26.47 77 27.55 -.3Investar ISTR .16f .6 25 29.90 20.35 17 26.05 +8.2InvestBncp ISBC .36 2.8 19 14.69 12.30 1309 12.64 -8.9InvTitl ITIC 1.60a 1.0 13 221.88 162.03 2 165.20 -16.7Invuity n IVTY ... ... ...dd 9.55 2.35 643 7.40 +19.4IonisPhm IONS ... ... ...cc 65.51 39.07 653 49.98 -.6IovanceTh IOVA ... ... ...dd 19.90 6.60 949 13.65 +70.6iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 37.77 27.88 3 37.72 +19.0iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 32.00 9.40 49 31.40 +107.3Iridex IRIX ... ... ...dd 10.98 4.28 44 6.32 -17.1IridiumCm IRDM ... ... 24 21.55 9.80 962 20.15 +70.8Iridium pfB IRDMB 16.88 2.4 ... 709.07 355.05 700.18 +74.2IronwdPh IRWD ... ... ...dd 21.20 12.89 454 17.10 +14.1iShRUT P n AMCA .26e ... ... 28.93 24.95 6 28.84 +5.4iSh USD n SUSC ... ... ... 25.49 24.01 1 24.10 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.48 -1.9iShExpoTc XT .14p ... ...q 39.15 33.77 70 38.56 +8.8iSh USA Op ESGU .92e 1.4 ... 64.19 54.50 10 63.95 +9.6iShHYlexOG HYXE ... ... ... 51.95 49.68 50.78 -.5iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 6 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 26 66.04 -2.7iSh GlImp n MPCT 1.18e 1.9 ... 62.84 55.76 4 60.67 +2.5iShCTotBd s IUSB ... ... ...q 51.24 48.94 133 48.98 -3.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 49 27.32 -4.8iSh UAE UAE .63e 4.1 ...q 18.08 14.87 11 15.21 -9.5iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 32 17.71 +9.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 26 38.38 +5.6iShGblGld rs RING ... ... ...q 20.35 13.33 144 14.54 -22.7Isramco ISRL ... ... ...dd 135.05 92.00 1 121.90 +16.5Iteris ITI ... ... ...dd 8.17 4.09 78 5.15 -26.1IterumTh n ITRM ... ... ... 13.00 8.09 83 8.26 -35.7Itron ITRI ... ... ...dd 79.95 55.26 191 66.05 -3.2IturanLoc ITRN .96 2.9 18 38.00 29.25 25 33.05 -3.4IvyNxFoc 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 .80 632 1.62 -64.2J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 72 146.23 -3.7j2Global JCOM 1.70f 2.1 29 91.58 70.27 358 81.04 +8.0JD.com JD ... ... 14 50.68 25.27 16021 26.92 -35.0JMU Ltd rs JMU ... ... ... 8.88 1.03 51 1.21 -76.3JackHenry JKHY 1.48 .9 36 163.68 100.78 638 159.43 +36.3JackInBox JACK 1.60 1.9 22 108.55 79.23 500 84.00 -14.4JkksPac JAKK ... ... ...dd 3.55 1.95 32 2.55 +8.5JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 106 41.85 +4.6JanusSmC JSML ... ... ... 51.25 33.68 15 45.37 +23.5JanSmMid JSMD ... ... ... 47.85 34.72 15 46.43 +19.6JanLTCar n OLD ... ... ... 27.56 21.60 4 26.71 +11.5JanObes n SLIM ... ... ... 40.01 27.34 9 37.53 +21.1JanOrgan n ORG ... ... ... 36.00 29.36 1 31.44 -9.0Jason Inds JASN ... ... ...dd 3.88 1.17 138 3.18 +34.2Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 392 163.03 +21.1JensynAc 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 +12.9tJerashHl n JRSH ... ... ... 11.00 5.25 2 5.13 -40.3JetBlue JBLU ... ... 13 23.08 17.10 2506 19.89 -11.0JetPay h JTPY ... ... ...dd 4.90 1.60 3 1.65 -35.0JewettCm s JCTCF ... ... 22 8.96 6.50 0 8.06 +7.4JohnsnOut JOUT .48 .5 20 107.36 59.13 17 94.65 +52.4JointCorp JYNT ... ... ...dd 9.64 4.10 19 8.38 +69.0JounceTh n JNCE ... ... ... 29.25 6.26 292 6.69 -47.5 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 977 27.27 +51.5KBL Merg n KBLM ... ... ... 10.69 9.68 10.04 +3.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 14 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 2.03 94 4.07 -1.7KCAP Fin KCAP .40 12.1 ... 4.00 2.91 32 3.30 -3.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.18 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 256 9.14 +55.7KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1623 102.45 -2.5KLX EnS n KLXE ... ... ... 30.50 28.11 29.42 -1.9KLX KLXI ... ... 23 62.68 33.34 968 62.61 +33.6KVHInd KVHI ... ... ...dd 14.15 9.05 19 11.90 +15.0KaiserAlu KALU 2.20 2.0 39 119.66 90.93 84 110.93 +3.8Kala Ph n KALA ... ... ... 25.87 10.34 115 10.70 -42.1Kalvista rs KALV ... ... ...dd 18.90 6.65 77 16.26 +66.8Kamada KMDA ... ... ... 6.20 4.26 12 6.00 +26.3KandiTech KNDI ... ... ... 9.90 3.60 661 4.95 -27.2Karyophm KPTI ... ... ...dd 21.71 9.00 857 18.49 +92.6KayAnAc n KAAC ... ... ... 10.34 9.64 4 10.19 +4.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.54 +5.8KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.22 +1.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 541 13.70 -5.2KellySA KELYA .30 1.2 23 32.31 21.44 158 24.37 -10.6KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 75 4.95 +22.2KY FstFd KFFB .40 5.2 32 10.00 7.40 11 7.75 -13.5KeryxBio KERX ... ... ...dd 8.07 2.78 633 2.96 -36.3KewnSc KEQU .76f 2.3 18 38.80 24.56 5 32.95 +13.7KeyTrn KTCC ... ... 15 8.60 6.74 14 7.74 +13.5Kforce KFRC .72f 1.9 28 43.51 17.56 263 37.15 +47.1KimballEl KE ... ... 19 22.45 15.75 44 19.00 +4.1KimballInt KBAL .32f 1.8 17 20.97 15.40 52 17.32 -7.2KindredBio KIN ... ... ...dd 15.75 6.80 228 12.95 +37.0tKingldJw KGJI ... ... 2 2.50 1.10 266 1.09 -46.0Kingstone KINS .40 2.2 29 21.70 13.21 15 18.50 -1.6KingtoneW KONE ... ... ... 9.90 2.67 7.67 +79.2sKiniksaPh n KNSA ... ... ...dd 29.77 13.04 338 29.33 +50.6KinsaleCp n KNSL .28 .5 ... 63.38 39.38 36 60.10 +33.6Kirklands KIRK ... ... 27 13.48 8.55 219 9.24 -22.8KitovPh n KTOV ... ... ... 3.81 1.60 84 1.75 -23.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.50 1.55 13 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 1.95 228 2.13 -33.4KornitDig n KRNT ... ... ... 22.20 11.70 135 20.05 +24.1Koss h KOSS ... ... ...dd 4.69 1.40 8 2.75 -11.0KraftHnz n KHC 2.50 4.4 16 82.48 54.11 5027 56.89 -26.8KratosDef KTOS ... ... ...dd 14.87 8.90 1275 13.97 +31.9KrystlBio n KRYS ... ... ... 21.17 8.03 29 16.52 +57.0Kulicke KLIC .48 1.9 53 28.71 19.34 449 25.09 +3.1KuraOnc n KURA ... ... ...dd 24.03 11.70 115 16.75 +9.5L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 35 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.55 27 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 10.12 +1.1LGI Homes LGIH ... ... 8 81.88 44.79 527 48.92 -34.8LHC Grp LHCG ... ... 46 100.90 58.65 383 96.01 +56.8LKQ Corp LKQ ... ... 19 43.86 29.60 1829 32.42 -20.3LM FdgA n LMFA ... ... ... 6.65 .35 75 .49 -68.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 47.05 395 65.13 +14.0LRAD h LRAD .04 1.3 ...dd 3.58 1.75 109 3.00 +20.5LSI Ind lf LYTS .20 4.3 21 8.88 4.14 72 4.67 -32.1LaJollaPh LJPC ... ... ...dd 41.36 19.65 211 22.07 -31.4LakeShBc h LSBK .40 2.4 41 18.00 15.80 0 16.75 -2.3tLakeldB LBAI .46 2.5 17 21.90 18.45 67 18.40 -4.4Lakelnd s LKFN 1.04 2.2 19 52.43 44.42 50 47.69 -1.6LakeInd LAKE ... ... 11 16.85 12.20 139 13.30 -8.6LamResrch LRCX 4.40 2.9 15 234.88 149.02 2087 153.19 -16.8LamarAdv LAMR 3.64 4.7 25 79.41 61.36 389 76.95 +3.7LancastrC LANC 2.40 1.6 36 161.69 115.81 90 154.29 +19.4Landcad n LCA ... ... ... 10.50 9.89 289 10.21 +2.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.20 +6.5Landec LNDC ... ... 17 15.60 11.42 69 13.40 +6.3LandBncp LARK .80b 2.8 30 29.48 25.83 0 28.97 -.1LandmInfr LMRK 1.47 11.1 21 18.75 12.68 31 13.25 -26.8LandIn pfA LMRKP 2.00 8.0 ... 26.14 21.76 3 25.00 -1.1LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 7 24.45 -4.2LandInf pfC LMRKN 1.75 7.8 ... 25.22 22.07 34 22.42 -7.5LandsEnd LE ... ... 17 31.15 10.55 235 17.15 -12.3Landstar LSTR .66f .5 27 128.70 94.80 254 123.70 +18.8Lantheus n LNTH ... ... 5 24.45 12.80 239 16.10 -21.3Lantronix LTRX ... ... ... 6.47 1.78 215 4.08 +102.0Lattice LSCC ... ... ...dd 8.40 5.05 718 7.56 +30.8LaureatE n LAUR ... ... ... 16.99 10.46 319 15.81 +16.6Lawsn LAWS ... ... 10 36.90 21.00 12 31.95 +29.1Lazydays n LAZY ... ... 27 11.10 7.25 17 8.10 -27.0LeMaitreV LMAT .28 .8 40 41.28 28.23 109 35.10 +10.2LeapTh n LPTX ... ... ... 10.25 4.90 160 6.97 +11.7LegacyRes LGCY ... ... ...dd 10.54 1.07 256 4.84 +200.6LegcyR pf LGCYP 2.00 14.2 ... 19.25 3.69 5 14.10 +200.0LegcyR pfB LGCYO 2.00 14.7 ... 19.24 3.69 9 13.59 +189.8LegacyTxF LTXB .64 1.4 20 47.18 35.16 264 46.26 +9.6LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.57 -.4LM EMDvr EDBI ... ... ...q 35.60 27.93 3 29.46 -10.8LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 38 31.06 -1.5LM Gl Inf n INFR ... ... ... 30.23 27.00 0 27.91 -5.3LM SC Qu n SQLV ... ... ... 31.00 24.78 1 30.04 +10.3LeisAcq n LACQ ... ... ... 9.75 9.55 150 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 1 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 205.45 81 230.90 -32.2LevOneBc n LEVL .03p ... 60 30.79 25.51 4 28.15 -3.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 135 10.75 +8.8LexnFint n LX ... ... 63 20.00 9.55 287 10.15 -27.0LianlouSm LLIT ... ... ... 3.69 1.26 4 1.72 -1.9LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 62 84.56 -.6LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 372 84.41 -.9LibExpA n LEXEA ... ... ... 56.82 35.89 219 47.63 +7.4LibExpB n LEXEB ... ... ... 55.00 39.17 46.51 +3.3LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1242 28.59 -20.2LibtyGlobB LBTYB ... ... ... 39.00 26.75 28.30 -20.4LibtyGlobC LBTYK ... ... ... 37.86 25.05 2477 27.61 -18.4LibLA A n LILA ... ... ...dd 24.00 17.37 284 21.45 -.6LibLA C n LILAK ... ... ...dd 23.92 17.55 647 21.48 +.4LibMSirA n LSXMA ... ... ... 48.57 38.61 314 46.52 +17.3LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 632 46.67 +17.7LibMBrA n BATRA ... ... ... 27.38 21.35 48 26.30 +19.3LibMCFor FWONK ... ... ... 41.14 28.37 884 37.74 +10.5LibMAFor FWONA ... ... ... 39.37 27.22 75 35.99 +10.0LibMBrC n BATRK ... ... ... 27.35 21.53 138 26.33 +18.5LibTripA A LTRPA ... ... ...cc 18.30 7.90 312 14.70 +56.0LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 260 64.45 +29.4LifetimeBr LCUT .17 1.6 24 19.70 10.00 28 10.75 -34.8Lifevant rs LFVN ... ... ... 13.29 3.20 539 10.59 +122.5LifewayFds LWAY ... ... 10 10.75 2.76 19 3.09 -61.4LigandPh LGND ... ... 45 273.25 126.50 459 264.18 +92.9LightPath LPTH ... ... 50 4.10 1.94 179 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 91 .98 -19.7Limbach n LMB ... ... ...dd 15.22 9.25 6 10.05 -27.3LimelghtN LLNW ... ... ... 6.05 3.59 628 5.04 +14.3LimestBcp LMST ... ... ...dd 17.65 11.40 8 16.20 +13.1Limoneira LMNR .25 .9 21 33.42 19.62 127 28.27 +26.2LincEdSv LINC .08 3.7 ...dd 2.71 1.49 19 2.18 +7.9LincElec LECO 1.56 1.6 26 101.34 81.48 251 96.11 +4.9LindbladEx LIND ... ... 78 15.88 8.66 55 14.80 +51.2Lindblad wt LINDW ... ... ... 1.98 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 60 1.57 -54.4LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 59 18.50 +66.7Liquidity LQDT ... ... ...dd 8.00 4.34 52 6.05 +24.7Littelfuse LFUS 1.72f .8 41 238.11 182.03 578 203.43 +2.8LivaNova n LIVN ... ... 41 131.54 67.95 628 120.64 +51.0LiveOakB n LOB .12 .4 12 32.95 21.45 58 29.00 +21.6LiveVent rs LIVE ... ... ...cc 26.50 9.47 3 9.68 -39.4LiveXLve n LIVX ... ... ... 11.11 3.43 11 4.75 +18.8LivePrsn LPSN ... ... ...dd 27.40 10.80 426 26.10 +127.0Logitech LOGI .63e 1.4 34 49.96 32.66 384 45.89 +36.4LogMeIn LOGM 1.20 1.4 78 134.80 77.05 390 85.70 -25.2LoneRs n LONE ... ... ... 11.24 2.84 187 7.92 +99.5LongAcq un LOACU ... ... ... 10.99 10.00 6 10.45 +3.2LoopInd n LOOP ... ... ... 19.00 8.01 34 8.72 -39.8LoralSpac LORL ... ... ...dd 51.75 36.85 44 43.60 -1.0Lovesac n LOVE ... ... ... 25.01 19.33 112 20.55 -14.3LoxoOncol LOXO ... ... ...dd 208.95 71.45 273 155.75 +85.0lululemn gs LULU ... ... 70 160.68 57.19 1610 155.21 +97.5Lumentm n LITE ... ... 8 74.40 41.95 710 60.25 +23.2Luminex LMNX .24 .8 39 35.37 18.62 420 29.79 +51.2LunaInn h LUNA ... ... ...cc 4.32 1.47 164 3.41 +40.3LuthBur n LBC .13e 1.2 ... 13.60 10.49 61 11.27 -6.4M -:MACOM MTSI ... ... ...dd 46.33 15.46 593 21.56 -33.7MAM Soft MAMS ... ... 29 9.42 6.62 4 7.65 +1.9MB Fncl MBFI .96 2.0 20 51.59 39.15 641 48.07 +8.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 82 25.20 -4.1MBT Fnl MBTF .40f 3.6 16 11.60 9.43 23 11.20 +5.7sMCBC n MCFT ... ... 17 38.04 18.33 186 36.26 +63.2MDC Pr gs MDCA .84 19.5 1 12.26 3.80 314 4.30 -55.9MEI Phrm MEIP ... ... ...dd 5.14 1.79 705 4.55 +116.7MER Tel rs MTSL ... ... ... 6.45 .99 59 1.48 -29.9MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 69 64.80 +2.7MGP Ing MGPI .32a .4 47 99.73 57.05 211 78.10 +1.6MICT Inc MICT ... ... ...dd 1.94 .65 22 1.22 +8.5MKS Inst MKSI .80 1.0 12 128.28 80.45 274 82.35 -12.9MMA Cap MMAC ... ... 4 30.58 23.70 1 27.35 +12.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.30 +19.7MTS MTSC 1.20 2.2 15 57.50 42.00 91 54.50 +1.5MTchAcq n MTEC ... ... ... 11.80 9.17 35 10.15 +5.5MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 11.48 9.94 36 12.05 +19.7MVB Fin n MVBF .12f .6 ... 20.40 15.36 34 19.36 -3.7MYOS MYOS ... ... ...dd 2.50 1.03 13 1.25 -7.8MYR Grp MYRG ... ... 20 40.81 26.03 102 31.52 -11.8Macatawa MCBC .24 2.0 21 12.92 9.52 26 12.03 +20.3MackFn MFNC .48 3.0 14 17.58 14.23 2 16.21 +1.9MacroGen MGNX ... ... ...dd 32.74 16.12 171 22.88 +20.4MadrigP rs MDGL ... ... ...dd 325.98 18.66 366 215.76 +135.1Magal MAGS ... ... ...cc 6.48 4.20 12 5.49 +8.5MagellnHlt MGLN ... ... 17 112.25 71.03 158 73.00 -24.4Magenta n MGTA ... ... ... 16.33 11.45 50 11.60 -20.1MagicSft MGIC .29e 3.2 20 9.50 7.75 140 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 38 8.55 +1.2MagneG rs MNGA ... ... ... 10.32 .13 2405 .14 -97.0MagyarBc MGYR ... ... 68 13.75 12.01 4 12.16 -5.0MaidenH MHLD .20m 7.4 ...dd 9.10 2.15 1256 2.70 -59.1MMyTrip MMYT ... ... ...dd 41.70 22.40 626 27.30 -8.5MalibuBoat MBUU ... ... 39 59.57 27.44 171 52.89 +77.9MalvernBc MLVF ... ... 13 28.20 21.00 2 24.35 -7.1MamEngy n TUSK .13p ... ... 42.30 13.57 207 28.48 +45.1ManTech MANT 1.00 1.6 21 68.11 39.90 246 62.12 +23.8ManhAssc MANH ... ... 37 62.39 39.10 233 58.58 +18.2ManhBrCa LOAN .48 8.1 14 8.00 5.50 63 5.95 +.1Manitex MNTX ... ... ...dd 13.26 7.28 59 10.92 +13.8MannKd rs MNKD ... ... ...dd 6.96 .98 2959 1.72 -25.9Mannatech MTEX 2.00f 9.9 24 22.40 13.50 8 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .81 605 .83 -79.8MarchxB MCHX .50e ... ...dd 3.20 2.52 35 2.84 +3.1MarinSft rs MRIN ... ... ... 15.45 3.10 5 3.25 -70.3MarPet MARPS .32e 8.0 8 4.85 2.83 1 3.98 +17.1MarinusPh MRNS ... ... ...dd 9.87 3.31 1814 7.94 -2.7MktAxess MKTX 1.68 .9 47 229.84 171.45 115 182.62 -9.5MarlinBs MRLN .56 1.9 17 31.95 20.26 13 28.95 +29.2MarIntA MAR 1.64f 1.2 29 149.21 105.07 1625 131.23 -3.3Marrone MBII ... ... ...dd 3.39 .85 277 1.87 +70.0MartenTr s MRTN .10 .5 33 29.60 17.50 167 21.85 +7.6MartinMid MMLP 2.00 17.6 18 17.30 10.99 72 11.35 -18.9MarvellTch MRVL .24 1.3 24 25.18 17.49 11264 18.45 -14.1Masimo MASI ... ... 51 124.00 80.69 540 121.00 +42.7sMatch n MTCH ... ... 47 60.75 22.80 1996 59.25 +89.2 Materialise MTLS ... ... ... 16.50 11.23 140 13.89 +9.3MatlinPr 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 12.76 190 24.50 +37.6Mattel MAT .60 3.6 ...cc 19.21 12.21 2246 16.62 +8.1MatthInt MATW .76 1.5 18 65.10 47.70 167 51.35 -2.7MaximIntg MXIM 1.84f 3.2 24 74.94 45.80 1400 58.13 +11.2MaxwellT MXWL ... ... ...dd 6.61 3.22 301 3.59 -37.8MaysJ MAYS ... ... 21 47.00 35.50 2 38.51 -1.3MazorRbt MZOR ... ... ...dd 76.56 41.60 209 50.28 -2.6McGrathR MGRC 1.36 2.5 9 68.79 40.76 97 54.26 +15.5sMedalFin MFIN .20 2.9 ...dd 6.84 2.08 220 6.83 +93.5MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 1 25.75 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.40 74 4.51 +72.8MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 1 27.62 +9.3MediCo MDCO ... ... ...dd 41.57 24.45 516 33.60 +22.9MediciNova MNOV ... ... ...dd 14.50 5.33 135 11.05 +70.8Medidata MDSO ... ... 86 88.87 59.60 355 75.86 +19.7MediWound MDWD ... ... ...dd 7.35 3.56 28 6.40 +43.8Medpace n MEDP ... ... 49 65.09 30.62 1859 57.69 +59.1MeetGrp MEET ... ... ...dd 5.35 1.84 651 4.55 +61.3MeiraGTx n MGTX ... ... ...dd 15.49 7.98 24 11.76 -21.6MelcoResE MLCO .32e 1.5 70 32.95 19.10 3166 21.67 -25.4Melinta rs MLNT ... ... ... 18.20 3.95 355 4.48 -71.7Mellanox MLNX ... ... 70 90.45 42.25 201 78.10 +20.7MelroseBn MELR .34e ... 25 20.50 17.60 3 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 348 11.02 -61.6Menus n MRUS ... ... ... 26.74 14.05 21 19.73 +1.7MercadoL MELI .60 .2 ...cc 417.91 217.06 796 315.81 +.4MercBkA n MBNAA ... ... ... 86.41 5.97 0 13.50 +125.0MercBkB n MBNAB ... ... ... 40.00 6.00 3 7.41 +23.4MercBank MBWM .96f 2.8 16 38.47 31.21 40 34.24 -3.2MercerIntl MERC .50 3.0 14 18.75 10.50 264 16.55 +15.7MerchBcp n MBIN .24 .9 ... 29.15 16.27 100 27.96 +42.1MercSys MRCY ... ... 71 57.26 30.11 544 55.41 +7.9MeridBcp EBSB .20 1.2 23 21.85 15.61 93 17.25 -16.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.16 -14.1MeridBio VIVO .50 3.3 25 17.10 13.53 169 14.95 +6.8MeritMed MMSI ... ... 60 63.20 36.21 311 60.80 +40.7MerrimP rs MACK ... ... 1 15.40 4.71 28 5.67 -44.7Mersana n MRSN ... ... ... 23.96 8.76 175 12.09 -26.4MesaAir n MESA ... ... ... 16.41 11.05 153 14.45 +23.0MesaLabs MLAB .64 .4 ...dd 224.95 122.35 11 181.26 +45.8Mesoblast n MESO ... ... ... 7.79 4.74 122 6.43 +10.1MetaFincl CASH .60f .7 17 117.98 70.60 60 84.35 -9.0sMethanx MEOH 1.32 1.7 22 78.08 48.55 776 78.30 +29.3Michaels MIK ... ... 9 27.87 15.85 2645 16.29 -32.7Microbot rs MBOT ... ... ... 22.80 5.47 218 6.60 -56.9Microchp MCHP 1.46f 1.8 83 104.20 78.33 2310 81.37 -7.4MicronT MU ... ... 5 64.66 34.09 28417 45.06 +9.6Microsoft MSFT 1.84f 1.6 53 113.73 72.92 21663 111.70 +30.6MicroStr MSTR ... ... 26 151.23 122.16 63 147.81 +12.6Microvisn MVIS ... ... ...dd 2.90 .89 570 1.10 -32.5MidPenn MPB .60 1.9 16 37.90 28.85 17 31.20 -5.7MidConEn MCEP ... ... ...dd 2.52 .92 43 1.47 +24.6Midatech n MTP ... ... ... 2.65 .45 9 .73 -12.6Middleby MIDD ... ... 23 138.89 98.06 196 125.85 -6.7MiddledB MBCN 1.12 2.4 15 54.90 42.90 3 46.80 -2.9sMdsxWatr MSEX .90 1.9 29 48.36 33.96 55 47.37 +18.7MidlStBc n MSBI .88 2.6 23 36.50 29.75 61 33.49 +3.1MidWOne MOFG .78 2.3 18 37.94 30.56 172 34.24 +2.1MillerHer MLHR .79f 2.1 17 41.85 29.95 516 37.25 -7.0Mimecast n MIME ... ... ...dd 46.87 26.50 465 41.25 +43.9MiMedx MDXG ... ... 24 18.25 3.01 1700 5.50 -56.4Mind CTI MNDO .30e 12.6 11 2.55 2.08 30 2.38 -3.4Mindbody n MB ... ... ...dd 45.50 23.95 1157 41.35 +35.8MinervaN NERV ... ... ...dd 11.35 4.80 220 11.10 +83.5Miragen rs MGEN ... ... ... 10.72 5.01 72 5.77 -44.7MiratiTher MRTX ... ... ...dd 65.35 9.55 521 57.30 +214.0Misonix MSON ... ... ...dd 21.43 8.25 17 16.85 +78.3Mitcham MIND ... ... ...dd 4.57 2.86 8 3.97 +25.2Mitchm pfA MINDP 2.25 9.4 ... 25.50 22.50 2 23.94 +3.0MitekSys MITK ... ... 19 10.10 6.85 192 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 899 11.03 +34.0MobileMini MINI 1.00 2.3 36 50.40 31.60 221 43.10 +24.9MobileIron MOBL ... ... ...dd 5.71 3.20 267 5.40 +38.5ModMed 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 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 7078 6.25 -37.6Moleculin n MBRX ... ... ... 3.34 1.50 128 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 333 27.20 +95.0Momo MOMO ... ... ... 54.24 22.49 3863 47.73 +95.0MonakGp n MKGI ... ... ... 5.07 1.74 43 2.29 -54.0MonarCas h MCRI ... ... 31 49.63 34.90 45 45.52 +1.6Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5088 43.44 +1.5MoneyGrm MGI ... ... ...dd 16.27 5.56 269 6.09 -53.8MngDB A n MDB ... ... ... 85.25 24.62 780 83.00 +179.6MonPwSys MPWR 1.20 .9 90 152.21 100.26 356 133.64 +18.9Monotype TYPE .46 2.3 48 26.75 18.20 179 20.05 -16.8Monro MNRO .80 1.2 36 73.45 45.45 316 69.20 +21.5MonroeCap MRCC 1.40 10.2 9 14.80 12.18 83 13.66 -.7MonroeC23 n MRCCL ... ... ... 24.99 24.75 47 24.84 -.4MonstrBv s MNST ... ... 39 70.21 47.61 1909 59.32 -6.3Mornstr MORN 1.00 .8 30 144.34 81.72 65 131.13 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 229 .67 -39.6MotifBio n MTFB ... ... ... 13.75 7.90 2 8.47 -21.6MotifBi un MTFBW ... ... ... 9.94 2.14 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 179 25.11 +.5MotusGI n MOTS ... ... ...dd 10.66 3.75 58 5.30 +21.0MtnPDia g MPVE .04p ... ... 3.40 1.75 110 2.10 -23.8Moxian n MOXC ... ... ... 4.00 .75 44 .90 -76.7MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.33 +3.3MultiColor LABL .20 .3 17 89.70 57.76 75 64.75 -13.5MustBio n MBIO ... ... ...dd 12.89 5.87 42 6.38 -46.8MutualFst MFSF .72 1.9 19 40.50 34.30 5 38.20 -.9MySize n MYSZ ... ... ...dd 3.58 .57 1037 .98 +51.2Mylan NV MYL ... ... 11 47.82 30.69 4104 38.24 -9.6MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 112 1.89 -44.4MyoKard n MYOK ... ... ...dd 66.55 32.80 357 61.65 +46.4MyriadG MYGN ... ... 23 50.44 27.23 456 47.85 +39.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 34.05 110 39.35 +6.9NCS Mltst n NCSM ... ... ... 24.85 12.57 101 16.20 +9.9NETgear NTGR ... ... ...dd 78.30 44.20 162 64.70 +10.1NF EngSv NFEC ... ... ... 7.19 .77 149 4.45 +358.8NI Hldg n NODK ... ... ... 18.62 15.72 7 16.75 -1.4NIC Inc EGOV .32 2.2 18 18.90 12.65 1385 14.35 -13.6NICE Ltd NICE .64 .6 37 119.83 78.49 228 113.19 +23.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1931 4.24 +900.0nLIGHT n LASR ... ... ...cc 43.63 22.14 332 24.79 -8.0NMI Hldg h NMIH ... ... 16 24.50 11.20 355 22.35 +31.5NN Inc NNBR .28 1.8 18 32.90 15.35 309 15.75 -42.9NV5 Global NVEE ... ... 31 92.75 40.01 61 90.15 +66.5NVE Corp NVEC 4.00 3.7 40 135.00 68.50 8 107.46 +25.0NXP Semi NXPI ... ... 34 125.93 84.59 3977 92.18 -21.3Nabriva n NBRV ... ... ...dd 14.10 2.33 411 2.57 -57.0NanoDim n NNDM ... ... ... 5.79 1.21 88 2.09 -31.9NanoString NSTG ... ... ...dd 18.86 5.87 398 17.00 +127.6NanoVib n NAOV ... ... ... 5.00 3.68 1 4.39 -6.1Nanomtr NANO ... ... 28 48.26 22.08 206 35.76 +43.5NantHlth n NH ... ... ... 5.26 1.30 621 1.70 -44.3NantKwst n NK ... ... ... 6.17 2.66 68 3.09 -31.2Napco NSSC ... ... 33 17.45 7.90 42 13.90 +58.9Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 860 89.97 +17.1Natera n NTRA ... ... ...dd 29.62 8.60 889 23.49 +161.3Nathans s NATH 1.00a 1.2 54 107.05 60.35 15 85.35 +13.0NatAmUnv NAUH .18 21.7 ... 2.32 .76 16 .83 -41.5NatlBnksh NKSH 1.19e 2.6 22 49.75 37.55 4 45.35 -.2NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 125 114.11 +17.1NatCineM NCMI .68 7.4 92 9.30 5.09 361 9.24 +34.7NatlCmce n NCOM ... ... 21 48.60 38.03 104 43.55 +8.2NatEnrSv n NESR ... ... ... 14.38 9.51 125 13.03 +31.0NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.47 101 25.62 +30.4NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 2 25.10 -.6NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 24 24.90 -.6NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 29 24.90 -.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.55 +.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 38 3.50 +6.1NatInstrm NATI .92 1.9 60 53.57 38.78 355 48.37 +16.2NatResrch NRC .68 1.8 75 42.85 26.35 22 38.15 +2.3NSecGrp NSEC .20 1.4 10 18.17 11.81 2 14.76 -9.7NatlVis n EYE ... ... ...cc 46.63 27.19 278 43.16 +6.3NatWstnLf NWLI .36 .1 11 368.00 276.00 8 319.30 -3.5NaturlAlt NAII ... ... 9 12.15 9.20 4 9.65 -6.3NatHlTr n NHTC .56f 2.4 6 27.23 14.15 23 23.58 +55.2NaturesSun NATR .40 4.4 ...dd 13.80 7.55 5 9.10 -21.2NatusMed BABY ... ... 50 43.60 28.00 223 34.25 -10.3Nav43 JSM 1.50 6.6 ... 25.00 20.21 36 22.70 -4.5Navient NAVI .64 4.5 8 15.61 11.48 3159 14.31 +7.4NavgGp s NAVG .28 .4 21 70.45 45.80 124 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 1709 56.69 -5.1Nemaura n NMRD ... ... ... 6.80 2.05 229 3.26 -43.3Neogen s NEOG ... ... 75 97.38 52.80 248 91.22 +47.9NeoGenom NEO ... ... ...cc 15.00 7.08 553 14.60 +64.8tNeonTh n NTGN ... ... ...dd 16.23 7.86 238 7.81 -47.9Neonode NEON ... ... ...dd 1.42 .25 84 .26 -65.0NeosTher n NEOS ... ... ...dd 13.15 4.85 109 4.90 -52.0Neovasc g NVCN ... ... ...dd 1.89 .02 17865 .03 -95.5sNeptuneT g NEPT ... ... 10 4.75 .80 10114 4.71 +99.6Net1UEPS UEPS ... ... 6 13.20 5.90 452 6.74 -43.3NetElem rs NETE ... ... ... 33.51 3.47 108 5.36 -51.8NetApp NTAP 1.60 1.9 32 88.08 40.51 1487 83.99 +51.8NetEase NTES 1.94e .9 8 377.64 184.60 962 204.70 -40.7Netix s NFLX ... ... ...cc 423.21 176.55 11841 366.96 +91.2Netlist h NLST ... ... ...dd 1.10 .10 16499 .42 +34.7NtScout NTCT ... ... 23 33.90 23.15 557 25.55 -16.1NetSolTch NTWK ... ... 33 6.60 3.09 15 5.90 +25.3Neuralst rs CUR ... ... ... 3.09 .88 145 1.07 -37.8NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 106 1.33 -23.1Neurcrine NBIX ... ... ...dd 126.98 55.95 546 117.41 +51.3Neuronet n STIM ... ... ... 39.39 23.95 112 33.47 +20.5Neurotrpe h NTRP ... ... ... 11.93 3.97 8 8.56 +21.6sNewAgeB n NBEV ... ... ... 4.24 1.30 86491 4.37 +101.4NewLink NLNK ... ... ...dd 12.96 2.31 763 2.34 -71.1NYMtgTr NYMT .80 12.8 8 6.54 5.35 2056 6.24 +1.1NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 1 24.71 -2.4NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 3 24.90 +1.6NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 22 24.34 -1.4NewatrTc n NEWA ... ... ... 29.69 7.86 90 10.25 +9.2tNewmrkGp NMRK ... ... 15 15.62 11.02 571 10.82 -24.7NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 2533 12.52 -22.8NewsCpB NWS .20 1.5 ... 17.70 12.70 522 12.95 -22.0NewtekBsn NEWT 1.74e 8.1 ... 24.24 16.01 226 21.45 +16.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.22 0 25.29 -4.6Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 1 25.90 +3.2sNexeo Sol NXEO ... ... ... 11.55 6.99 2552 11.73 +28.9Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 7.35 3 12.50 +29.9NexstarM NXST 1.50 1.9 7 89.75 57.65 213 80.25 +2.6NextDec n NEXT ... ... ... 10.80 3.95 63 4.31 -48.2NxtGenHl NXGN .70 3.3 34 23.73 12.24 331 20.91 +54.0NichFncl h NICK ... ... 29 12.50 7.59 31 12.38 +40.7NicoletBc n NCBS ... ... 15 61.98 51.22 18 54.88 +.3NightstTh n NITE ... ... ... 27.72 10.01 117 25.83 +96.9Noodles NDLS ... ... ...dd 13.30 3.95 501 12.60 +140.0Nordson NDSN 1.40 1.0 24 151.84 113.41 185 144.54 -1.3NorSys NSYS ... ... ...cc 8.08 2.77 20 4.11 +6.6NorestB NBN .04 .2 18 29.95 18.85 13 21.10 -8.9NthnTech NTIC .40 1.1 38 41.90 15.75 2 34.90 +41.0NorTrst NTRS 2.20f 2.1 18 115.61 88.03 1983 105.19 +5.3NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 452 25.75 -1.9NorthdBc NFBK .40 2.5 21 18.39 15.14 108 15.95 -6.6Nthrim NRIM 1.08f 2.5 18 45.40 30.95 13 42.40 +25.3NwstBcsh NWBI .68 3.8 19 18.56 15.34 409 17.93 +7.2NwstPipe NWPX ... ... ...dd 22.00 16.60 17 19.56 +2.2NorwdFn s NWFL .88 2.3 29 39.97 27.65 5 37.82 +14.6 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 12 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 49

NovaLfstyl NVFY ... ... ...dd 3.10 1.30 26 1.71 -28.8NovaMeas NVMI ... ... 15 32.00 23.38 86 26.06 +.6Novan n NOVN ... ... ... 6.69 2.27 22 2.87 -32.0Novanta NOVT ... ... ... 78.85 41.90 311 72.60 +45.2Novavax NVAX ... ... ...dd 2.75 .96 2683 1.43 +15.3Novelion rs NVLN ... ... ...dd 7.33 2.96 94 3.91 +25.3sNovoCure n NVCR ... ... ...dd 49.80 16.10 1735 52.00 +157.4NovumeS n NVMM ... ... ... 4.75 1.12 6 1.18 -73.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 27 4.85 +19.5NuCana n NCNA ... ... ...cc 32.00 9.32 37 23.36 +131.1NuVasive NUVA ... ... 45 72.12 44.62 524 70.03 +19.7NuanceCm NUAN ... ... ...dd 18.75 12.18 2072 16.79 +2.7Nutanix n NTNX ... ... ... 64.87 21.63 4614 46.67 +32.3NutriSyst NTRI 1.00 2.7 21 60.80 26.06 485 36.60 -30.4Nuvectra NVTR ... ... ... 23.79 7.60 160 20.65 +166.1NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 216 24.00 -.9Nvidia NVDA .60 .2 51 285.22 170.16 5582 271.98 +40.6NxStageMd NXTM ... ... ...dd 28.75 22.70 300 28.20 +16.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 257 1.42 -59.4NymoxPh NYMX ... ... ...dd 4.60 2.46 70 2.68 -18.8O -:O2Micro OIIM ... ... ... 2.40 1.30 18 2.11 +26.4OFS Cap OFS 1.36a 11.2 10 13.24 10.41 59 12.16 +2.2OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.33 +1.7OHA Inv OHAI .08 5.1 39 1.68 1.05 19 1.57 +36.5OP Bancp n OPBK ... ... ... 14.10 11.54 26 11.79 -5.3OReillyAu ORLY ... ... 23 351.65 190.00 469 342.91 +42.6OSI Sys OSIS ... ... 68 96.64 50.50 109 76.59 +19.0OakVlyBcp OVLY .26e 1.4 16 25.65 15.76 17 18.77 -3.9OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 254 5.02 +2.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 142 8.61 +2.5sOasmiaPh n OASM .02p ... ... 3.17 .80 48 2.75 +212.5ObalonT n OBLN ... ... ...dd 10.40 1.46 58 2.70 -59.2ObsEva n OBSV ... ... ... 20.35 6.95 167 17.48 +79.1OceanBio OBCI .05e ... ... 5.71 3.26 12 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 382 .60 -45.5vjOceanR rs ORIG ... ... ... 97.72 20.22 2508 31.97 +19.3OceanFst OCFC .60 2.1 17 30.90 24.81 243 28.53 +8.7Oclaro OCLR ... ... 14 10.20 5.61 1463 9.05 +34.3OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.52 -7.6OcularTher OCUL ... ... ...dd 8.28 3.30 304 6.43 +44.5OdonateT n ODT ... ... ... 32.00 15.15 90 19.51 -22.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 7.62 +102.1OfficeDpt ODP .10 3.0 9 4.65 2.00 4918 3.28 -7.3OhioValB OVBC .84 2.4 23 56.15 31.55 7 35.55 -12.0OhrPhar h OHRP ... ... ...dd 2.18 .15 389 .18 -90.3Okta n OKTA ... ... ...dd 75.49 24.71 1870 69.84 +172.7OldDomFrt ODFL .52 .3 39 170.22 100.62 726 161.16 +22.5OldLnBc OLBK .40 1.2 18 35.72 26.98 31 33.82 +14.9OldNBcp ONB .52 2.6 27 20.95 16.25 1859 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 5 27.26 -8.4OldSecBc OSBC .04 .3 15 16.30 11.80 147 15.25 +11.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 3 10.58 +1.4Ollies n OLLI ... ... 41 94.70 42.36 485 92.80 +74.3OlympStl ZEUS .08 .4 8 25.84 18.10 41 21.64 +.7OmegaFlex OFLX .96 1.3 41 95.00 53.50 22 72.21 +1.1Omeros OMER ... ... ...dd 26.97 8.36 766 23.50 +20.9Omnicell OMCL ... ... ...cc 73.00 39.75 438 68.70 +41.6OnSmcnd ON ... ... 10 27.10 17.21 8333 19.12 -8.7OnTrack OTIV ... ... ... 2.94 .88 109 .93 -31.6OncoMed OMED ... ... ...dd 5.56 1.74 71 2.80 -31.7Oncobiolog ONS ... ... ... 1.70 .78 5 .90 -30.8Oncobi wtA ONSIW ... ... ... .15 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 58 4.22 -32.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1444 .47 -68.6OncoSec rs ONCS ... ... ...dd 2.95 .90 682 1.33 -18.2OneGpHosp STKS ... ... ...dd 3.40 1.32 5 3.16 +32.2OneHorz rs OHGI ... ... ...dd 3.38 .20 509 .21 -85.4180 DgrCap TURN ... ... ... 2.50 1.62 66 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 3.17 29 3.70 -24.21800Flowrs FLWS ... ... 19 15.00 8.85 183 11.15 +4.2OneSpan OSPN ... ... 96 23.35 11.11 199 18.20 +30.9OpenText s OTEX .61f 1.6 20 40.31 31.21 377 38.18 +7.0tOperaLtd n OPRA ... ... ... 15.62 10.09 229 9.92 -24.3OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 1 10.17 +1.5OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 176 1.93 -58.7Ophthotech OPHT ... ... 1 4.50 2.25 188 2.41 -22.8OpiantPh n OPNT ... ... ... 48.00 12.75 31 22.09 -3.8OpkoHlth OPK ... ... ...dd 7.24 2.66 5587 4.44 -9.4OptiNose n OPTN ... ... ...dd 30.00 12.51 118 13.66 -27.7Optibase OBAS ... ... ...dd 9.50 6.60 1 8.60 +8.1OptCable OCC .08 2.0 44 4.30 2.14 98 4.00 +66.2OptimBk h OPHC ... ... ... 13.96 1.85 1 5.05 +7.4OpusBank OPB .52e 1.8 19 30.95 22.05 123 28.90 +5.9OramedPh ORMP ... ... ... 11.34 4.60 11 4.74 -47.3OraSure OSUR ... ... 32 23.01 12.86 450 15.52 -17.7Orbcomm ORBC ... ... ...dd 11.95 8.50 536 10.93 +7.4Orbotch ORBK ... ... 21 65.75 40.35 157 60.65 +20.7Organovo ONVO ... ... ...dd 2.28 .91 561 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 37 5.35 -61.4tOrignAg rs SEED ... ... ... 18.70 5.35 61 5.38 -36.7OrigBcp n OBNK .13 .3 ... 42.31 36.12 73 38.71 +3.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 166 .96 +9.4Oritani ORIT 1.13e 7.1 11 17.70 15.00 123 15.75 -4.0OrrstownF ORRF .52 2.2 18 27.05 23.25 13 23.65 -6.3OrthoPed n KIDS ... ... ... 35.50 14.00 53 32.04 +67.0OrthoMed OFIX ... ... 71 61.98 47.16 73 53.41 -2.4OsirisTher n OSIR ... ... ... 11.93 7.30 199 11.50 +6.0OssenInn rs OSN ... ... 13 8.90 1.50 0 2.04 -29.2Otelco OTEL ... ... 10 17.75 9.25 5 16.50 +23.6Otonomy OTIC ... ... ...dd 6.45 2.50 59 2.60 -53.2OttawaBc n OTTW .20 1.4 53 14.85 13.61 0 13.82 -4.3OtterTail OTTR 1.34 2.8 23 49.75 39.00 75 47.05 +5.8OvaScience OVAS ... ... ...dd 1.65 .66 69 .70 -50.0Overstk OSTK ... ... ...dd 89.80 23.10 927 26.35 -58.8Ovid Th n OVID ... ... ...dd 12.44 5.59 46 5.86 -40.6Oxbridge OXBR .48 23.4 4 5.15 1.00 14 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 49 16.01 +14.6OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 487 10.78 +7.3Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 7 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.66 +1.8OxfSqCap OXSQ .80 11.2 6 7.52 5.15 123 7.16 +24.7OxfSqC24 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 8.43 +.6PAM PTSI ... ... 55 67.00 20.01 17 61.56 +78.8PB Bncp PBBI .24 2.1 ...cc 12.20 10.10 1 11.55 +7.4PC Cnnctn CNXN .34e ... 18 43.05 22.66 70 38.51 +46.9PC-Tel PCTI .22 5.0 ... 7.85 4.01 16 4.39 -40.4PCM Inc PCMI ... ... ...cc 25.23 6.90 72 19.90 +101.0PCSB Fn n PCSB .03p ... 52 22.34 17.37 42 20.18 +5.9PDC Engy PDCE ... ... ...dd 66.20 41.13 1226 48.15 -6.6PDF Sol PDFS ... ... 26 18.48 8.10 396 8.95 -43.0PDL Bio PDLI .20 8.4 ...dd 3.55 2.25 1876 2.37 -13.5PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.61 -3.8PHI vtg PHII ... ... ...dd 13.95 7.11 21 8.86 -24.2PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 65 9.28 -19.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 73 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.05 18 4.23 -38.8PRA Grp PRAA ... ... 56 43.75 25.72 257 38.40 +15.7PRA Hlth PRAH ... ... 67 112.88 73.50 459 107.53 +18.1PRGX Glbl PRGX ... ... ...dd 10.30 6.55 35 8.90 +25.4PTC Inc PTC ... ... ...cc 107.31 54.70 837 102.31 +68.4PTC Thera PTCT ... ... ...dd 52.95 14.56 848 45.37 +172.0PacWstBc PACW 2.40 4.8 15 55.86 43.61 937 50.13 -.5Paccar PCAR 1.12 1.6 12 79.69 59.82 1535 71.32 +.3PacBiosci PACB ... ... ...dd 5.58 2.02 1279 4.91 +86.0PacCityF n PCB ... ... ... 20.95 18.56 95 20.21 +1.2PacEthanol PEIX ... ... ...dd 6.06 1.55 117 1.65 -63.7PacMerc PMBC ... ... 22 10.45 8.05 21 9.70 +10.9PacPreBc PPBI .15p ... 22 46.05 34.55 741 38.95 -2.6sPaciraPhm PCRX ... ... ...dd 48.45 26.95 1525 51.35 +12.5PainThr rs PTIE ... ... ...dd 12.80 .81 234 .96 -76.0PanASlv PAAS .14 .9 23 18.75 13.97 1136 15.17 -2.5PangaeaL PANL ... ... 2 8.40 2.13 18 3.62 -1.6PapaJohns PZZA .90 1.9 19 75.07 38.05 811 46.60 -16.9PapaMurph FRSH ... ... 13 6.50 4.40 24 5.10 -5.2ParatekPh PRTK ... ... ...dd 26.10 9.00 170 9.15 -48.9ParkCity PCYG ... ... 59 12.50 6.75 28 8.80 -7.9ParkOh PKOH .50 1.3 12 47.90 34.95 49 38.55 -16.1ParkeBcp PKBK .56f 2.4 16 24.80 17.39 19 23.05 +23.4PrtnrCm PTNR ... ... 21 6.60 3.23 3 4.90 -20.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.03 -2.4PatrkInd s PATK ... ... 22 72.35 51.07 194 65.70 -5.4sPatrNBc rs PNBK .04 .2 36 23.50 16.55 20 24.35 +36.4PatriotTr n PATI ... ... 13 23.80 16.72 1 18.90 +8.7PatternEn PEGI 1.69 8.3 16 26.56 16.58 910 20.45 -4.8Patterson PDCO 1.04 4.1 11 40.36 20.22 1295 25.18 -30.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 2583 17.89 -22.3Pavmed n PAVM ... ... ...dd 8.35 .87 201 1.24 -45.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.66 1282 73.99 +8.7Paylocity PCTY ... ... ...cc 88.47 41.15 509 79.19 +67.9PayData rs PYDS ... ... ...dd 4.10 1.35 51 1.93 -23.7PayPal n PYPL ... ... 57 93.70 62.37 5411 89.31 +21.3pdvWirelss PDVW ... ... ...dd 39.75 22.50 13 30.35 -5.5PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 12 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 30.85 32 31.86 -9.0Pegasyst PEGA .12 .2 ...cc 67.95 45.40 600 64.30 +36.4PnnNtGm PENN ... ... 34 36.90 22.20 999 32.20 +2.8PennVa n PVAC ... ... ... 96.13 32.49 231 77.87 +99.1PennantPk PNNT .72 9.6 9 7.84 6.29 83 7.53 +9.0PenPkFR PFLT 1.14 8.6 12 14.65 12.00 86 13.26 -3.4PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.80 -6.0PensarAc n WRLS ... ... ... 10.17 7.75 11 9.97 +3.1PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.13 78 10.58 +2.5PeopUtdF PBCT .70 3.9 15 20.26 16.95 2127 17.76 -5.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 18 25.74 -9.1PeBcOH PEBO 1.12 3.1 17 39.58 30.84 28 35.69 +9.4PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.46 -7.3PeopFSvc PFIS 1.32f 2.9 16 52.00 40.68 2 45.02 -3.3PeopUtah n PUB .40f 1.1 32 38.70 29.00 22 35.05 +15.7PepsiCo PEP 3.71 3.3 36 122.51 95.94 2841 113.77 -5.1Percptr PRCP .15 1.5 30 12.25 7.26 7 10.18 +4.9Percient PRFT ... ... 45 31.09 17.65 376 28.17 +47.7Performnt PFMT ... ... ...dd 3.52 1.52 15 1.75 +6.1PerionNwk rs PERI ... ... ... 4.05 2.13 27 3.10 +.3PermaFix PESI ... ... ... 5.15 3.29 3 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 8.00 3 9.10 +1.1PernixT rs PTX ... ... ...dd 3.35 .79 144 .85 -64.6PerryEllis PERY ... ... 8 29.59 21.46 78 27.41 +9.5PershGld rs PGLC ... ... ... 3.23 .80 112 1.06 -55.8PetIQ n PETQ ... ... ... 43.93 17.03 573 39.95 +82.9PetMed PETS 1.08f 2.9 21 57.80 31.81 314 37.06 -18.5PFSweb PFSW ... ... ...dd 11.86 5.90 409 7.83 +5.4PhibroAH PAHC .40 .9 30 54.62 32.05 131 42.65 +27.3PhotrIn PLAB ... ... 1 11.00 7.20 484 9.70 +13.8tPiedmLithn PLLL ... ... ... 17.98 10.45 2 10.01 -21.5PierisPhm PIRS ... ... ... 9.75 4.43 353 5.41 -28.3PilgrimsP PPC ... ... 8 38.39 16.30 729 18.56 -40.2Pinduodou n PDD ... ... ... 30.48 17.20 4485 23.00 -13.9PingtanM PME .04 1.7 15 4.20 1.99 37 2.34 -23.3PinnclEnt PNK ... ... ... 35.18 19.40 382 33.33 +1.8PinnaclFn PNFP .56 .9 19 69.95 59.55 435 63.65 -4.0PioneerPw PPSI ... ... 25 7.95 4.40 3 5.05 -33.7Pixelwrks PXLW ... ... ...dd 7.05 3.15 165 4.75 -25.0PlatEag n EAGL ... ... ... 11.82 9.60 100 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.30 +2.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 210 9.19 -14.8Plexus PLXS ... ... ... 66.78 52.78 161 60.91 +.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2406 1.89 -19.9PlumasBc PLBC .36f 1.4 13 29.45 19.85 1 25.25 +8.8Plurlsght n PS ... ... ... 38.37 19.25 508 32.07 +60.3PluristemT PSTI ... ... ...dd 2.12 1.14 69 1.32 -4.3PoageBksh PBSK .24 1.0 30 27.75 18.10 15 25.20 +20.0PointrTel h PNTR ... ... 17 19.65 10.25 6 12.35 -33.6PointsInt g PCOM ... ... 31 18.48 9.31 58 12.57 +22.2PolarPwr n POLA ... ... ... 6.85 4.01 20 5.50 +9.8 Polarity rs PTE ... ... ... 41.22 15.21 803 20.12 -13.3Pool Corp POOL 1.80f 1.0 32 175.87 105.38 265 172.39 +33.0PopeRes POPE 3.20f 4.4 26 73.50 66.60 0 72.28 +3.6Popular BPOP 1.00 1.9 31 52.50 32.04 546 51.59 +45.4Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.20 +3.8PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 4 24.80 +9.7PortolaPh PTLA ... ... ...dd 56.91 24.63 577 28.63 -41.2Potbelly PBPB ... ... ...dd 14.15 11.05 172 12.70 +3.3PotltchDel PCH 1.60 3.5 25 56.35 44.88 655 46.00 -7.8PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 41 35.88 +25.2PwrInteg POWI .64 1.0 33 86.60 60.55 263 66.50 -9.6PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 7 1.99 -36.2Precipio n PRPO ... ... ... 2.65 .32 300 .40 -66.4PrecTh rs AIPT ... ... ...dd 2.50 .81 100 1.00 -1.0PfdBkLA PFBC 1.00f 1.7 ... 69.48 52.13 59 59.57 +1.3PrefrmdLn PLPC .80 1.0 35 96.83 55.41 4 76.73 +8.0PremFin s PFBI .60 3.2 12 26.05 16.78 4 18.54 -7.7Premier PINC ... ... ...dd 45.31 27.16 343 42.85 +46.8Presbia n LENS ... ... ... 7.14 1.61 7 1.64 -56.6Presidio n PSDO .16 1.0 ... 19.74 11.97 469 15.40 -19.7PriceTR TROW 2.80 2.5 20 127.43 84.26 894 110.90 +5.7PrSmrt PSMT .70 .8 34 94.45 77.30 216 83.60 -2.9PrmEgy PNRG ... ... ...dd 77.85 45.30 0 72.00 +39.8PrimoWtr PRMW ... ... 65 20.72 10.47 179 18.24 +45.1Primoris PRIM .24 1.0 21 29.90 23.61 203 25.07 -7.8PrinPrice PSET .16e ... ... 35.55 29.90 35.55 +10.5PrinShHld PY .33e ... ... 34.81 29.92 1 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 3 36.42 +15.8PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.44 +10.7Prin US SC PSC ... ... ... 36.24 29.18 150 35.32 +11.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1289 58.80 -16.7PrinBio n PRNB ... ... ... 36.00 25.00 100 26.04 -20.2PriorityTc PRTH ... ... ... 12.99 8.34 6 10.50 +3.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4sPriorTc un PRTHU ... ... ... 13.26 10.28 2 13.00 +22.4sProDex PDEX ... ... 32 12.70 6.05 105 11.70 +72.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.00 +73.5ProQRTher PRQR ... ... ...dd 22.85 2.75 381 19.70 +510.9PrUltBio s BIB ... ... ...q 70.53 48.12 49 65.02 +16.0PrUltPQ s TQQQ ... ... ...q 73.36 35.55 7263 67.52 +46.0ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.07 -25.0ProrEng PFIE ... ... 1 5.30 1.40 252 3.25 +69.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 1938 6.42 +7.9ProgrsSoft PRGS .56 1.3 36 53.60 34.72 303 41.97 -1.4Proofpoint PFPT ... ... ...dd 130.27 82.61 1096 103.63 +16.7PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 16277 11.84 -45.0ProS Ris n EQRR ... ... ... 52.12 40.50 2 50.55 +8.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 13 39.78 +18.3ProUShBio BIS ... ... ...q 24.92 15.53 8 16.81 -23.8ProspctCap PSEC .72 9.7 9 7.60 5.51 1564 7.41 +9.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 61 8.25 -60.3ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 1 22.96 -5.3PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 12 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.45 57 2.15 +13.2Proteos n PTI ... ... 6 8.61 1.41 85 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 273 13.36 -64.4Provent n PRVB ... ... ... 8.00 3.35 128 4.24 -11.9ProvidSv PRSC ... ... 15 83.90 50.86 61 65.94 +11.1ProvidBc n PVBC ... ... ... 30.05 20.51 20 27.05 +2.3ProvFnH PROV .56 3.1 19 20.00 17.21 12 18.31 -.5PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 4 17.60 PsychmCp PMD .72 3.7 18 22.88 15.99 17 19.37 -5.8Pulmatrix PULM ... ... ...dd 2.38 .28 442 .38 -72.9PulseBio n PLSE ... ... ...dd 34.82 12.51 48 14.23 -39.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 929 47.80 -51.6PureAcq n PACQ ... ... ... 9.77 9.59 31 9.65 -.4PureAcq un PACQU ... ... ... 10.38 10.08 10.31 +1.9PureCycle PCYO ... ... ...dd 11.74 6.65 14 11.65 +39.5PurplInv n PRPL ... ... ...dd 13.90 5.04 14 5.65 -43.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .74 182 .85 -73.5QAD Inc B QADB .24 .6 ...dd 49.40 26.72 1 43.55 +41.3QAD A QADA .29 .5 ...dd 61.80 33.15 32 57.65 +48.4QCR Hld QCRH .24 .6 16 49.70 40.40 35 42.75 -.2QIWI plc QIWI .84e 6.3 13 20.05 12.50 163 13.26 -23.5Qorvo QRVO ... ... 91 86.84 64.53 984 76.81 +15.3Qualcom QCOM 2.48 3.3 ...dd 76.50 48.56 11435 74.06 +15.7Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.09 -3.7Qualys QLYS ... ... 86 98.30 50.00 276 87.95 +48.2Quantenn n QTNA ... ... ... 19.41 9.60 350 18.71 +53.4Quanterx n QTRX ... ... ...dd 24.81 13.00 172 18.65 -13.1Quartrhill g QTRH .05 ... 4 2.12 1.01 145 1.50 -18.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 2.39 +3.9QuickLog h QUIK ... ... ...dd 2.22 .98 190 1.00 -42.5Quidel QDEL ... ... ...cc 77.63 33.01 458 68.46 +57.9QuinStreet QNST ... ... 73 16.42 6.10 528 13.40 +59.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.62 +10.5Quotinet QTNT ... ... ... 9.02 2.78 525 6.57 +32.7QuratRet A QRTEA ... ... 20 29.11 20.00 2126 22.12 -9.4QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.92 -10.7Qutoutiao n QTT ... ... ... 20.39 9.01 4606 9.49 -40.6R -:R1 RCM n RCM ... ... ... 11.00 3.22 414 9.42 +113.6RBB Bcp n RBB .36 1.3 ... 33.62 21.26 52 28.66 +4.7RBC Bear ROLL ... ... 48 156.43 106.68 84 150.69 +19.2RCI Hosp RICK .12 .4 11 34.84 24.07 22 30.36 +8.5RCM RCMT 1.00e ... 23 7.50 4.63 4 4.77 -23.7RF Inds RFIL .08 1.0 14 12.75 2.10 136 8.40 +211.1RGC Res s RGCO .62 2.4 31 31.57 22.16 8 26.32 -2.8RLJ Ent rs RLJE ... ... ... 6.34 3.10 6 6.19 +68.3RMG Net h RMGN ... ... ...dd 2.73 .75 3 1.28 +56.1RMR Gp h RMR 1.00 1.1 50 98.00 49.10 31 90.40 +52.4RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 136 4.35 +6.1RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.18 48 1.24 -77.7RaPhrm n RARX ... ... ...dd 17.90 4.78 195 14.45 +70.0RadNet RDNT ... ... 98 15.80 9.50 315 15.75 +55.9RadaElc rs RADA ... ... ...dd 3.86 1.77 256 3.13 +1.6Radcom RDCM ... ... 32 22.40 11.28 280 12.55 -36.8RadiSys RSYS ... ... ...dd 1.65 .53 104 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 950 18.44 -42.0Radware RDWR ... ... ...dd 28.50 16.21 277 25.37 +30.8RamacoRs n METC ... ... ... 9.35 3.81 108 7.70 +11.9tRambus RMBS ... ... ...dd 15.50 11.08 587 11.12 -21.8RandCap RAND ... ... 3 3.50 2.05 2.58 -14.4Randgold GOLD 2.00f 3.2 26 104.05 59.90 536 63.44 -35.8RandBcp n RNDB ... ... ... 17.45 14.36 7 16.80 +9.4Rapid7 n RPD ... ... ...dd 39.40 16.59 575 35.32 +89.3RaveRest RAVE ... ... ...dd 2.33 1.09 44 1.26 -13.9RavenInds RAVN .52 1.1 1 49.80 30.75 162 46.35 +34.9tReShape rs RSLS ... ... ... 39.00 .04 9511 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 35 15.74 -5.7ReadgIntB RDIB ... ... 19 34.64 20.10 4 25.85 +12.4RealGSol h RGSE ... ... ...dd 3.25 .30 2116 .40 -72.9RealNetwk RNWK ... ... ...dd 5.00 2.63 25 2.90 -15.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 19 23.44 -3.3RealitCh n BCNA ... ... ... 24.47 20.01 2 21.09 -12.9RealmTh n RLM ... ... ... 13.00 3.34 35 5.00 -25.8RealPage RP ... ... 80 64.80 38.40 673 61.25 +38.3ReataPh n RETA ... ... ...dd 93.94 19.31 358 85.52 +202.0ReconTech RCON ... ... ...dd 5.36 .64 56 1.24 -4.6RecroPhm REPH ... ... ... 13.05 4.78 182 7.50 -18.9RedRobin RRGB ... ... 22 70.10 36.20 123 39.50 -30.0RedRkRs n RRR .40 1.4 ... 36.99 22.50 942 27.62 -18.1RedViolt n RDVT ... ... ...dd 46.40 4.35 49 5.94 -87.2Redn n RDFN ... ... ... 31.50 16.69 665 19.06 -39.1RedhillBio RDHL ... ... ... 11.49 4.30 51 8.00 +55.6Regenrn REGN ... ... 26 477.00 281.89 610 383.70 +2.1RegnxBio n RGNX ... ... 50 85.10 23.25 523 69.65 +109.5RegulusTh RGLS ... ... ...dd 1.52 .17 460 .19 -82.1Reis Inc REIS .76 3.3 ...dd 24.00 16.74 76 22.95 +11.1ReliantBcp RBNC .32 1.1 28 30.00 21.90 18 28.27 +10.3Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.83 225 3.25 -66.6Renasant RNST .80 1.8 18 49.78 39.11 254 43.95 +7.5RenewEn REGI ... ... 5 28.15 9.50 581 26.75 +126.7RenminTi rs ABAC ... ... ... 4.76 1.50 29 2.10 -28.8RentACt RCII .32 2.2 25 14.94 7.22 546 14.49 +30.5Replgn RGEN ... ... ...cc 58.99 29.56 326 57.68 +59.0Replimun n REPL ... ... ... 23.55 14.03 95 18.22 +20.2RepBncp RBCAA .97 2.0 19 50.70 34.24 11 48.45 +27.4tRepFBcp FRBK ... ... 51 9.75 7.10 157 7.20 -14.8resTORbi n TORC ... ... ...dd 21.10 7.55 148 14.06 -16.7RschFrnt REFR ... ... ...dd 1.55 .60 35 1.29 +24.0Resonant RESN ... ... ... 8.55 3.17 69 4.40 -41.1ResConn RECN .52f 3.1 28 17.95 12.40 98 16.70 +8.1RestorRob n HAIR ... ... ...dd 11.95 1.45 149 2.60 -43.5RetailOpp ROIC .78 4.2 54 20.14 16.18 935 18.52 -7.2RetoEco n RETO ... ... ... 12.75 3.13 22 4.56 -35.3Retrophin RTRX ... ... ...dd 33.00 20.09 278 29.22 +38.7RevanceTh RVNC ... ... ...dd 37.45 22.25 418 24.00 -32.9RevenHo n RVEN ... ... ... 5.66 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 7.81 2.18 64 2.99 -9.1ReWalkRob RWLK ... ... ...dd 1.85 .70 212 .90 -18.4RhythmP n RYTM ... ... 44 37.23 16.80 72 31.26 +7.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 134 6.79 -12.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.10 88 2.95 +99.3RichrdElec RELL .24 2.7 ...cc 10.40 5.70 4 9.01 +33.7RigelPh RIGL ... ... ...dd 4.71 2.28 3127 3.59 -7.5RigNet RNET ... ... ...dd 24.05 10.03 48 19.30 +29.1RiminiSt n RMNI ... ... ... 10.40 .25 195 6.92 -12.5RiotBlck RIOT 1.00p ... ... 46.20 3.54 446 4.12 -85.5RiseEdCy n REDU ... ... 19 18.60 9.50 114 11.51 -22.2RittrPh rs RTTR ... ... ... 5.67 1.55 34 1.74 -47.1RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 41 9.30 +7.3RivrviewF n RIVE ... ... ... 14.55 13.10 9 13.60 +1.1RocktPh n RCKT ... ... ... 25.96 5.02 238 22.84 +118.8RockwllM RMTI ... ... ...dd 8.70 3.62 103 4.22 -27.5RockyBr RCKY .48 1.7 19 33.45 13.10 41 28.35 +50.0RkyMChoc RMCF .48 4.7 10 12.60 10.06 10 10.15 -13.8Roku n ROKU ... ... ...dd 74.25 15.75 5994 70.61 +36.4Rosehill n ROSE ... ... ... 10.84 5.75 44 8.45 +7.5Rosehill wt ROSEW ... ... ... 1.57 .75 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 9.50 -15.6RossStrs s ROST .90 .9 25 98.70 59.95 3411 96.95 +20.8RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 479 78.60 -4.3Rubicon rs RBCN ... ... ... 9.46 6.76 0 8.99 +12.7RubiusTh n RUBY ... ... ... 33.01 19.67 196 20.47 -15.6RmblOn B n RMBL ... ... ... 10.98 3.53 383 8.75 +68.4RushEntA RUSHA .12p ... 26 55.40 37.95 234 41.71 -17.9RushEntB RUSHB .12p ... 33 52.76 36.61 3 42.20 -12.5RuthsHosp RUTH .44 1.4 29 33.95 19.45 209 30.65 +41.6Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 691 99.59 -4.4S -:S&T Bcp STBA 1.00 2.2 20 47.77 36.77 92 45.30 +13.8S&WSeed SANW ... ... ...dd 4.40 2.90 75 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.51 16.36 2 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 49 26.10 -2.8SBA Com SBAC ... ... ...cc 177.67 140.62 468 160.51 -1.7SEI Inv SEIC .60f 1.0 21 78.35 57.36 531 62.59 -12.9SelasLf rs SLS ... ... ... 13.47 .80 260 1.11 -85.9SG Blck n SGBX ... ... ... 7.00 3.01 6 3.82 -36.1SGOCO rs SGOC ... ... ... 2.29 .93 34 .97 -8.5SI Fincl SIFI .24 1.8 14 15.70 13.60 9 13.65 -7.1SIGA Tc n SIGA ... ... ... 8.47 5.61 170 6.68 +13.0SLM Cp SLM ... ... 17 12.46 9.65 2915 11.80 +4.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 5 70.39 +2.4SmartGlb n SGH ... ... 6 56.69 20.29 355 29.77 -11.7SMTC hg SMTX ... ... ... 3.18 1.28 35 2.62 +38.6SORL SORL ... ... 3 8.45 3.70 81 4.25 -36.8SP Plus SP ... ... 22 41.70 32.15 100 37.75 +1.8SPAR Gp h SGRP ... ... ... 3.75 .90 67 .99 -19.7SpdDorWrF DWFI ... ... ... 25.90 23.22 11 23.46 -7.2tSPI Eng rs SPI ... ... ... 2.61 .26 257 .26 -58.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 135 95.75 +97.1SS&C Tch s SSNC .32f .6 35 60.97 37.72 2323 55.11 +36.1tSSLJ.cm n SSLJ ... ... ... 5.75 .56 79 .60 -83.0SSR Mng g SSRM ... ... 20 11.44 7.64 550 9.10 +3.5SVB FnGp SIVB ... ... 27 333.74 169.98 469 319.22 +36.6SabanCap n SCAC ... ... ... 10.18 9.84 27 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.2 11 23.83 15.78 862 22.93 +22.2SabreCorp SABR .56 2.2 30 26.78 17.79 1113 25.68 +25.3SAExplr rs SAEX ... ... ... 73.80 5.40 161 7.08 -83.9SaftyInsGr SAFT 3.20 3.5 24 99.70 70.45 57 91.55 +13.9SagaComm SGA 1.20 3.4 4 46.80 35.05 4 35.80 -11.5SageThera SAGE ... ... ...dd 195.97 59.57 223 144.83 -12.1Saia Inc SAIA ... ... 39 87.05 55.16 225 79.65 +12.6SalemMda SALM .26 6.6 15 6.75 3.10 55 3.95 -12.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 2 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 305 100.67 -27.5SndySpr SASR 1.12 2.8 18 43.87 36.41 106 39.44 +1.1Sanlp JBSS .55a .8 25 79.37 54.32 55 72.02 +13.9SangTher SGMO ... ... ...dd 27.50 11.30 1365 15.35 -6.4Sanmina SANM ... ... 17 39.40 24.60 391 28.70 -13.0Sano rt GCVRZ ... ... ... .60 .34 57 .55 +44.7Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 588 151.95 +173.1Savara rs SVRA ... ... ...dd 17.19 7.68 91 11.20 -24.5scPhrma n SCPH ... ... ...dd 18.17 4.10 20 5.18 -57.2ScanSource SCSC ... ... 14 45.35 31.40 124 39.40 +10.1Schmitt h SMIT ... ... ...dd 4.47 1.74 19 2.73 -.4Schnitzer SCHN .75 2.7 7 38.85 25.00 321 27.90 -16.7ScholRck n SRRK ... ... ...dd 27.02 13.09 172 25.28 +63.1Scholastc SCHL .60 1.4 ...dd 47.77 33.51 135 42.29 +5.4SciGames SGMS ... ... ...dd 62.80 24.35 1248 26.10 -49.1ScrippsEW SSP .20 1.2 53 19.26 10.69 785 16.55 +5.9Scynexis SCYX ... ... ...dd 2.50 1.05 197 1.23 -47.0SeaChange SEAC ... ... ... 4.03 1.38 913 1.83 -53.4SeacstBkg SBCF ... ... 23 34.95 21.69 271 29.99 +19.0SeagateT STX 2.52 5.2 12 62.70 31.70 2550 48.09 +14.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 176 .88 -15.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.87 1.07 1283 1.22 -65.9SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 48 3.25 +25.0SeaSpine n SPNE ... ... ...dd 16.51 8.76 40 15.25 +50.7SeattGen SGEN ... ... ...dd 78.82 47.75 1017 77.50 +44.9SecndSight EYES ... ... ...dd 2.58 1.05 200 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 91 13.59 +40.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 58 13.20 +48.8SecNtl lf SNFCA .23t ... 3 5.50 4.05 13 5.33 +6.5SelectBc lf SLCT ... ... 20 14.25 11.24 38 12.53 -.9SelIncREIT SIR 2.04 10.1 18 26.26 17.90 1626 20.21 -19.6tSelIntCon n SIC ... ... ... 13.00 10.90 108 10.80 -14.6SelectaB n SELB ... ... ... 24.02 7.95 110 14.34 +46.2SelectvIns SIGI .72 1.1 21 65.93 50.55 231 63.85 +8.8SmLEDS rs LEDS ... ... ...dd 10.49 1.82 76 4.05 +8.6sSemtech SMTC ... ... 74 60.05 31.30 601 59.80 +74.9SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 25 31.60 +2.8SenesTc n SNES ... ... ...dd 3.87 .30 149 .69 -4.9SenHous SNH 1.56 8.7 11 20.16 14.86 1305 17.97 -6.2SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 29 24.62 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 10 26.17 -2.6Senmiao n AIHS ... ... ... 8.91 3.75 6 5.20 -8.0Senomyx SNMX ... ... ...dd 1.71 .60 4263 1.47 +13.1SensusHlt n SRTS ... ... ... 8.88 4.31 224 7.18 +39.1SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 15 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.03 1.36 20 1.77 -.6SeresTh n MCRB ... ... ...dd 17.42 6.65 172 7.53 -25.7SvcSource SREV ... ... ...dd 4.47 2.61 271 2.81 -9.1ServiFst s SFBS .44 1.1 20 44.95 34.91 156 40.77 -1.8SesenBio SESN ... ... ...dd 3.50 .62 936 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.37 821 4.41 -4.3SevernBc SVBI .12 1.3 42 9.55 6.70 8 9.30 +28.2SharingE rs SEII ... ... 34 12.40 2.10 35 2.73 -64.0Sharps SMED ... ... ...dd 5.15 3.14 14 3.55 -13.2SharpSprg SHSP ... ... ...dd 14.87 3.25 36 13.19 +199.5ShndTele s SHEN .26f .7 ... 41.80 29.93 136 38.45 +13.8ShiftPixy n PIXY ... ... ... 6.35 2.00 156 3.62 +25.7Shiloh SHLO ... ... 15 12.19 6.45 66 11.90 +45.1Shineco n TYHT ... ... ... 4.60 .83 858 1.02 -55.7sShire SHPG 1.06e .6 92 178.33 123.73 1017 178.58 +15.1ShoeCarnvl SCVL .32 .8 27 45.00 17.94 214 40.02 +49.6ShoreBcsh SHBI .32 1.8 18 20.09 15.74 23 18.01 +7.8ShotSpot n SSTI ... ... ... 66.14 10.75 150 58.71 +317.9Shuttery SFLY ... ... ...cc 100.34 39.76 994 70.15 +41.0SiebertFn SIEB .10a .7 ...dd 21.61 3.60 82 14.38 +6.5SiennaBi n SNNA ... ... ... 26.00 12.77 66 15.77 -13.1Sientra SIEN ... ... ...dd 26.79 8.79 228 23.84 +69.6SierraBc BSRR .64 2.1 17 31.19 24.32 43 30.10 +13.3SierOnc g n SRRA ... ... ...dd 4.09 1.51 254 1.87 -49.9SierraWr SWIR ... ... 20 23.50 15.10 183 21.35 +4.4SifyTech SIFY .02e 1.0 ... 2.10 .62 87 1.63 +59.2SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 14 1.00 -53.5Sigmatr SGMA ... ... 12 11.61 5.26 14 6.00 -40.7SignatBk SBNY .56p ... ... 161.92 108.89 431 119.44 -13.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 317 28.71 -2.3SilcLtd SILC 1.00 2.7 17 77.95 32.00 45 37.51 -46.5SilcnLab SLAB ... ... 86 110.70 77.55 160 94.15 +6.6SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 187 53.54 +1.1SilvrSun n SSNT .06e ... ...cc 4.84 2.90 6 3.91 -7.6Silvercrest SAMG .56 3.7 21 18.27 12.45 9 15.20 -5.3SimmnsFst s SFNC .60 1.9 20 33.45 26.78 414 31.60 +10.7sSimplyGd n SMPL ... ... ... 18.48 10.93 492 18.02 +26.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 57 20.20 +25.5Sina SINA ... ... 32 124.60 63.20 815 68.24 -32.0Sinclair SBGI .72 2.5 12 40.15 25.13 942 28.43 -24.9SinoGlobl SINO ... ... ...dd 3.84 1.04 66 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 51 7.47 -5.2SiriusXM SIRI .04 .6 39 7.70 5.17 19024 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 105 2.21 -67.1SkySolar SKYS ... ... ...dd 2.43 .70 15 1.05 -30.0SkyWest SKYW .40 .7 17 65.80 39.30 241 59.40 +11.9SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 2281 88.86 -6.4SleepNmbr SNBR ... ... 26 40.72 26.22 371 36.88 -1.9SmartFn rs SMBK ... ... 20 27.69 19.49 14 23.55 +8.5SmartSnd n SND ... ... ... 11.06 4.48 526 4.99 -42.4SmthM hrs SMSI ... ... ...dd 3.41 1.05 350 2.64 -7.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 133 4.24 -25.0SocketM n SCKT ... ... ... 4.19 1.86 46 2.25 -37.2SodaStrm SODA ... ... 50 143.20 57.60 379 142.80 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 11 7.13 -33.4SolarCap SLRC 1.64 7.6 12 22.55 19.70 100 21.50 +6.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 31 16.85 -5.1SolarEdg n SEDG ... ... 20 70.74 25.25 1626 40.75 +8.5Soleno wt rs SLNOW ... ... ... 1.05 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.63 1.32 10 2.05 +13.9SolidBio n SLDB ... ... ...dd 54.84 6.83 316 49.06 +116.9Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 129 1.64 -26.1SonicCorp SONC .64 1.8 23 39.75 23.22 307 36.46 +32.7tSonicFdry SOFO ... ... ...dd 3.87 1.52 5 1.55 -48.5SonomaPh SNOA ... ... ...dd 5.92 1.47 14 1.52 -72.1Sonoma wt SNOAW ... ... ... .54 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.53 1751 14.37 -27.9Sophiris SPHS ... ... ...dd 4.05 1.80 201 2.68 +18.1SorrentoTh SRNE ... ... 23 10.65 1.68 1965 4.55 +19.7SotherlyH SOHO .50f 6.9 56 7.62 5.81 31 7.27 +12.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.80 +.6SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 7 25.25 -.4SouMoBc s SMBC .52f 1.4 16 41.49 31.55 7 38.24 +1.7SoundFin SFBC .56 1.4 23 40.87 32.10 0 39.60 +16.4SouthState SSB 1.36f 1.6 23 94.50 79.85 108 83.40 -4.3SthnFstBsh SFST ... ... 17 48.75 34.83 16 40.25 -2.4SoNatBcVa SONA .32 1.9 32 18.24 15.11 41 16.73 +4.4SsdeBTX SBSI 1.20 3.3 19 37.57 31.73 145 36.47 +8.3SparkEn s SPKE .72 8.7 ...dd 17.10 7.95 106 8.35 -32.7SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 12 24.45 -8.1SparkTh n ONCE ... ... ...dd 96.59 41.06 380 56.63 +10.1SpartnMot SPAR .10 .7 26 19.45 9.90 111 15.05 -4.4SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 145 20.14 -24.5SpectPh SPPI ... ... ...dd 25.29 9.03 1633 20.65 +9.0SperoTh n SPRO ... ... ... 19.00 9.29 101 10.37 -11.7Sphr3D grs ANY ... ... ... 3.95 .13 353 .24 -90.2Spherix rs SPEX ... ... ...dd 2.42 .95 28 1.01 -27.9SpirtTex n STXB ... ... 75 22.56 20.04 52 21.70 -.7Splunk SPLK ... ... ...dd 130.00 62.39 3682 115.43 +39.3SpokHldgs SPOK .50 3.4 33 18.85 13.75 134 14.65 -6.4SportsWhs SPWH ... ... 13 6.99 3.66 222 6.29 -4.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 60 11.96 -11.0SprottFoc FUND .61e 8.3 ...q 8.39 7.30 28 7.37 -6.9Sprouts SFM ... ... 28 29.67 17.55 1666 27.24 +11.9StaarSur STAA ... ... ... 54.00 10.75 749 48.50 +212.9Staff360 rs STAF ... ... ... 5.70 1.14 91 2.16 -31.4Stamps.cm STMP ... ... 27 285.75 160.00 150 228.00 +21.3Std AVB n STND ... ... ... 39.45 29.97 15 34.83 +12.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 460 12.82 +13.9StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.55 +.9StarsGp g TSG ... ... ... 38.95 19.00 1316 24.60 +5.6Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7385 55.43 -3.5StatAutF STFC .40 1.3 ... 34.31 23.32 27 30.29 +4.0StateBkFn STBZ .80 2.6 19 35.99 26.88 226 30.94 +3.7StealthGas GASS ... ... 15 4.70 3.12 14 3.64 -16.5SteelCon STCN ... ... ... 2.90 1.49 14 2.07 -16.9StlDynam STLD .75 1.6 14 52.10 32.36 1952 47.20 +9.4SteinMart s SMRT .30 14.6 ...dd 4.04 .48 592 2.06 +77.6StellrAcq n STLR ... ... ... 11.00 10.00 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 74 17.45 +11.9Stericycle SRCL ... ... ...dd 76.73 56.64 495 61.97 -8.9SterlBcp n SBT .04 .3 ... 14.98 10.95 96 13.06 +2.8SterlCons STRL ... ... 18 18.90 10.74 71 14.00 -14.0SMadden SHOO .80 ... 26 58.95 37.25 396 57.00 +22.1Stewrdshp SSFN .12 1.1 14 12.75 9.30 3 10.80 +5.4StitchFix n SFIX ... ... ... 52.45 14.48 5613 47.11 +82.4StockYBc s SYBT 1.00f 2.7 18 41.90 34.00 25 36.70 -2.7StoneCastle BANX 1.52 6.8 17 24.92 20.00 16 22.50 +11.8StrataS rs SSKN ... ... ...dd 3.75 1.06 411 3.45 +180.5Stratasys SSYS ... ... ...dd 26.17 17.17 454 23.89 +19.7StratEdu STRA 2.00f 1.5 40 138.97 80.75 112 134.71 +50.4Strattec STRT .56 1.7 18 49.20 29.70 5 33.00 -24.2StratusPrp STRS 1.00e ... 57 35.90 27.25 13 32.50 +9.4StreamHlth STRM ... ... ... 2.82 1.00 67 1.22 -27.8StrgbrBio n SBBP ... ... ... 9.25 3.85 1243 4.25 -41.4SummerInf SUMR ... ... ...dd 2.00 .72 67 1.70 +13.3SumFWV SMMF .52 2.2 12 28.16 21.78 20 24.09 -8.5SumtSem n WISA ... ... ... 5.00 3.56 12 4.08 -13.2SmtStB s SSBI .48 3.1 22 16.10 12.14 3 15.65 +24.2SumTher n SMMT ... ... ... 15.90 1.94 107 2.34 -78.9SunHydrl SNHY .36 .7 48 70.83 45.44 177 55.12 -14.8SundEng n SNDE ... ... ... 9.59 3.83 8 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.80 91 1.97 -46.6SunOpta STKL ... ... ...dd 9.65 6.27 220 7.10 -8.4SunPower SPWR ... ... ...dd 10.00 6.36 5172 7.95 -5.7Sunrun n RUN ... ... 11 16.45 4.21 854 12.75 +116.1Sunworks n SUNW ... ... ... 1.88 .52 45 .56 -46.7SuperCom SPCB ... ... ...dd 4.95 1.53 33 1.80 -53.9SupTech rs SCONW ... ... ... 14.90 1.47 103 1.73 -84.1SupGpCos s SGC .40f 2.2 17 28.85 18.00 56 18.57 -30.5Supernus SUPN ... ... 30 61.25 33.30 589 47.90 +20.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 29 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.64 224 11.57 -13.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 255 15.70 +29.8Surmodic SRDX ... ... ...cc 82.35 25.00 133 74.90 +167.5SykesEnt SYKE ... ... 55 32.15 25.90 146 29.78 -5.3Symantec lf SYMC .30 1.5 10 34.20 17.81 4874 20.67 -26.3Synacor SYNC ... ... ...dd 2.85 1.35 56 1.75 -23.9Synalloy SYNL .13m .6 ...dd 24.80 11.05 19 22.45 +67.5Synaptics SYNA ... ... ...dd 55.25 33.73 496 46.04 +15.3SyndaxP n SNDX ... ... ...dd 15.20 6.10 175 6.93 -20.9SyneosH h SYNH ... ... ...dd 59.45 31.10 368 47.75 +9.5SynrgyPh SGYP ... ... ...dd 3.57 1.43 1339 1.71 -23.3Synlogic rs SYBX ... ... ...dd 22.40 7.27 151 13.40 +38.1Synopsys SNPS ... ... 49 103.40 79.00 968 98.94 +16.1Syntel SYNT 15.00e ... 20 41.05 18.10 710 40.94 +78.1Synthes rs SES ... ... ... 4.64 2.00 4 2.44 -14.1Sypris SYPR .08 5.8 ...dd 1.90 1.25 10 1.38 SyrosPhar n SYRS ... ... ... 17.89 6.30 115 12.32 +26.6 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/Thursday, September 20, 2018

PAGE 50

T -:sT-MobileUS TMUS ... ... 27 68.71 54.60 2847 68.35 +7.6TAT Tch h TATT .34e 5.0 15 11.65 6.40 2 6.80 -35.2TCG BDC n CGBD 1.48a 8.6 12 20.30 16.73 93 17.27 -13.8TD Ameritr AMTD .84 1.5 27 63.01 43.52 2820 56.16 +9.8TDH Hld n PETZ ... ... ... 31.75 1.48 13 1.57 -72.2TESSCO TESS .80 4.9 32 24.85 12.35 18 16.40 -18.6TFS Fncl TFSL 1.00f 6.6 51 16.62 14.32 178 15.24 +2.0TG Thera TGTX ... ... ...dd 17.35 7.25 1282 8.95 +9.1THL Credit TCRD 1.08 13.4 8q 9.67 7.70 169 8.05 -11.0TKK Sym n TKKS ... ... ... 9.55 9.50 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 10.15 +1.1sTKK Sym rt TKKSR ... ... ... .43 .35 0 .52 +23.8tTMSR Gl s TMSR ... ... 50 10.32 2.22 4 2.25 -54.9TOP Shi rs TOPS ... ... ... 35.50 .69 1521 1.01 -59.6TPI Co n TPIC ... ... ... 32.22 16.35 234 27.96 +36.7TSR Inc TSRI ... ... 40 9.40 3.80 2 7.20 +38.5TTEC Hl TTEC .54f 2.2 23 43.75 23.50 163 24.45 -39.3TTM Tch TTMI ... ... 39 19.91 13.72 695 17.10 +9.1Tabula n TRHC ... ... ...dd 91.16 24.24 387 77.51 +176.3TactSys n TCMD ... ... ...cc 72.41 22.72 217 65.54 +126.2Taitron h TAIT .10 5.0 ...dd 2.89 1.22 59 2.02 +20.2TakeTwo TTWO ... ... ...dd 138.65 92.81 1466 130.57 +18.9Talend n TLND ... ... ...dd 71.63 35.46 156 68.89 +83.8TandmD rs TNDM ... ... ...dd 52.55 2.14 4352 39.95 +1592.8TandyLthr TLF ... ... 11 8.45 6.79 0 7.45 -3.9Tantech n TANH ... ... ... 4.46 1.10 336 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 1.09 77 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 228 9.23 +135.5Tarena TEDU .28e 3.2 ...dd 15.97 7.11 41 8.63 -42.4TaylrDv TAYD ... ... 26 15.14 9.70 3 11.75 -12.4TechData h TECD ... ... 24 108.62 70.70 356 73.72 -24.8TechComm TCCO ... ... ...dd 15.40 3.70 3 4.80 -58.1TechTarg TTGT ... ... ... 34.47 10.65 455 19.40 +39.4Tecnoglass TGLS .56 5.9 23 10.29 6.67 9 9.47 +28.8Tecogen TGEN ... ... ... 4.20 2.05 58 3.20 +18.5Telenav TNAV ... ... ...dd 6.85 4.50 24 5.05 -8.2Teligent TLGT ... ... ...dd 7.34 2.43 169 3.78 +4.1Tellurian rs TELL ... ... ...dd 13.74 6.45 2148 9.16 -6.0Tenable n TENB ... ... ... 36.83 29.10 692 33.76 +11.6TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.01 -48.9TenzAcq un TZACU ... ... ... 10.44 10.01 7 10.10 +.7TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 533 11.76 -1.7tTerritBcp TBNK .88f 3.0 15 33.00 29.16 12 29.16 -5.5Tesaro TSRO ... ... ...dd 129.64 25.62 1426 37.01 -55.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 8264 299.02 -4.0TetraTc TTEK .48 .7 28 72.20 42.85 292 69.05 +43.4Tetraphase TTPH ... ... ...dd 7.98 2.05 789 3.01 -52.2TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 1 25.83 +2.2TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 2 25.28 -1.1TxCapBsh TCBI ... ... 17 103.05 77.65 264 87.85 -1.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 84.48 6498 107.37 +2.8TexRdhse TXRH 1.00 1.4 33 75.24 47.51 472 71.67 +36.0The9Ltd rs NCTY ... ... ... 5.04 .83 246 1.68 -12.5TherapMD TXMD ... ... ...dd 7.66 4.34 1413 6.22 +3.0TherpxBio n TRPX ... ... ... 7.69 3.00 384 4.05 -24.2TheravBio TBPH ... ... ...dd 35.90 21.27 182 27.50 -1.4TheStreet TST .10 4.6 4 2.50 .87 120 2.16 +49.0t1347PrpIns PIH ... ... 39 8.25 6.20 14 6.20 -14.51347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 3 25.06 +2.7s3PEA Int n TPNL ... ... ... 4.95 2.63 690 4.82 +32.1ThundBr n TBRG ... ... ... 9.77 9.60 21 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 100 10.18 +1.3TiberAcq n TIBR ... ... ... 9.75 9.55 9.64 +.7TiberAc un TIBRU ... ... ... 10.28 10.00 10.24 +2.2TileShop TTS .20 ... 44 16.05 5.15 281 7.85 -18.2sTilray n TLRY ... ... ... 155.10 20.10 31278 214.06 +856.1TmbrlndBc TSBK .52a 1.7 16 39.45 25.50 16 31.12 +17.2Tiptree TIPT .14 2.1 20 7.24 5.35 79 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 13.66 137 17.30 -18.3TitanPh rs TTNP ... ... ... 2.85 .51 77 .56 -57.7TivityHlth TVTY ... ... 19 48.50 29.95 597 33.70 -7.8Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 1088 13.95 -10.6Tocagen n TOCA ... ... ... 14.66 7.52 310 12.17 +18.7tTonixPh rs TNXP ... ... ...dd 5.11 .62 220 .69 -80.0TopImage TISA ... ... ...dd 1.75 .92 1 .98 -14.5Torchlght TRCH ... ... ...dd 1.51 .86 301 .95 -29.1TottenAc n TOTA ... ... ... 9.99 9.63 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 10.40 10.12 10.40 +2.7TowerSemi TSEM ... ... 12 36.69 19.26 183 21.97 -35.5TownSprts CLUB ... ... ...dd 14.85 5.00 167 8.95 +61.3TowneBank TOWN .64 2.0 ... 35.30 27.85 99 31.55 +2.6TraconPh n TCON ... ... ...dd 3.95 1.90 73 2.20 -34.3TractSupp TSCO 1.24 1.4 26 91.92 54.76 1451 89.13 +19.2TradDsk A n TTD ... ... ... 151.76 40.70 599 144.85 +216.8TrnWEnt TWMC ... ... 2 2.60 .65 41 .80 -56.2TransAct TACT .36 2.6 33 15.80 8.80 2 14.00 +5.7Transcat TRNS ... ... 33 25.35 12.00 7 22.25 +56.1TransGlb TGA .14 4.1 ...dd 4.13 1.09 184 3.39 +135.6TranslBio n TBIO ... ... ... 16.60 9.21 113 10.34 -10.2TravelCtrs TA ... ... ...dd 6.10 3.05 73 5.55 +35.4TravCtrs 28 TANNI 2.06 8.1 ... 26.85 22.17 4 25.30 +.2TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 19 24.60 -2.4Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 23 24.99 Travelzoo TZOO ... ... 41 21.15 5.75 78 10.95 +69.8TrmntMtg n TRMT ... ... ...dd 17.28 11.10 19 11.61 -21.0Trevena TRVN ... ... ...dd 2.88 1.34 1649 1.63 +1.9Tricida n TCDA ... ... ... 40.10 21.87 299 35.60 +36.9TriCoBsh TCBK .68 1.8 22 43.80 34.75 45 38.76 +2.4TridntAcq n TDAC ... ... ... 9.85 9.72 63 9.80 +.5sTridntAcq un TDACU ... ... ... 10.14 10.00 179 10.20 +1.7TrilliumTh TRIL ... ... ... 13.30 4.75 94 6.10 -15.9TriMas h TRS ... ... 22 31.75 22.70 86 30.85 +15.3Trimble TRMB ... ... 61 45.70 32.01 543 43.61 +7.3TrinityBio TRIB .88 22.8 4 6.54 3.76 60 3.86 -24.3TrinMrg n TMCX ... ... ... 9.86 9.71 25 9.79 +.3TrinMrg un TMCXU ... ... ... 10.30 10.00 10.18 +1.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1416 50.52 +46.6TriStCap TSC ... ... 18 30.10 21.30 164 28.25 +22.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 8 26.25 +1.3sTriumphBc TBK ... ... 25 44.38 28.46 144 43.85 +39.2Trivago n TRVG ... ... ... 11.63 4.01 3029 5.85 -14.5Tronc TRNC ... ... ...cc 24.74 13.00 136 16.50 -6.2Trovagn rsh TROV ... ... ... 12.96 .65 357 .81 -78.1TrueCar TRUE ... ... ...dd 16.83 8.75 448 13.53 +20.8TruettHrst THST ... ... ...dd 3.19 1.26 12 1.92 -7.2Trupanion TRUP ... ... ...dd 46.70 23.08 291 33.53 +14.6TrstNY TRST .27f 3.2 15 9.70 8.03 782 8.50 -7.6Trustmk TRMK .92 2.6 17 36.32 29.78 268 34.89 +9.5T2 Biosys TTOO ... ... ...dd 9.98 3.60 212 6.13 +48.8 Tucows grs TCX ... ... 43 71.75 49.80 49 55.65 -20.6TuesMrn TUES ... ... ...dd 4.10 2.28 157 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 126 7.09 -7.6TurtleBc rs HEAR ... ... ... 34.50 1.64 2524 19.19 +959.1TwlSeas n TWLV ... ... ... 9.94 9.50 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 5061 44.62 +29.221stCFoxB FOX .36 .8 19 49.65 24.30 3040 44.26 +29.721Vianet VNET ... ... 35 11.54 5.01 192 9.20 +15.3TwinDisc lf TWIN .36 1.6 62 31.95 17.56 102 23.05 -13.2TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 13 17.35 -4.32U TWOU ... ... ...dd 98.58 51.54 431 77.92 +20.8TymeTch n TYME ... ... ... 8.30 2.01 494 2.68 -58.0U -:US AutoPts PRTS ... ... 3 3.14 1.08 100 1.66 -34.1US Concrte USCR ... ... 35 86.35 44.00 401 53.55 -36.0US Gld rs USAU .21e ... ... 3.27 .97 73 1.04 -36.2UFP Tch UFPT ... ... 27 37.25 26.00 10 36.80 +32.4UMB Fn UMBF 1.16 1.6 19 82.14 67.51 136 73.94 +2.8USEcology ECOL .72 1.0 43 77.15 44.50 81 75.20 +47.5USGlobInv GROW .03 2.1 36 7.49 1.41 66 1.44 -63.1USA Tc pf USATP ... ... ... 27.82 20.75 1 22.75 -9.5USA Tech h USAT ... ... ... 16.83 5.25 1065 9.95 +2.1USA Trk USAK ... ... ...cc 29.15 11.97 62 22.26 +22.8UTStarcm UTSI ... ... 25 6.51 2.23 24 3.81 -32.3Ubiquiti UBNT .25 .2 26 99.50 47.78 502 96.79 +36.3UltaBeauty ULTA ... ... 30 290.30 187.96 937 287.16 +28.4UltimSoft ULTI ... ... ...cc 332.44 181.59 345 312.90 +43.4UltraClean UCTT ... ... 6 34.59 12.75 357 13.42 -41.9UltPetro n UPL ... ... ... 10.18 .92 4069 1.33 -85.3Ultragenyx RARE ... ... ...dd 88.41 41.67 301 85.88 +85.2Ultralife ULBI ... ... 25 10.95 5.80 9 8.85 +35.1Umpqua UMPQ .84 3.8 17 24.89 18.26 1043 21.82 +4.9UniQure QURE ... ... ... 43.23 8.14 144 38.56 +96.8UnicoA UNAM ... ... ...dd 10.35 6.80 1 7.80 -8.8UnionBkVA UBSH .92f 2.3 23 42.74 31.17 175 40.38 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 43.55 4 52.45 -.9UnBnOH UBCP .52 4.0 18 14.00 11.60 5 13.05 -1.5UtdBOH UBOH .48 2.1 12 24.00 20.35 3 22.60 +1.8UBSI UBSI 1.36 3.6 23 39.95 33.40 443 37.90 +9.1UtdCmtyBc UCBA .40 1.4 ... 28.85 19.00 27.85 +35.5UtdCmBks UCBI .60f 2.0 17 34.18 25.71 438 29.32 +4.2UCmntyFn UCFC .28f 2.8 17 11.98 8.66 100 10.00 +9.5UtdContl UAL ... ... 13 91.39 56.51 2546 89.35 +32.6UtdFnBcp UBNK .48 2.8 15 19.35 15.47 93 17.03 -3.5UtdFire UFCS 1.24 2.4 31 61.56 38.95 106 50.67 +11.2UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 76 20.82 +20.7UtdNtrlF UNFI ... ... 10 52.69 31.84 1147 33.30 -32.4USecBcCA UBFO .36 3.3 24 11.65 8.82 4 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .71 41 .88 -41.7USLime USLM .54 .7 23 101.40 70.56 8 77.79 +.9UtdTherap UTHR ... ... 8 152.55 100.57 270 125.86 -14.9UtdGrdian UG 1.50e 9.0 25 21.33 15.00 2 16.70 -9.7UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1181 20.81 +17.0UnityBcp UNTY .28 1.2 15 25.50 18.35 6 22.75 +15.2UnityBio n UBX ... ... ... 24.56 12.75 572 17.05 +2.4UnivDisp OLED .24 .2 72 209.00 78.75 680 117.90 -31.7UnvElc UEIC ... ... 14 67.44 26.97 71 40.40 -14.5UnivFor s UFPI .35e 1.0 16 39.58 29.61 313 36.12 -4.0UnvLogist ULH .42 1.2 27 37.68 17.50 45 35.85 +50.9UnvStainls USAP ... ... 63 31.20 18.53 119 27.77 +29.6UnivstPa UVSP .80 2.9 16 32.35 26.61 47 27.50 -2.0UnumTh n UMRX ... ... ...dd 17.66 10.15 253 12.29 +10.6UplandSoft UPLD ... ... ...dd 38.30 18.52 192 33.50 +54.7UrbanOne UONE ... ... ...dd 4.85 1.40 10 2.33 +25.8UrbanOnD UONEK ... ... ... 2.40 1.35 17 2.00 +14.3UrbanOut URBN ... ... 21 52.50 21.76 1571 41.89 +19.5UrogenP n URGN ... ... ... 69.57 25.56 50 47.55 +27.8UtahMed UTMD 1.08 1.1 ... 117.65 70.65 13 94.55 +16.2Uxin Ltd n UXIN ... ... ... 10.49 4.88 608 5.15 -46.7V -:VBI Vac n VBIV ... ... ... 5.10 1.68 135 1.83 -57.1VEON VEON .29e 10.2 ... 4.37 2.20 1285 2.85 -25.8VOXX Intl VOXX ... ... 5 8.85 4.64 35 5.25 -6.3VSE Corp s VSEC .32f .9 13 59.90 33.83 36 34.50 -28.8Vaccinex n VCNX ... ... ... 12.00 8.56 9 8.75 -23.1Valerits hn VLRX ... ... ... 6.79 .85 163 .97 -66.0ValueLine VALU .76 3.1 23 26.94 16.01 2 24.76 +28.0VanE GenD GNRX ... ... ...q 64.65 54.44 29 63.64 +7.3VanE VecBi BBH ... ... ...q 136.76 111.36 7 131.04 +5.2VandaPhm VNDA ... ... ...dd 23.35 11.90 455 19.65 +29.3VangIntHi VYMI 2.17e 3.4 ... 72.32 60.88 48 62.97 -6.0VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 63 64.40 -2.9VangEMGv VWOB 3.54 4.7 ...q 81.31 74.31 41 75.03 -6.5V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 184 57.31 -5.3tVanShTTr VGSH 1.20a 2.0 ...q 60.79 59.69 123 59.68 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 1347 78.02 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 1 80.80 -4.9VangR3K VTHR 2.17e 1.6 ...q 134.55 114.65 5 133.95 +9.1VanR2KGr VTWG .82e .5 ...q 160.14 125.58 9 156.37 +15.4VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 3 116.95 +6.7VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 30 136.25 +11.4VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 264 158.58 +14.9VanIntTTr VGIT 1.41 2.3 ...q 64.99 61.81 246 62.00 -3.0VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 146 112.35 +3.5VangR1K VONE 2.28e 1.7 ...q 134.14 114.35 6 133.82 +9.3VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 543 50.85 -3.0VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 159 86.99 -9.1VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 58 71.78 -8.0VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1001 83.34 -4.6VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 349 48.83 VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1246 54.58 +.4VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 477 54.13 -4.7VantEng 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 27.31 306 30.09 -25.1Varonis VRNS ... ... ...dd 83.10 39.40 812 70.85 +45.9VascuBio VBLT ... ... ... 9.05 1.55 44 1.63 -77.1Vaxart rs VXRT ... ... ... 11.88 2.37 17 2.42 -61.1VectoIQ n VTIQ ... ... ... 9.65 9.51 21 9.51 -.7sVectoIQ un VTIQU ... ... ... 10.20 9.97 0 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 354 10.85 -26.9VBradley VRA ... ... 34 17.38 6.99 396 15.89 +30.5Veracyte VCYT ... ... ...dd 12.86 5.23 230 10.30 +57.7Verastem VSTM ... ... ...dd 10.35 2.77 2103 8.83 +187.6Vericel VCEL ... ... ...dd 14.75 3.30 827 14.05 +157.8VerintSys VRNT ... ... 78 52.45 37.10 337 46.80 +11.8 Verisign VRSN ... ... 41 164.19 102.84 944 159.09 +39.0Verisk VRSK ... ... 41 122.80 80.92 551 119.84 +24.8Veritex VBTX ... ... 22 33.08 25.26 140 29.79 +8.0Veritone n VERI ... ... ... 74.92 10.00 94 10.45 -55.0Vermillion VRML ... ... ...dd 2.10 .47 45 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 19 12.39 +4.4Verrica n VRCA ... ... ...dd 23.29 13.23 134 17.20 -1.7Versartis VSAR ... ... ...dd 22.10 1.35 267 1.43 -35.2VertexEn VTNR ... ... ...dd 1.86 .69 485 1.43 +50.5VertxPh VRTX ... ... ...cc 186.44 136.50 649 176.60 +17.8Veru Inc VERU ... ... ...dd 3.00 .90 59 1.80 +57.9ViaSat VSAT ... ... ...dd 80.26 59.16 282 64.18 -14.3ViacomA VIA .80 2.3 7 40.64 28.20 37 34.45 -1.3ViacomB VIAB .80 2.6 6 35.55 22.13 3216 30.73 -.3Viavi VIAV ... ... 33 11.55 8.34 1482 11.13 +27.3Vical rs VICL ... ... ...dd 3.70 1.02 170 1.37 -25.1Vicor VICR ... ... ... 64.50 16.30 303 51.15 +144.7sVicDvAcc n VSDA ... ... ... 31.14 25.75 5 31.21 +9.7VicMultiF n VSMV ... ... ... 30.32 25.32 29.97 +8.7Vict500VW CFA .44e .8 ...q 52.60 44.97 26 52.29 +7.2VictDisEnV CSF .38e .8 ...q 50.77 41.20 4 49.10 +8.8Vict500EV CFO .47e .9 ...q 52.62 44.98 310 52.25 +7.1VicEM Hi n CEY ... ... ... 28.35 23.10 13 23.98 -8.2VictDevVol CIZ .01j ... ...q 39.92 32.89 3 34.24 -2.5VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 352 48.05 +3.5VictSCVol CSA .16e ... ...q 51.78 42.58 1 50.36 +9.3VictIntlVol CIL .15e ... ...q 46.94 38.37 0 39.69 -2.4VicEmMkt CEZ ... ... ... 31.99 26.16 26.80 -9.6VictLCHiDv CDL .44e ... ...q 47.44 42.65 9 46.74 +3.2VictIntHiD CID .33e ... ...q 38.00 32.77 1 33.53 -7.4tVictCap n VCTR ... ... ... 13.50 8.91 153 9.02 -22.2ViewRay n VRAY ... ... ... 13.21 5.15 1995 9.46 +2.2VikingTh n VKTX ... ... ...dd 24.00 1.18 13285 19.65 +384.0VikngTh wt VKTXW ... ... ... 3.84 .37 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 1 33.80 +10.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 6 29.04 +26.6sViperEnPt VNOM 2.40e 5.8 47 40.76 17.18 663 41.68 +78.7VirTra n VTSI ... ... ...cc 7.36 4.14 22 5.29 -16.0tVirco VIRC .06 1.5 ... 6.05 3.80 62 3.90 -22.8VirtuFin n VIRT .96 4.3 12 37.85 13.10 696 22.25 +21.6VirtusInv VRTS 2.20f 1.8 15 138.03 106.55 37 121.45 +5.6VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 10 102.25 +1.3Virtusa VRTU ... ... ...cc 58.60 34.79 109 55.01 +24.8VistaGn n VTGN ... ... ... 2.65 .69 139 1.34 +20.4Visteon s VC ... ... 20 140.64 100.62 608 103.42 -17.4VitalThera VTL ... ... ...dd 9.75 .25 19608 .33 -94.4ViveveMd n VIVE ... ... ...dd 6.00 1.60 194 2.88 -42.1Vivopwr n VVPR ... ... ... 6.69 1.02 10 1.62 -44.1Vivus rs VVUS ... ... 2 10.20 3.33 181 4.93 -2.0Vodafone VOD 1.82e 8.1 ... 32.75 21.13 4748 22.54 -29.3VoyagerT n VYGR ... ... ...dd 31.91 11.54 295 18.02 +8.6vTvThera n VTVT ... ... ...dd 8.40 .65 76 .83 -86.2Vuzix VUZI ... ... ...dd 11.40 4.10 151 6.20 -.8W -:WCF Bcp n WCFB .20 2.1 ... 10.31 8.75 0 9.33 -2.0WD 40 WDFC 2.16 1.3 42 184.25 106.55 56 172.05 +45.8WMIH WMIH ... ... ...dd 1.67 .60 6487 1.36 +60.2WSFS s WSFS .44 .9 15 57.70 43.70 193 47.85 WSI Inds WSCI .16 2.3 77 6.95 2.90 15 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.10 +4.0WalgBoots WBA 1.76f 2.5 15 83.62 59.07 4505 71.28 -1.8WashFed WAFD .72f 2.2 15 37.70 31.11 340 33.15 -3.2WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 51.25 22 56.50 +6.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 37 17.05 WaveLfSc n WVE ... ... ... 55.95 21.00 32 49.15 +40.0WaysideT WSTG .68 5.6 6 17.25 11.19 7 12.15 -27.2Web.com WEB ... ... 11 28.35 15.75 274 27.93 +28.1WeiboCorp WB ... ... ... 142.12 66.68 2417 75.91 -26.6WelleslyBc WEBK .22 .6 22 34.50 26.00 0 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 3417 17.49 +6.5WernerEnt WERN .36 1.0 22 43.95 33.20 658 36.80 -4.8Wesbanc WSBC 1.16 2.5 19 51.12 37.56 123 46.20 +13.7WestBcp WTBA .80 3.4 14 28.00 21.55 14 23.50 -6.6WAmBcp WABC 1.60 2.6 30 64.76 53.15 78 62.06 +4.2WestellT rs WSTL ... ... 30 4.60 2.50 34 2.69 -28.3WDigital WDC 2.00 3.4 6 106.96 53.61 3385 58.39 -26.6WstNwEnB WNEB .16 1.5 23 11.25 9.80 22 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 359 3.16 -16.0WestwtrRs WWR ... ... ... 1.50 .16 501 .19 -82.5WeycoGp WEYS .92 2.7 21 39.93 27.00 15 34.03 +14.5Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 2 19.08 -12.8Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 4 21.20 +5.5Wheeler rs WHLR 1.36 32.5 ...dd 12.30 3.25 22 4.19 -58.0WhiteHFin WHF 1.42 10.2 9 15.80 10.92 38 13.94 +3.9Wilhelmina WHLM ... ... 25 7.54 4.91 6 5.64 -12.8WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 367 16.90 +33.1WillmValV WVVI ... ... 23 8.86 7.81 7 7.95 -3.6WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 2 4.80 -7.9Willdan WLDN ... ... 24 33.75 19.25 39 30.75 +28.4WillisLFn WLFC ... ... 13 36.70 22.51 7 34.53 +38.3WillisTwW WLTW 2.40 1.6 42 165.00 142.67 523 148.35 -1.6Windstm rs WIN ... ... ... 13.65 3.03 991 4.96 -46.4Wingstop n WING .32f .5 87 70.74 31.53 353 65.99 +69.3Winmark WINA .60 .3 28 176.45 121.55 3 172.40 +33.2WinsFin WINS ... ... ... 390.88 33.38 2 65.36 -63.7Wintrust WTFC .76 .9 18 99.96 71.02 400 88.93 +8.0Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 5 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 2 18.87 +7.1WT SCQDv DGRS .66e 1.7 ...q 38.74 32.98 12 37.89 +6.0sWT USQDv DGRW .59e 1.3 ...q 44.54 37.75 193 44.43 +7.2WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 16 71.76 -16.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 0 68.69 -6.0WisdomTr WETF .12 1.5 22 13.41 7.57 1618 8.15 -35.1WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 3 24.04 -11.8WT NegAB AGND .78 1.8 ...q 45.12 42.99 43.98 +1.5WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 16 48.15 -.5WT NegHY HYND .90e 4.2 ...q 22.48 20.40 41 21.63 +5.5WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 148 24.23 +.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 28 30.19 -6.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.35 6 44.20 -4.1WTEMCnG EMCG .59e 2.7 ...q 28.89 20.59 7 21.58 -19.9Wix.com WIX ... ... ... 118.45 50.90 347 112.45 +95.4Woodward WWD .57 .7 30 89.30 68.56 232 81.85 +6.9Workday WDAY ... ... ...dd 157.12 95.35 2004 140.66 +38.3Workhrs rs WKHS ... ... ...dd 3.45 .91 94 1.09 -57.4WldAccept WRLD ... ... 17 125.14 71.02 32 118.08 +46.3WrightMed WMGI ... ... ...dd 29.50 19.01 1464 27.88 +25.6WrightM rt WMGIZ ... ... ... 1.74 .61 1 1.37 -9.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued 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 24 2.06 AIM Premier Tax Exem 9 1.34 AIM Premier U.S. Gov 29 1.86 AIM Short Term Invts 24 1.86 AIM Short Term Invts 10 1.30 AIM Short Term Invts 13 1.93 AIM Short Term Invts 23 2.10 AIM Short Term Invts 28 1.87 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.63 AlliBernExRsC ... 1.69 ABGovMMSel 13 1.84 AmC CapPr 38 1.54 AmC Prime 39 1.67 AmCentUSGv 24 1.54 AmCPrime t 39 1.42 American Century Pri 39 .92 BBH MM Inst 39 1.77 BBH MMkt 39 1.51 BLFMuniDlr 24 1.12 BMOGov I p 7 1.76 BMO Gov Y 7 1.51 BMO Institutional Pr 21 2.00 BMO Institutional Pr 21 1.74 BMOPrimeI p 21 1.96 BMO Prime Y 21 1.73 BNY Mellon Governmen 27 1.48 BNYMellon M 27 1.73 BNY Mellon National 16 .97 BR TFdCsMg 32 1.37 BL FedTrDlr 42 1.63 BLFTrCsMg 46 1.38 BLFT Adm 32 1.77 BlackRock Cash Fds, 25 1.90 BLFFedFDlr 27 1.62 BLFedFdPCS p 27 1.36 BLFFedFnd 27 1.87 BRInst 27 2.00 BLFCASel p 6 .32 BLFedFdSel p 27 1.04 BLMunFdSel 24 .57 BLFTempFdSel 30 1.72 BlackRock Liquidity 27 1.83 BlackRock Liquidity 42 1.47 BlackRock Liquidity 27 1.47 BlackRock Liquidity 46 1.48 BlackRock Liquidity 6 .49 BlackRock Liquidity 32 1.47 BlackRock Liquidity 42 1.37 BlackRock Liquidity 27 1.37 BlackRock Liquidity 46 1.05 BlackRock Liquidity 32 1.83 BlackRock Liquidity 32 1.04 BLF FedTr 42 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 1.73 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 46 1.78 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.08 BLFTmpDlr 30 1.83 BLFTmCsDlr 29 1.84 BLFedTrAd 42 1.77 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 24 1.27 BLF TmpCsh 29 2.07 BLFT TrFund 32 1.87 BLFedAdm 27 1.77 BLMuCshMg 20 .90 BLFTmCshMg 30 1.58 CNIGovtA p 37 1.29 California Tax-Free 27 1.07 CapResFd p 25 1.28 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 1.41 Cavanal Hill Governm 22 1.73 Cavanal Hill Governm 22 1.78 Cavanal Hill Governm 22 1.70 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 1.73 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 49 1.46 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .68 Deutsche Money Marke 28 1.67 DryBasic 59 1.81 DryInsPfGHm 16 1.83 DryInsPfGvP 16 1.58 DryTrsAgcyC 4 1.55 DryResInst 16 1.87 Dreyfus Cash Mgmt Ad 39 2.02 Dreyfus Cash Mgmt In 39 2.12 Dreyfus Cash Mgmt In 39 1.87 Dreyfus Government S 26 1.41 Dreyfus Government S 26 1.56 Dreyfus Government S 26 1.71 Dreyfus Government S 26 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 41 1.59 Dreyfus Institutiona 41 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 17 1.12 Dreyfus Municipal Ca 17 .89 Dreyfus New York Mun 16 1.22 Dreyfus New York Mun 16 .97 Dreyfus Prime Money 44 2.03 Dreyfus Tax Exempt C 10 1.36 Dreyfus Tax Exempt C 10 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 41 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 36 1.74 FIMMTrOnly3 36 1.64 FIMMTrOnly I 36 1.89 FIMM Treasury Only P 36 1.93 FIMM Treasury Portfo 27 1.90 FIMMTry I 27 1.86 FIMMTryII 27 1.71 FIMMTryIII 27 1.61 FedCAMuniII 31 .85 FedCAMunCS p 31 .50 FedCAMunCap 31 1.15 FedGovOblCp 25 1.72 FedGovOb IS 25 1.84 FedGovOblSv 25 1.61 FedMMEagle 25 1.86 FedNYMun WS 43 1.26 FedPAMu WS 17 1.11 FedPrCshObCp 25 1.94 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 25 2.04 FdPrCshObSv 25 1.79 FedPriOb IS 24 2.09 FedPrObSvc 24 1.89 FedTrstUSTr 25 1.83 FedTrsOb IS 26 1.86 FedTreasObSv 26 1.61 FedTrsOblCp 26 1.76 FedUSTCshSv 45 1.63 FedUSTrsIns 45 1.88 FedVaMuCsCS p 21 .51 Federated Government 25 .88 Federated Government 36 1.52 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .74 Federated Government 26 1.14 Federated Government 25 1.19 Federated Government 25 1.03 Federated Government 25 1.87 Federated Institutio 6 1.32 Federated Institutio 25 1.81 Federated Institutio 25 1.96 Federated Institutio 24 2.04 Federated Institutio 25 2.06 Federated Municipal 39 .85 Federated Municipal 39 1.09 Federated Municipal 39 .61 Federated Municipal 39 .73 Federated Prime Cash 25 1.10 Federated Prime Cash 25 1.25 Federated Prime Cash 25 1.34 Federated Prime Cash 25 1.54 Federated Prime Cash 25 1.73 Federated Treasury O 26 1.57 Federated Trust for 25 1.13 Federated Trust for 25 1.00 FedMstr 1 1.90 FidTrAdvC t 28 .59 Fidelity California 20 1.28 Fidelity California 20 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 1.53 Fidelity Insti Money 27 1.36 Fidelity Insti Money 36 1.39 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 26 1.65 FidSpGov 25 1.61 FidSpMM 21 1.83 FidSpUSTr 36 1.65 FidMMPortS 21 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 21 1.95 Fidelity New Jersey 42 1.30 Fidelity New Jersey 42 1.05 Fidelity New York AM 28 1.30 Fidelity New York AM 28 1.05 Fidelity SAI Municip 34 1.45 Fidelity Series Gove 27 2.03 Fidelity Tax-Exempt 35 1.25 Fidelity Treasury Mo 28 1.62 Fidelity Treasury On 36 1.84 FidTrPortsS 27 1.81 FidTrsyCR 28 1.09 FidTryDly M 28 1.34 FstAmTrObD 14 1.42 FstAmGvObA p 17 1.24 FstAmPrObY 15 1.73 FstAmTrObA p 14 1.27 FstAmTrObY 14 1.57 First American Gover 17 1.85 First American Insti 15 2.05 First American Treas 14 1.88 First American U.S. 29 1.84 First American U.S. 29 1.44 First American U.S. 29 1.29 First American U.S. 29 1.59 FtInvCs 39 1.42 First Investors Gove 39 1.42 FsAmGvObII 17 1.69 FstAmTrObII 14 1.72 FsAmISTrII 29 1.74 FstAmPrObZ 15 2.05 FstAmPrObl 15 1.78 FsAmPrObII 15 1.88 FstAmTrObZ 14 1.84 FstAmTreResA 14 1.08 Gabelli U.S. Treasur 55 1.97 Gabelli U.S. Treasur 55 1.97 GabelliUST 55 1.97 GartmrMMPr 25 1.48 GnCAMuB 9 .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 36 1.77 Goldman Sachs Fds, F 36 1.84 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 28 1.77 Goldman Sachs Financ 28 1.37 Goldman Sachs Financ 28 1.62 Goldman Sachs Financ 28 1.75 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.92Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 28 1.84 Goldman Sachs Financ 37 1.84 Goldman Sachs Financ 28 1.82 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 28 1.70 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 28 1.72 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 37 1.22 Goldman Sachs Financ 37 1.07 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 36 1.07 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 28 1.21 Goldman Sachs Financ 28 1.06 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 28 1.07 Goldman Sachs Financ 28 1.52 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 28 .87 Goldman Sachs Financ 28 1.62 Goldman Sachs Financ 28 1.87 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 1.74 Goldman Sachs Financ 33 1.04 Goldman Sachs Financ 33 1.69 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 33 1.84 Goldman Sachs Invest 39 1.57 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 39 1.27 Goldman Sachs Invest 21 .33 Goldman Sachs Invest 21 1.08 Goldman Sachs Invest 39 1.82 Goldman Sachs Invest 39 2.07 Goldman Sachs Invest 39 1.07 Goldman Sachs Invest 39 1.82 GovTxMgSvc 36 1.58 GovObTR 25 1.35 GovTxMgIS 36 1.83 Government Fund Clas 34 1.76 Government Obligatio 17 1.87 Government Obligatio 17 1.84 GovResFd P 26 .99 HSBC U.S. Government 18 1.76 HSBC U.S. Government 18 1.87 HSBC U.S. Government 18 1.81 HSBC U.S. Government 18 1.83 HSBC U.S. Treasury M 25 1.77 HSBC U.S. Treasury M 25 1.52 HSBC U.S. Treasury M 25 1.88 HSBC U.S. Treasury M 25 1.84 HSBC U.S. Treasury M 25 1.86 HSBCUSGov A 18 1.36 HSBCUSGov D 18 1.51 Harbor Money Market 42 1.53 Harbor 42 1.75 HeritAdm 15 1.90 HeritInst 15 2.03 HewittMM p 25 1.37 ING MM A 23 1.61 ING MM I 23 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 .59 Ivy Cash Management 30 .72 Ivy Cash Management 30 1.58 Ivy Government Money 15 1.55 Ivy Government Money 15 1.63 IvyMonyyC t 15 .75 IvyMnyA 15 1.35 IvyMM B 15 .40 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 1.86JPMorgan US Governme 37 1.53 Liquid Assets Portfo 23 1.23 Liquid Assets Portfo 23 1.90 Liquid Assets Portfo 23 1.53 Liquid Assets Portfo 23 2.02 MainStay A 17 1.48 MainStay B 17 1.25 MainStay Money Marke 17 1.25 MainStay Money Marke 17 1.25 ManagersMM 37 1.88 Maryland Tax-Free Mo 16 1.17 Maryland Tax-Free Mo 16 1.08 Meeder Institutional 30 2.02 MeederRetl 28 1.73 ML CMAMn 20 1.45 ML CMATr 20 1.41 MilestnTOInst 28 1.79 MilestnTOInv 28 1.54 MHLIRSel 27 2.05 MMktGS2 37 1.88 MMktGS4 37 1.63 MMktProFdInv 20 1.02 MMktProFdSvc 20 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.28 NatnwdMMInst 25 1.53 New York Tax-Free Mo 22 1.18 NorthInstGovSel 49 1.83 Northern 44 1.93 NorthernGvSl 46 1.68 NorthInstGovt 40 1.78 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/Thursday, September 20, 2018

PAGE 51

NorthInstPrObSv 38 2.10 NthnInstPrObSh 40 2.11 Northern Institution 10 1.31 Northern Institution 40 1.78 Northern Institution 49 1.83 Northern Institution 49 1.83 NorthInstTreas 47 1.89 NorthernUSGv 46 1.69 OppCshResN t 33 1.41 OppenhCshB p 39 1.21 OppenhCshC p 33 1.41 OppCshRes 33 1.40 Oppenheimer Governme 31 1.43 Oppenheimer Institut 28 1.91 Oppenheimer Institut 28 1.85 Oppenheimer Institut 28 1.84 OppMMFd A 31 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 30 1.65 PNC Gov I 30 1.81 PNC TrA p 37 1.67 PNC Tr I 37 1.83 PNC Treasury Plus Mo 43 1.75 PNC Treasury Plus Mo 43 1.65 PW PACE P 23 1.41 PhoenixMM A 27 .01 Pioneer U.S. Governm ... 1.45 Pioneer U.S. Governm ... .92 PionrCs ... 1.30 PremGvtMP 29 1.86 PremierPort 24 2.06 Premier Portfolio Pe 24 1.53 Premier Portfolio Pr 24 1.76 Premier Portfolio Re 24 1.90 Premier Portfolio Re 24 1.17 PrimeObTR 24 1.59 PruMMartD 39 1.40 PruMMrtZ 39 1.61 Prudential Governmen 39 1.40 Prudential Governmen 39 1.33 Prudential Governmen 39 1.40 PruInstMM A 39 2.02 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 27 1.71 Putnam Money Market 27 .01 Putnam Money Market 27 .01 Putnam Money Market 27 .01 PutnmMMC t 27 .01 RBCGvRBCI1 21 1.77 Retail Prime Obligat 17 2.10 Retail Prime Obligat 17 1.94 Retail Prime Obligat 17 2.04 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.49 Rydex U.S. Governmen 23 .98 SEI DITGovA 34 1.76 SEI DITGvIIA 44 1.85 SEI DITTrsA 26 1.73 SEI DITTrIIA 34 1.84 STI CshRes 20 1.65 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.06 STIC Prime Portfolio 13 1.38 STIC Prime Portfolio 13 1.85 STIT Liquid Assets 23 1.80 STIT STIC Prime Por 13 1.63 STIT Government & Ag 28 1.84 STIT Government & Ag 28 1.57 STIT Liquid Assets P 23 2.07 STIT STIC Prime Port 13 1.90 STIT Tax-Free Cash R 10 1.05 STIT Tax-Free Cash R 10 1.26 STIT Treasury Obliga 43 1.89 STIT Treasury Obliga 43 1.86 STIT Treasury Obliga 43 1.64 STIT Treasury Portfo 24 1.56 STIT Treasury Portfo 24 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 21 1.52 Schwab Government Mo 2 1.61 SchwbInv 33 1.87 SchwbRetAdv 34 1.87 Schwab Retirement Go 28 1.84 Schwab Treasury Obli 3 1.61 Schwab U.S. Treasury 7 1.53 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 7 1.33 SentinelGov A 3 1.36 StFrmMMLgA 24 1.72 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.78 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.62 StStInstLRS 23 2.07 State Street Insti L 17 1.35 State Street Insti T 16 1.52 State Street Insti T 16 1.87 State Street Insti T 30 1.90 State Street Insti U 15 1.88 State Street Insti U 15 1.53 State Street Institu 15 1.92 State Street Institu 16 1.84 State Street Institu 15 1.85 State Street Institu 16 1.79 State Street Institu 30 1.82 State Street Institu 15 1.80 State Street Institu 15 1.63 State Street Institu 30 1.55 State Street Institu 15 1.90 State Street Institu 16 1.81 State Street Institu 23 2.01 State Street Institu 23 1.99 State Street Institu 23 1.82 State Street Treasur 16 1.91 SunAmMMA 31 .01 T. Rowe Price Govern 32 1.77 T. Rowe Price Instit 33 1.93 T. Rowe Price Tax-Ex 52 1.27 TDAM California Muni 8 .52 TDAM Insti U.S. Gov 25 1.50 TDAM Insti U.S. Gove 25 1.75 TDAM Institutional T 23 .95 TDAM Institutional T 23 1.50 TDAM Institutional U 25 1.10TDAMMMInv 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 6 .59 TDAM U.S. Government 34 1.18 TDAMUSGv 34 1.28 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 37 1.79 TRowPRF 32 1.64 TRowUST 35 1.62 Thriv MM Inst 35 1.70 Thriv MMk A 35 1.53 TreasObTR 26 1.36 Treasury Obligations 14 1.87 Treasury Portfolio P 47 1.84 U.S. Government Mone 24 .81 U.S. Government Mone 24 1.29 U.S. Government Mone 24 1.99 U.S. Treasury Money 35 1.72 UBS Prime Investor F 31 1.72 UBS Prime Preferred 31 2.03 UBS Prime Reserves F 31 1.99 UBS RMA Government M 27 1.53 UBS Select Governmen 27 1.88 UBS Select Governmen 27 1.57 UBS Select Governmen 27 1.84 UBS Select Governmen 27 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 17 1.33 UBS Tax-Free Investo 17 1.06 UBS Tax-Free Preferr 17 1.37 US Government Money 21 .97 US Government Money 21 1.67 USAA Mutl 34 1.68 USAA Treas 40 1.69 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 1.98 VangFdl 54 1.95 VangPr 45 2.11 VangPrInst 45 2.17 Voya Government Mone 23 1.60 Voya Government Mone 23 1.60 Voya Government Mone 23 .60 Voya Government Mone 23 1.60 Voya Liquid Assets P 24 1.47 Voya Liquid Assets P 24 1.72 Voya Liquid Assets P 24 1.32 Voya Money Market Po 24 1.66 WA Select Tax Free R 30 1.33 WF 100% Treasury Mon 37 1.85 WF Government Money 27 1.90 Wells Fargo 100% Tre 37 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 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 37 1.55 WellsFargoInsCsh 17 1.76 WellsFargoInsGv 27 1.54 Wells Fargo Money Ma 17 2.03 Wells Fargo Money Ma 17 1.72 Wells Fargo Municipa 5 1.32 WellsF100TrA 37 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 7 .91 Western Asset Prime 4 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 31 1.75Tax ExemptAIMTx 10 .48 AmC CATF 11 1.05 AmC TF 13 1.10 BMO TaxF I p 11 1.35 BMO TaxF Y 11 1.09 BNYMelNMuM 16 1.22 BLMunFdPCS p 24 .89 BRLM Muni 24 1.37 BRF NYMuni 6 1.29 BRFCAMuni 6 1.12 CashActTxEMgd 40 1.13 FIMMTxExII 32 1.24 FIMMTxEx3 32 1.14 FIMMTxExI 32 1.39 FedCAMuniSv 31 1.00 FedCAMu WS 31 1.25 FedGAMuCsh 16 1.05 FedMAMuCS p 48 .58 FedMAMuniSv 48 .99 FedMuObl A 39 1.42 FedMuOblCap 39 1.32 FedMunOblSv 39 1.17 FedNYMuCSv 43 1.04 FedNYMuCS p 43 .56 FedNYMuCsII 43 .81 FedPAMuniCS 17 .52 FedPAMuCsSv 17 .91 FedTaxFObWS 42 1.37 FedTxFrObSv 42 1.12 FedMuniSvc 21 .90 FedTxF c 6 1.37 FidCA 19 1.04 FidCT 30 1.07 FidMA 28 1.04 FidMI 25 .97 FidMuMM 52 1.20 FidNJ 50 1.04 FidNY 31 1.05 FidOH 42 1.04 FidPA 11 1.03 FidSpCA 20 1.17 FidSpMA 28 1.20 FidSpNJ 42 1.19 FidSpNY 28 1.20 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 27 .78 GenNYMuB 20 .76 GnMuB p 15 .49 GnNYMuB p 20 .37 GnCalMu 9 .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 24 1.21 SchwNYMuSw 24 .96 SchwTxFValAd 23 1.22 ShwbTE 24 1.13 SchwabTxEx 24 1.23 Schwb CA 13 .97 ScudTECshInst 40 1.33 TDAMCAMu 8 .62 TDAMMuni 17 .78 TDAMNYMu 6 .69 TRowSumMu 50 1.15 TRowCA c 27 .85 TRowNY c 22 .96 TRowTE c 52 1.19 USAATxEx 24 1.05 VangNJ 57 1.35 VangCA 29 1.32 VangPA 29 1.34 VangNY 31 1.36 VangTxEx 34 1.42 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 7 .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 1.90 1.25 Oct 18 p 99.28 99.29 1.94 1.25 Nov 18 p 99.27 99.28 1.97 3.75 Nov 18 p 100.07 100.08 2.02 1.00 Nov 18 p 99.24 99.25 2.05 1.25 Nov 18 p 99.26 99.27 2.05 1.38 Nov 18 p 99.26 99.27 -0.01 2.06 1.25 Dec 18 p 99.24 99.25 2.10 1.00 Dec 18 p 99.23 99.24 2.15 1.38 Dec 18 p 99.24 99.25 2.16 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 100.05 100.06 +0.01 1.54 1.13 Jan 19 p 99.18 99.19 2.27 1.25 Jan 19 p 99.19 99.20 2.25 1.50 Jan 19 p 99.22 99.23 2.24 .75 Feb 19 p 99.11 99.12 2.27 2.75 Feb 19 p 100.04 100.05 -0.01 2.30 8.88 Feb 19 k 102.17 102.18 -0.01 2.39 1.13 Feb 19 p 99.15 99.16 2.28 1.38 Feb 19 p 99.18 99.19 2.28 1.50 Feb 19 p 99.20 99.21 2.28 1.00 Mar 19 p 99.11 99.12 2.29 1.25 Mar 19 p 99.12 99.13 -0.01 2.35 1.50 Mar 19 p 99.17 99.18 2.34 1.63 Mar 19 p 99.19 99.20 2.34 .13 Apr 19 f 99.09 99.10 +0.01 1.36 .88 Apr 19 p 99.04 99.05 2.36 1.25 Apr 19 p 99.09 99.10 2.39 1.63 Apr 19 p 99.16 99.17 2.37 .88 May 19 p 98.31 99.00 -0.01 2.39 3.13 May 19 p 100.13 100.14 2.44 1.13 May 19 p 99.02 99.03 2.43 1.25 May 19 p 99.05 99.06 2.43 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 2.47 1.63 Jun 19 p 99.10 99.11 2.47 .75 Jul 19 p 98.17 98.18 -0.01 2.51 1.88 Jul 19 f 101.05 101.06 +0.01 .27 .88 Jul 19 p 98.18 98.19 2.52 1.63 Jul 19 p 99.06 99.07 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 104.27 104.28 -0.01 2.61 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.23 98.24 2.57 1.63 Aug 19 p 99.03 99.04 2.57 .88 Sep 19 p 98.10 98.11 2.58 1.00 Sep 19 p 98.11 98.12 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 2.62 1.25 Oct 19 p 98.15 98.16 2.63 1.50 Oct 19 p 98.23 98.24 2.63 1.00 Nov 19 p 98.04 98.05 +0.01 2.64 3.38 Nov 19 p 100.25 100.26 2.66 1.00 Nov 19 p 98.01 98.02 2.65 1.50 Nov 19 p 98.29 98.30 2.65 1.50 Nov 19 p 98.20 98.21 2.65 1.38 Dec 19 p 98.13 98.14 2.67 1.13 Dec 19 p 98.00 98.01 2.69 1.63 Dec 19 p 98.20 98.21 -0.01 2.69 1.88 Dec 19 p 98.30 98.31 -0.01 2.69 1.38 Jan 20 f 100.20 100.21 +0.01 .87 1.38 Jan 20 f 98.08 98.09 -0.01 2.69 1.25 Jan 20 p 98.01 98.02 2.71 1.38 Jan 20 p 98.07 98.08 2.70 2.00 Jan 20 p 99.01 99.02 2.71 3.63 Feb 20 p 101.06 101.07 2.73 8.50 Feb 20 k 107.29 107.30 2.69 1.38 Feb 20 p 98.01 98.02 -0.01 2.74 1.25 Feb 20 p 97.28 97.29 2.74 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.75 1.38 Mar 20 p 97.29 97.30 2.76 2.25 Mar 20 p 99.07 99.08 2.75 1.50 Apr 20 p 98.01 98.02 -0.01 2.76 .13 Apr 20 f 98.18 98.19 +0.01 1.02 1.13 Apr 20 p 97.12 97.13 -0.01 2.77 1.38 Apr 20 p 97.25 97.26 -0.01 2.76 2.38 Apr 20 p 99.11 99.12 -0.01 2.77 1.50 May 20 p 97.29 97.30 -0.01 2.77 3.50 May 20 p 101.04 101.05 -0.01 2.78 8.75 May 20 k 109.21 109.22 -0.01 2.70 1.38 May 20 p 97.21 97.22 2.78 1.50 May 20 p 97.27 97.28 -0.01 2.79 2.50 May 20 p 99.16 99.17 -0.01 2.78 1.50 Jun 20 p 97.26 97.27 2.78 1.63 Jun 20 p 97.31 98.00 2.79 1.88 Jun 20 p 98.12 98.13 -0.01 2.79 2.50 Jun 20 p 99.15 99.16 -0.01 2.79 1.25 Jul 20 f 101.01 101.02 +0.02 .54 1.50 Jul 20 p 97.22 97.23 2.80 1.63 Jul 20 p 97.27 97.28 -0.01 2.80 2.00 Jul 20 p 98.17 98.18 -0.01 2.79 2.63 Jul 20 p 99.21 99.22 -0.01 2.79 1.50 Aug 20 p 97.18 97.19 -0.01 2.80 2.63 Aug 20 p 99.20 99.21 -0.01 2.80 8.75 Aug 20 k 110.28 110.29 -0.01 2.81 1.38 Aug 20 p 97.09 97.10 2.81 2.13 Aug 20 p 98.22 98.23 -0.01 2.81 2.63 Aug 20 p 99.21 99.22 2.79 1.38 Sep 20 p 97.07 97.08 -0.01 2.80 1.38 Sep 20 p 97.05 97.06 2.81 2.00 Sep 20 p 98.12 98.13 -0.01 2.82 1.63 Oct 20 p 97.18 97.19 -0.01 2.83 1.38 Oct 20 p 97.00 97.01 -0.01 2.82 1.75 Oct 20 p 97.24 97.25 -0.01 2.83 1.75 Nov 20 p 97.23 97.24 -0.01 2.83 2.63 Nov 20 p 99.17 99.18 -0.01 2.84 1.63 Nov 20 p 97.13 97.14 -0.01 2.84 2.00 Nov 20 p 98.06 98.07 -0.01 2.84 1.88 Dec 20 p 97.28 97.29 -0.02 2.84 1.75 Dec 20 p 97.18 97.19 -0.01 2.84 2.38 Dec 20 p 98.30 98.31 -0.01 2.84 2.00 Jan 21 p 98.02 98.03 -0.01 2.85 1.13 Jan 21 f 100.15 100.16 .90 1.38 Jan 21 p 96.19 96.20 -0.02 2.86 2.13 Jan 21 p 98.10 98.11 -0.01 2.85 2.25 Feb 21 p 98.18 98.19 -0.01 2.85 3.63 Feb 21 p 101.23 101.24 -0.01 2.86 7.88 Feb 21 k 111.18 111.19 -0.02 2.84 1.38 Feb 21 p 95.29 95.30 -0.01 2.85 2.00 Feb 21 p 97.30 97.31 -0.01 2.86 2.38 Mar 21 p 98.26 98.27 -0.01 2.86 1.25 Mar 21 p 96.02 96.03 -0.01 2.86 2.25 Mar 21 p 98.15 98.16 -0.02 2.86 .13 Apr 21 f 97.26 97.27 .98 2.38 Apr 21 p 98.24 98.25 -0.01 2.87 1.38 Apr 21 p 96.08 96.09 -0.01 2.86 2.25 Apr 21 p 98.14 98.15 -0.01 2.86 2.63 May 21 p 99.11 99.12 -0.01 2.87 3.13 May 21 p 100.20 100.21 -0.01 2.87 8.13 May 21 k 113.09 113.10 -0.02 2.88 2.00 May 21 p 97.23 97.24 -0.01 2.87 2.63 Jun 21 p 99.10 99.11 -0.01 2.88 1.13 Jun 21 p 95.10 95.11 -0.02 2.88 2.13 Jun 21 p 97.31 98.00 -0.02 2.88 .63 Jul 21 f 99.18 99.19 -0.01 .76 2.63 Jul 21 p 99.09 99.10 -0.01 2.88 1.13 Jul 21 p 95.05 95.06 -0.01 2.89 2.25 Jul 21 p 98.07 98.08 -0.02 2.88 2.13 Aug 21 p 97.27 97.28 -0.02 2.89 2.75 Aug 21 p 99.18 99.19 -0.02 2.89 8.13 Aug 21 k 114.16 114.17 -0.03 2.87 1.13 Aug 21 p 95.00 95.01 -0.02 2.89 2.00 Aug 21 p 97.15 97.16 -0.02 2.89 2.75 Sep 21 p 99.19 99.20 -0.01 2.88 1.13 Sep 21 p 94.28 94.29 -0.01 2.89 2.13 Sep 21 p 97.24 97.25 -0.02 2.89 1.25 Oct 21 p 95.03 95.04 -0.02 2.90 2.00 Oct 21 p 97.10 97.11 -0.02 2.90 2.00 Nov 21 p 97.09 97.10 -0.02 2.90 8.00 Nov 21 k 115.08 115.09 -0.03 2.88 1.75 Nov 21 p 96.15 96.16 -0.02 2.90 1.88 Nov 21 p 96.28 96.29 -0.01 2.90 2.00 Dec 21 p 97.05 97.06 -0.02 2.91 2.13 Dec 21 p 97.17 97.18 -0.02 2.91 .13 Jan 22 f 97.12 97.13 -0.02 .91 1.50 Jan 22 p 95.15 95.16 -0.02 2.91 1.88 Jan 22 p 96.21 96.22 -0.02 2.92 2.00 Feb 22 p 97.01 97.02 -0.02 2.91 1.75 Feb 22 p 96.06 96.07 -0.01 2.91 1.88 Feb 22 p 96.18 96.19 -0.02 2.92 1.75 Mar 22 p 96.02 96.03 -0.02 2.92 1.88 Mar 22 p 96.15 96.16 -0.03 2.92 .13 Apr 22 f 97.01 97.02 -0.02 .96 1.75 Apr 22 3p 95.31 96.00 -0.02 2.92 1.88 Apr 22 p 96.12 96.13 -0.03 2.92 1.75 May 22 p 95.29 95.30 -0.02 2.93 1.88 May 22 p 96.10 96.11 -0.02 2.93 1.88 May 22 p 95.28 95.29 -0.02 2.93 ARCResources 196458 13.53 12.96 13.30 +.27 AirCdaV VV 141194 27.58 26.98 27.37 ... AlgonquinPwr 136962 13.78 13.54 13.63 -.13 AlimntatnBSV 114873 66.56 65.76 65.79 -.80 AltaGasLtd 244674 22.31 21.57 21.72 -.66 AphriaInc J 1820529 21.58 18.57 19.28 -1.52 AthabascaOil 104488 1.54 1.50 1.52 ... AuroraCannabi 11203937 12.56 10.18 10.87 -.15 B2GoldCorpo 174103 2.94 2.88 2.90 +.02 BCE Inc 182762 52.57 51.83 51.91 -.72 BELLUSHealth 363690 1.03 .96 1.02 +.02 BarrickGold 288771 13.96 13.67 13.71 +.10 BauschHealth 90382 31.35 30.72 31.05 +.11 BaytexEnergy 920737 3.69 3.57 3.58 -.07 BirchcliffEng 109664 4.72 4.55 4.69 +.14 Bk NS 214169 77.09 76.31 76.79 +.17 BkMontreal 109916 107.91 107.15 107.41 -.01 BlackPearlo 73509 1.22 1.17 1.22 +.02 BlackberryLtd 161409 13.33 13.10 13.19 -.12 BombardirBSV 857265 4.61 4.50 4.60 +.08 BrookdALV 83706 55.85 54.83 54.91 -.93 CADGOOSEHOLD 90834 77.32 72.10 73.05 -3.55 CIBC 126468 124.00 123.00 123.53 +.33 CIFinancial 76079 20.71 20.29 20.64 +.26 CamecoCorp 175909 12.64 12.50 12.50 -.07 CanforCorp 74854 27.75 25.95 26.58 -1.71 CannTustHoldi 635361 13.48 11.22 12.02 -.18 CanopyGrowth 1169334 72.00 59.70 63.46 -3.87 CdnNatRail 113086 113.91 110.86 111.36 -2.16 CdnNatRes 241470 42.68 42.11 42.47 -.03 CenovusEngy 467166 12.04 11.58 11.94 +.30 CequenceEgy 132383 .04 .04 .04 -.01 CoroMiningo 117963 .06 .05 .06 ... CorusEntBo 125089 4.24 4.05 4.15 +.05 CrescentPnt 224358 8.09 7.81 7.96 +.10 CronosGroupI 1801699 19.81 15.00 16.25 +1.31 DHXMediaLtd 236946 1.42 1.24 1.36 +.10 DollaramaInc 116311 42.21 41.85 41.86 -.17 DreamGloblUn 84006 15.25 15.10 15.10 -.05 DreamIndusRE 117581 10.41 10.30 10.40 +.03 ECNCapitalCo 278713 3.88 3.76 3.80 -.05 EldoradoGld 202425 1.25 1.11 1.23 +.11 EmpireANV 76882 23.39 22.86 22.93 -.30 EnCanaCorp 234273 16.45 16.07 16.31 +.10 EnbridgeInc 231659 44.83 44.27 44.74 -.11 EnbridgeIncme 99403 33.64 33.16 33.52 +.03 FinningIntl 97217 32.33 30.75 32.16 +1.35 FirstQntumo 297828 17.03 16.24 16.84 +.70 Fortis Inc 81282 42.77 42.06 42.27 -.42 FrstMajSvro 77285 7.70 7.43 7.59 +.16 GoldcorpInc 221089 14.17 13.88 13.97 +.17 GreenOrgancHl 74722 3.50 2.69 3.04 +.02 GreenOrganicD 1525444 10.24 7.74 8.58 +.87 GtWstLifeco 213562 31.05 30.25 30.96 +.66 GuyanaGldo 147310 3.06 2.91 2.97 +.03 HarteGold 96132 .42 .37 .41 +.03 HorizonsMedM 256455 26.66 23.17 24.28 -.35 HorzonNtho 86900 2.70 2.54 2.68 +.14 HrznCrdOilBl 187371 11.72 11.40 11.71 +.38 HrznCrdOilBr 450979 4.34 4.21 4.21 -.15 HrznNtGsBul 88344 3.92 3.84 3.84 -.01 HudBayMnrls 215574 6.54 6.28 6.47 +.30 HuskyEngy 125422 22.49 21.77 21.82 -.11 HydroOneLimi 115935 19.93 19.78 19.90 +.05 ISharesS P60 217412 24.13 24.04 24.04 -.07 IShrsCapEngy 92972 12.15 12.04 12.07 -.06 IamgoldCorp 139638 5.16 4.93 5.07 +.17 InMedPharmace 96950 .84 .76 .76 -.08 InterPipeline 87845 23.32 23.14 23.17 -.12InterRentREIT 72938 12.00 11.65 11.70 -.07 InterforCorp 123809 19.64 18.88 19.59 -.81 IvanhoeAo 144960 2.68 2.56 2.56 +.01 KeltExplo 80951 8.13 7.94 7.94 -.02 KinrossGold 395713 3.99 3.87 3.90 ... Kirklandlake 167684 24.62 23.18 23.37 +.54 LargoResourcs 126520 3.05 2.84 2.92 -.13 LundinMng 247698 6.96 6.65 6.82 +.18 MEGEnergy 270525 7.65 7.25 7.54 +.28 MagnaInt l 104263 71.12 69.45 70.33 +.75 ManulifeFin 457609 23.97 23.07 23.88 +.73 Metro Inc 80971 41.38 40.70 40.96 -.20 NatBkCan 92766 65.30 64.81 65.11 +.16 NemaskaLithiu 245323 .69 .67 .67 -.01 NeovascInc 152577 .04 .03 .04 +.01 NeptTech Bi 179221 6.64 5.47 6.06 +.51 NevsunReso 499246 5.80 5.76 5.76 -.05 New Gold 161151 1.45 1.38 1.44 +.05 NexGenEnergy 85647 2.85 2.69 2.69 -.09 NutrienLtd 111046 76.17 75.52 75.68 -.09 NuvistaEngy 77716 7.48 7.34 7.35 +.01 OceanaGoldCrp 280250 4.02 3.76 3.89 +.20 OpenTextCorp 73316 49.57 48.91 49.41 -.19 OsiskoGold 76604 9.88 9.58 9.82 +.17 OsiskoMining 136399 2.59 2.36 2.41 -.15 PaintedPonyE 93482 2.88 2.73 2.82 +.10 ParexReso 107915 21.68 21.13 21.25 +.11 PembinaPipe 96758 43.58 43.01 43.36 -.19 PeytoExpl 80828 10.73 10.44 10.55 +.06 PlatinumGrpM 110000 .03 .02 .03 +.01 PowerCorpSV 74647 28.65 28.31 28.47 +.05 PrecisionDrl 123610 4.94 4.76 4.88 +.09 ProphecyDevo 84650 .14 .12 .13 -.01 RealMattersI 1071416 5.56 5.22 5.22 -.16 RioCanRlUn 121710 25.22 24.90 24.93 -.19 RogersCommB 75790 68.42 66.75 66.75 -1.60 RoxgoldInc J 92365 .89 .86 .88 +.01 RoyalBank 162468 104.22 103.79 103.99 +.04 RoyalNickelo 1821513 .45 .38 .39 -.04 SemafoInc o 105674 3.30 3.09 3.16 +.04 SevenGenClA 88216 15.01 14.27 14.79 +.42 SunLifeFin 185146 52.65 51.02 52.32 +1.02 SuncorEngy 296840 51.43 50.59 50.59 -.74 SuperiorPlus 82169 13.30 13.02 13.29 +.29 SurgeEnergyo 79464 2.52 2.46 2.49 +.04 T D Bank 256465 79.75 79.21 79.31 -.37 TORCOil Gas 115786 6.49 6.32 6.36 +.01 TahoeReso 108417 3.94 3.78 3.78 ... TamarackVall 102878 4.74 4.59 4.61 +.02 TeckResLimit 161295 32.52 31.79 31.88 +.25 Telus Corp 114065 48.37 47.28 47.30 -1.01 TheHydropothe 1382211 9.09 7.71 8.10 -.63 TheStarsGrou 82998 32.25 31.39 31.79 ... ThomsonReuter 166700 59.21 58.50 58.66 -.55 TransCdaCorp 203847 54.70 54.05 54.33 -.34 TrevaliMngo 376181 .76 .71 .73 +.02 TricanWell 221106 2.63 2.46 2.51 +.04 TurquoiseHill 164201 2.91 2.83 2.83 -.01 VermilionEgy 106704 42.69 41.71 42.34 +.67 VillageFarms 192513 8.53 7.31 7.37 -.41 Wallbridgeo 654052 .19 .16 .17 +.03 WestFraser 83543 81.27 77.61 78.71 -3.16 WesternForst 238830 2.24 2.10 2.12 -.15 WheatonPrecio 136483 21.84 21.19 21.69 +.23 WhitecapReso 131990 8.17 7.90 8.04 +.10 YamanaGld 208144 3.36 3.28 3.30 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.25 95.26 -0.02 2.93 2.13 Jun 22 p 97.03 97.04 -0.03 2.93 .13 Jul 22 f 97.13 97.14 -0.02 .81 1.88 Jul 22 p 96.04 96.05 -0.02 2.93 2.00 Jul 22 p 96.19 96.20 -0.02 2.93 1.63 Aug 22 p 95.04 95.05 -0.03 2.94 7.25 Aug 22 k 115.26 115.27 -0.03 2.92 1.63 Aug 22 p 95.03 95.04 -0.03 2.94 1.88 Aug 22 p 96.01 96.02 -0.02 2.94 1.75 Sep 22 p 95.15 95.16 -0.02 2.94 1.88 Sep 22 p 95.30 95.31 -0.02 2.94 1.75 Oct 22 p 95.27 95.28 -0.03 2.95 2.00 Oct 22 p 96.10 96.11 -0.03 2.94 1.63 Nov 22 p 94.26 94.27 -0.03 2.95 7.63 Nov 22 k 118.06 118.07 -0.03 2.93 2.00 Nov 22 p 96.08 96.09 -0.02 2.95 2.13 Dec 22 p 96.21 96.22 -0.03 2.95 .13 Jan 23 f 96.21 96.22 -0.02 .91 1.75 Jan 23 p 95.02 95.03 -0.03 2.96 2.38 Jan 23 p 97.20 97.21 -0.03 2.95 2.00 Feb 23 p 96.02 96.03 -0.03 2.95 7.13 Feb 23 k 117.04 117.05 -0.03 2.94 1.50 Feb 23 p 93.30 93.31 -0.03 2.96 2.63 Feb 23 p 98.20 98.21 -0.04 2.94 1.50 Mar 23 p 93.27 93.28 -0.03 2.95 2.50 Mar 23 p 98.02 98.03 -0.03 2.95 .63 Apr 23 f 98.19 98.20 -0.02 .93 1.63 Apr 23 p 94.08 94.09 -0.03 2.96 2.75 Apr 23 p 99.03 99.04 -0.03 2.95 1.75 May 23 p 94.24 94.25 -0.03 2.96 1.63 May 23 p 94.06 94.07 -0.03 2.95 2.75 May 23 p 99.03 99.04 -0.03 2.95 1.38 Jun 23 p 92.31 93.00 -0.03 2.96 2.63 Jun 23 p 98.16 98.17 -0.03 2.95 .38 Jul 23 f 97.28 97.29 -0.02 .82 1.25 Jul 23 p 92.08 92.09 -0.04 2.96 2.75 Jul 23 p 99.01 99.02 -0.03 2.96 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 14.37 +2.7 -5.5 +6.5/B IntrmDvrsMnA m MS 14.06 -.6 -.5 +.9/B IntrmDvrsMnC m MS 14.06 -.6 -1.0 +.2/E LgCpGrA m LG 54.78 +2.1 +14.7 +17.6/B LgCpGrAdv LG 59.60 +2.1 +14.9 +17.9/B LgCpGrC m LG 41.25 +2.1 +14.0 +16.7/C LgCpGrI LG 59.29 +2.1 +14.9 +17.9/B LgCpGrK b LG 55.72 +2.1 +14.6 +17.5/B LtdDurHiIncAdv HY 10.22 +.4 +1.9 +4.3/E 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 10.93 -.6 -.4 +2.2/B MuniIncCAAdv MF 10.93 -.6 -.2 +2.5/A MuniIncIIArznA m SI 10.87 -.7 -.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 9.53 -.7 -.6 +2.9/C MuniIncIIOhioA m MO 9.74 -.7 -.6 +2.4/A MuniIncIIPEA m MP 10.23 -.7 -.7 +2.3/B MuniIncIIVIA m SI 10.87 -.6 -.6 +2.3/A MuniIncNYA m MN 9.70 -.7 -.9 +2.2/A MuniIncNYAdv MN 9.70 -.6 -.8 +2.5/A MuniIncNYC m MN 9.70 -.6 -1.4 +1.5/C MuniIncNtnA m MI 10.03 -.7 -.8 +2.5/A MuniIncNtnAdv MI 10.04 -.5 -.5 +2.8/A MuniIncNtnC m MI 10.02 -.7 -1.3 +1.8/C ReltvValA m LV 6.27 +1.8 +7.5 +14.1/B ReltvValAdv LV 6.33 +1.9 +7.7 +14.4/A ReltvValC m LV 6.23 +1.6 +6.9 +13.3/C SelUSEqAdv LB 18.39 +2.6 +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 65.01 +4.4 +26.1 +20.5/A SmCpGrI SG 70.46 +4.4 +26.3 +20.8/A SstnlGlbThtcA m WS 120.53 +1.0 +2.7 +14.1/A SstnlGlbThtcAdv WS 127.72 +1.0 +2.9 +14.4/A SustIntlThtcA m FG 18.24 ... -6.5 +6.2/E SustIntlThtcAdv FG 18.62 ... -6.3 +6.5/E TxMgAlMktIncA m CA 12.63 -.3 +.1 +4.7/E TxMgWtAprStrAdv WS 16.80 +1.5 +3.8 +11.1/C AAMInsgtSelIncI d TW 9.79 -.5 -2.1 +3.3/BABAllMktRlRet1 b IH 8.79 +.8 -.7 +7.1/B AllMktTRA m MA 14.62 -.4 -1.4 +5.2/E AllMktTRAdv MA 14.74 -.3 -1.2 +5.5/E AllMktTRC m MA 14.48 -.4 -2.0 +4.4/E BdInStrat1 b IP 10.45 -.5 -.4 +2.5/A BdInStrat2 IP 10.44 -.5 -.3 +2.6/A CncntrGrAdv LG 39.02 +3.1 +14.5 +14.4/D CnsrvWlthStratA m CA 12.07 ... -.6 +3.8 CorOppsA m LG 22.33 +1.8 +10.2 +15.1/D DiscvGrA m MG 13.37 +4.5 +23.1 +18.3/A DiscvGrAdv MG 14.29 +4.5 +23.4 +18.6/A DiscvValA m SV 23.81 ... +4.5 +13.0/C DiscvValAdv SV 24.40 ... +4.7 +13.3/B DiscvValC m SV 20.91 ... +4.0 +12.2/C DiscvValI SV 23.67 +.1 +4.7 +13.3/B DiscvValR b SV 23.07 ... +4.2 +12.6/C DiscvValZ SV 23.65 ... +4.7 +13.4/B DiversMunicipal MS 14.05 -.6 -.3 +1.2/A EmMkts EM 28.06 -1.4 -13.8 +7.9/D EqIncA m LV 30.13 +1.6 +5.7 +12.3/D EqIncAdv LV 30.42 +1.6 +5.9 +12.6/C EqIncC m LV 29.73 +1.5 +5.2 +11.5/D GlbBdA m IB 8.19 -.3 -.9 +2.4/B GlbBdAdv IB 8.18 -.4 -.7 +2.7/B GlbBdC m IB 8.21 -.5 -1.6 +1.6/D GlbBdI IB 8.18 -.3 -.7 +2.7/B GlbBdR b IB 8.18 -.5 -1.2 +2.0/C GlbRkAllcA m TV 16.14 ... -1.7 +5.6/C GlbRlEstInvmA m GR 14.60 -.6 +1.8 +7.3/B GlbRlEstInvmIII GR 11.11 -.4 +2.4 +8.1/A GrA m LG 86.41 +2.1 +17.8 +18.6/A HiIncA m HY 8.31 ... -1.4 +5.7/C HiIncAdv HY 8.32 +.1 -1.2 +5.9/B HiIncC m HY 8.41 +.1 -2.0 +4.9/D HiIncI HY 8.32 +.1 -1.3 +6.0/B HiIncK b HY 8.31 ... -1.4 +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 10.75 -.7 -1.4 +1.8/B IntermBdAdv CI 10.75 -.7 -1.3 +2.0/A IntermCAMuniA m SS 13.99 -.5 -.1 +1.1/B IntermNYMuniA m SS 13.69 -.6 -.4 +1.1/B Intl FB 17.86 +1.7 -3.1 +7.5/B IntlValA m FV 14.03 +2.7 -5.6 +6.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, September 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 52

TxMgdIntl FB 17.87 +1.8 -3.1 +7.5/B ValA m LV 16.15 +1.1 +.1 +8.1/E ValAdv LV 16.18 +1.1 +.2 +8.4/E WlthApprStrA m WS 16.94 +1.5 +3.7 +10.4/C WlthApprStrAdv WS 16.92 +1.5 +3.9 +10.7/CAC AlternativesMktNetrlValInv NE 10.26 -.4 -2.0 +1.2/CAIGActvAllcA f MA 18.05 +.3 +2.6 +8.3/C FlexCrdtA m HY 3.39 +.7 +2.4 +4.6/E FocedDivStrB m LV 18.42 -.5 ... +11.7/D FocedDivStrC m LV 18.41 -.5 ... +11.7/D IntlDivStrA m FV 8.60 +.7 -8.8 +3.6/E MltAstAllcA f MA 18.73 +.3 +2.0 +8.3/C 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 32.23 +1.0 +2.2 +11.4/D USGvtSecA m GI 8.82 -.9 -1.6 -1.0/EALPSRdRcksLtdPrEI d SW 7.59 +4.4 +4.4 +11.5/C RdRcksLtdPrEInv m SW 7.45 +4.3 +4.2 +11.2/D WMCRsrchValInv b LB 9.37 +1.5 +4.1 +10.6/EAMGCHEqPtnrsBalN b MA 18.19 +.8 +7.3 +9.5/B FQGlbRkBalZ TV 15.64 -.1 -2.3 +8.1/A FQLSEqI LO 16.32 +.7 +14.6 +13.9/A FQTxMgdUSEqI LB 34.53 +1.7 +14.3 +13.9/C GWKCorBdI CI 9.75 -.8 -2.4 +1.2/C GWKMnBdI MI 11.36 -.8 -1.4 +1.7/C GWKMnEnhYiI HM 9.72 -1.0 -.9 +4.3/B GWKSmCpCorI SG 30.69 +.5 +8.0 +15.3/C MgrsAmIntrGvS GI 10.27 -.8 -2.1 +.2/C MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.20 +4.7 +11.9 +10.7/E MgrsBrBlueS LG 55.55 +4.8 +16.0 +16.6/C MgrsBrwineS MG 55.11 +4.4 +18.2 +15.0/B MgrsCaEmergCoI SG 68.02 +.9 +16.5 +19.6/A MgrsCaMidCpN b MG 32.51 +1.1 +7.5 +12.4/D MgrsCeRlEsttS SR 10.51 -2.4 +1.9 +7.5/B MgrsDblCrPlsBdI CI 10.32 -.4 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.33 -.4 -1.1 +2.1 MgrsEmergOppsS SG 55.74 +3.1 +21.4 +17.7/B MgrsFrpntMdCpI MV 43.22 +1.9 -1.3 +11.5/C MgrsFrpntMdCpN b MV 42.06 +1.9 -1.5 +11.2/C MgrsLmsSylsBdS CI 26.13 -.3 -1.2 +3.2/A MgrsMntCldGrI LG 22.12 +3.4 +12.2 +12.2/E MgrsMntCldGrN b LG 22.01 +3.4 +12.1 +12.0/E MgrsSkylnSpcEqS d SB 45.62 -.3 +3.7 +9.9/E MgrsSpecialEqS SG 146.72 +3.4 +22.8 +16.9/B RRDivAllCpVlI LV 13.09 +.8 +5.1 +12.4/C RRDivAllCpVlN b LV 13.09 +.8 +4.9 +12.1/D RRSelValI SB 8.42 +3.7 +12.7 +18.2/A RRSmCpValI SB 14.65 +2.5 +10.9 +16.5/A SthrnSnSmCpN m SB 25.69 +.5 -1.4 +9.3/E SystMidCpValI MV 16.23 +.2 +3.6 +13.2/B TmsSqMidCpGrI MG 21.20 +1.6 +12.3 +13.5/C TmsSqMidCpGrS MG 20.64 +1.6 +12.2 +13.3/C TmsSqSmCpGrI SG 20.99 +3.1 +21.1 +15.8/C TmsSqSmCpGrS SG 20.46 +3.2 +21.1 +15.6/C TrilogyEMktsEqZ d EM 9.30 +.3 -9.5 +12.4/A YackFocI d LB 22.38 +.9 +6.1 +15.0/B YackFocN d LB 22.39 +.9 +6.0 +14.8/C YacktmanI d LV 24.26 +1.0 +6.2 +13.6/BAQRDiversArbtrgI NE 9.48 +.5 +3.9 +4.7 DiversArbtrgN b NE 9.47 +.5 +3.8 +4.4 IntlEqI FB 10.35 +1.7 -5.6 +7.6 IntlMomStyleI FG 15.62 +2.2 -.5 +7.2 LgCpMomStyleI LG 24.77 +3.1 +14.9 +15.2 LgCpMomStyleN b LG 24.75 +3.1 +14.7 +15.0 MgdFtsStratI FF 9.02 +1.0 -2.3 -4.5 MgdFtsStratN b FF 8.88 +1.0 -2.4 -4.7 MltStratAltI AM 7.99 -2.7 -11.7 -1.3 MltStratAltN b AM 7.93 -2.7 -11.9 -1.5 RkBalCmdtsStrI BB 5.92 -1.3 -14.2 +1.9 RkParityI TV 9.53 -.1 -3.0 +6.4 RkParityIIMVI TV 9.15 -.4 -1.2 +5.6 SmCpMomStyleI SG 27.26 +2.4 +16.1 +14.0AberdeenGlbHiIncA b HY 8.92 +.8 +.4 +4.1/E GlbHiIncI HY 8.33 +.8 +.5 +4.2/E IntlSmCpA m FR 31.25 +2.3 -.8 +11.7/A SelIntlEqA b FB 25.81 -.2 -5.9 +8.3/B TotalRetBdI CI 12.43 -.8 -2.7 +1.6/BAbsolute StrategiesInstl AM 8.03 -.5 -2.9 -3.8/EAcadianEmMktsInv d EM 19.50 +1.6 -12.9 +8.9/CAccessCptCmntyInvmIns GI 8.60 -.8 -2.0 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.80 +2.0 +1.1 +10.9/CAdvisory ResearchMLPEngyIncA m LP 8.53 -2.3 +2.6 .../C MLPEngyIncC m LP 8.56 -2.3 +2.2 -.8/D MLPEngyIncI d LP 8.38 -2.3 +2.8 +.2/C MLPEngyInfrasI d LP 8.15 -2.2 +2.6 -.9/DAegisVal SV 19.47 -.3 -1.0 +17.4/AAkreFocInstl d LG 38.48 +2.7 +16.5 +19.5/A FocRetail m LG 37.68 +2.6 +16.3 +19.1/AAl FrankInv m LV 26.59 +1.8 +7.3 +14.0/BAlgerCptlApprecA m LG 28.68 +2.7 +16.3 +16.6/C CptlApprecC m LG 22.66 +2.6 +15.7 +15.8/C CptlApprecI2 LG 96.40 +2.7 +16.7 +16.7/C CptlApprecInsI LG 37.75 +2.7 +16.4 +16.7/C GrIncA m LB 43.21 +1.6 +7.6 +14.4/C IntlFocA m FG 16.07 +.7 -5.7 +4.5/E LgCpGrI2 LG 76.66 +4.3 +24.4 +16.6/C MidCpGrA m MG 15.97 +3.9 +16.7 +14.1/C MidCpGrI2 MG 29.19 +4.0 +16.8 +14.2/C MidCpGrInstlI MG 34.13 +3.8 +16.4 +14.3/C SmCpGrA m SG 10.92 +6.2 +29.5 +18.5/A SmCpGrI2 SG 31.20 +6.3 +29.2 +18.8/A SmCpGrInstlI SG 25.77 +5.8 +27.2 +18.4/A SpectraA m LG 24.03 +2.7 +16.8 +16.6/CAllianzGIFocedGrA m LG 60.80 +2.8 +15.0 +17.0/B FocedGrC m LG 42.09 +2.7 +14.4 +16.1/C GlbSmCpA m SW 52.41 +1.6 +4.7 +9.9/D HlthSciA m SH 36.24 +2.8 +14.1 +5.9/C NFJDivValA m LV 15.71 +1.7 +4.8 +12.4/C NFJDivValC m LV 15.85 +1.6 +4.2 +11.6/D NFJDivValInstl LV 15.84 +1.7 +5.1 +12.8/C NFJIntlValA m FV 18.79 +2.8 -3.8 +2.2/E NFJLgCapValA m LV 28.13 +2.0 +5.5 +14.3/A NFJMidCapValA m MV 31.73 +1.4 +1.3 +14.8/A NFJMidCapValC m MV 25.95 +1.4 +.8 +13.9/A NFJMidCapValIns MV 33.96 +1.5 +1.6 +15.2/A NFJSmCpValA m SV 22.32 -.5 +3.0 +11.1/D NFJSmCpValAdmin b SV 22.27 -.4 +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 77.42 +3.4 +26.4 +27.2/A TechC m ST 59.71 +3.4 +25.7 +26.3/B TechInstl ST 87.00 +3.5 +26.7 +27.7/AAlpineDynDivInstl WS 4.11 +1.5 +2.5 +10.8/C IntlRlEsttEqIns GR 22.10 -.7 -8.2 +4.9/E RltyIncGrIns SR 22.14 -2.3 -.4 +7.8/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.38 +4.0 +15.5 +18.3/A MutIncInv b LB 53.44 +2.5 +5.0 +13.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.74 +1.3 +4.1 +13.3/C BrdgwyLgCpGrIns LG 34.02 +2.3 +13.9 +15.3/D IntlEqInstl FV 20.22 +2.2 -3.2 +6.5/B IntlEqInv FV 20.02 +2.1 -3.4 +6.1/C LgCpValAdv b LV 28.20 +2.5 +5.5 +12.9/C LgCpValInstl LV 30.85 +2.6 +5.8 +13.5/B LgCpValInv LV 28.60 +2.5 +5.6 +13.1/C MidCpValInv MV 17.50 +1.0 -.5 +11.1/C SmCpValAdv b SV 27.96 +.4 +7.2 +13.3/B SmCpValInstl SV 29.49 +.4 +7.6 +13.9/B SmCpValInv SV 28.35 +.4 +7.3 +13.5/B StphnsSmCpGrInv SG 23.33 +4.0 +31.3 +18.4/AAmerican CenturyAdpteEqInv LB 12.99 +1.3 +10.5 +15.1/B AdpteSmCpInv MB 21.68 +.1 +4.2 +11.1/C AllCpGrInv LG 37.89 +2.5 +14.7 +15.3/D BalI MA 19.52 +.2 +4.8 +9.1/B BalInv MA 19.51 +.2 +4.7 +8.9/B CAHYMuniA m MC 10.45 -.5 +.2 +3.8/A CAHYMuniI MC 10.45 -.4 +.6 +4.3/A CAHYMuniInv MC 10.45 -.5 +.3 +4.1/A CAInTFBdBdI MF 11.62 -.5 -.4 +2.0/B CAInTFBdBdInv MF 11.62 -.5 -.5 +1.8/C CorEqPlusInv LB 16.37 +.7 +6.9 +12.7/D CorPlusInv CI 10.35 -.5 -1.9 +1.8/B CptlValInv LV 9.22 +1.9 +5.3 +12.3/D DiscpGrInv LG 25.47 +.8 +11.8 +15.6/C DiversBdA m CI 10.32 -.6 -2.6 +.7/E DiversBdI CI 10.32 -.6 -2.2 +1.2/C DiversBdInv CI 10.31 -.7 -2.4 +.9/D EmMktsA m EM 10.23 -.7 -13.5 +10.2/B EmMktsI EM 10.89 -.6 -13.2 +10.7/B EmMktsInv EM 10.62 -.6 -13.3 +10.5/B EqGrA m LB 35.21 +.9 +9.3 +14.3/C EqGrI LB 35.28 +.9 +9.6 +14.8/C EqGrInv LB 35.25 +.9 +9.5 +14.5/C EqIncA m LV 9.13 +.6 +3.7 +14.1/B EqIncC m LV 9.13 +.5 +3.1 +13.2/C EqIncI LV 9.14 +.6 +4.0 +14.6/A EqIncInv LV 9.13 +.6 +3.9 +14.4/A EqIncR b LV 9.10 +.6 +3.5 +13.8/B EqIncR6 LV 9.15 +.7 +4.1 +14.8/A GlbGoldInv SP 7.17 -.4 -18.2 +10.1/A GlbGrInv WS 13.12 +1.5 +7.7 +11.4/C GlbRlEsttInv GR 11.86 -.2 -.2 +6.1/C GovtBdA m GI 10.57 -.8 -1.8 .../C GovtBdInv GI 10.57 -.8 -1.7 +.3/B GovtBdR5 GI 10.57 -.8 -1.5 +.5/A GrA m LG 36.65 +2.4 +15.1 +17.3/B GrI LG 38.54 +2.4 +15.5 +17.8/B GrInv LG 37.85 +2.4 +15.3 +17.6/B GrR b LG 35.79 +2.4 +14.9 +17.0/B GrR6 LG 38.54 +2.4 +15.6 +18.0/A HYInv HY 5.60 +.7 +1.7 +5.3/C HYMuniI HM 9.59 -.4 +1.6 +4.9/B HYMuniInv HM 9.59 -.4 +1.5 +4.7/B HeritageA m MG 23.14 +2.7 +11.2 +10.9/E HeritageC m MG 18.57 +2.5 +10.6 +10.1/E HeritageI MG 26.63 +2.7 +11.6 +11.4/D HeritageInv MG 25.05 +2.7 +11.4 +11.2/E IncandGrA m LV 41.86 +1.2 +7.9 +15.1/A IncandGrI LV 41.97 +1.2 +8.2 +15.6/A IncandGrInv LV 41.92 +1.2 +8.1 +15.4/A InAdjBdA m IP 11.25 -.9 -1.7 +1.3/C InAdjBdInv IP 11.28 -.9 -1.6 +1.6/C InAdjBdR5 IP 11.27 -.9 -1.4 +1.8/B IntTrmTxFrBdI MI 11.09 -.6 -.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 16.35 +1.1 -3.9 +9.6/D IntlGrA m FG 13.38 +1.5 +.4 +7.7/D IntlGrI FG 13.20 +1.5 +.7 +8.2/C IntlGrInv FG 13.28 +1.5 +.6 +8.0/D IntlOppsInv FR 10.92 +.3 -2.0 +11.0/B InvFcddynGrInv LG 27.63 +2.9 +24.9 +21.6/A InvGinnieMaeInv GI 10.09 -.8 -1.4 +.2/C InvGinnieMaeR5 GI 10.09 -.8 -1.3 +.4/B InvOC2020A m TE 12.78 +.4 +2.2 +6.3/D InvOC2020I TE 12.83 +.5 +2.6 +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 15.19 +.5 +2.2 +6.9/E InvOC2025I TG 15.23 +.5 +2.6 +7.4/D InvOC2025Inv TG 15.21 +.5 +2.4 +7.1/D InvOC2025R b TG 15.16 +.5 +2.1 +6.6/E InvOC2030A m TH 13.29 +.5 +2.5 +7.5/E InvOC2030I TH 13.34 +.6 +2.8 +8.0/E InvOC2030Inv TH 13.33 +.5 +2.6 +7.7/E InvOC2030R b TH 13.28 +.5 +2.3 +7.2/E InvOC2035A m TI 16.68 +.6 +2.9 +8.1/E InvOC2035I TI 16.74 +.7 +3.2 +8.6/E InvOC2035Inv TI 16.71 +.7 +3.1 +8.4/E InvOC2035R b TI 16.66 +.6 +2.7 +7.9/E InvOC2040A m TJ 14.14 +.8 +3.4 +8.9/E InvOC2040I TJ 14.18 +.8 +3.7 +9.4/E InvOC2040Inv TJ 14.17 +.8 +3.6 +9.2/E InvOC2040R b TJ 14.11 +.7 +3.1 +8.6/E InvOC2045A m TK 17.81 +.8 +3.7 +9.6/E InvOC2045I TK 17.88 +.9 +4.0 +10.1/E InvOC2045Inv TK 17.84 +.8 +3.8 +9.9/E InvOC2045R b TK 17.79 +.9 +3.5 +9.3/E InvOC2050A m TN 14.56 +.9 +3.9 +10.1/E InvOC2050I TN 14.62 +1.0 +4.2 +10.6/D InvOC2050Inv TN 14.59 +1.0 +4.1 +10.4/E InvOC2050R b TN 14.54 +.9 +3.7 +9.8/E InvOC2055A m TL 15.59 +.9 +3.9 +10.3/E InvOC2055Inv TL 15.63 +1.0 +4.1 +10.6/E InvOC:AgrInv AL 17.52 +1.0 +3.6 +10.1/C InvOC:CnsrvInv CA 13.93 +.4 +1.8 +6.3/B InvOCInRetA m RI 13.53 +.4 +2.1 +6.0/A InvOCInRetI RI 13.54 +.4 +2.5 +6.5/A InvOCInRetInv RI 13.53 +.4 +2.3 +6.3/A InvOCInRetR b RI 13.50 +.3 +1.9 +5.8/A InvOCModInv MA 16.16 +.7 +2.7 +8.4/C InvOCVryAgrInv XM 19.18 +1.2 +4.9 +12.1/B InvOCVryCsrvInv XY 12.09 +.1 +1.1 +4.5/B LgCoValInv LV 10.58 +1.4 +5.0 +11.8/D MidCpValA m MV 18.11 +.7 +4.1 +13.5/B MidCpValC m MV 17.93 +.6 +3.6 +12.6/B MidCpValI MV 18.15 +.7 +4.4 +14.0/A MidCpValInv MV 18.14 +.7 +4.2 +13.7/A MidCpValR b MV 18.06 +.6 +3.9 +13.2/B MidCpValR6 MV 18.15 +.7 +4.6 +14.1/A NTCoreEqPlusG LB 17.76 +.7 +7.9 +13.3/D NTDiversBdG CI 10.30 -.7 -2.0 +1.3/C NTEmMktsG EM 11.64 -.5 -12.7 +11.3/A NTEqGrG LB 14.81 +.9 +10.0 +14.8/C NTGrG LG 20.11 +2.5 +16.2 +18.1/A NTHeritageG MG 15.68 +2.8 +12.2 +11.8/D NTIntlGrG FG 12.40 +1.6 +1.9 +8.6/C NTLgCoValG LV 12.00 +1.5 +5.7 +12.0/D NTMidCpValG MV 14.04 +.8 +5.0 +14.3/A NTSmCoG SB 10.40 -.8 +8.7 +12.1/D RlEsttA m SR 27.94 -1.8 +1.4 +6.3/C RlEsttI SR 28.04 -1.7 +1.7 +6.8/C RlEsttInv SR 27.97 -1.7 +1.5 +6.6/C SelI LG 80.85 +1.2 +13.6 +17.3/B SelInv LG 79.49 +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 16.65 -.7 +8.2 +11.6/D SmCpGrA m SG 19.83 +2.5 +19.2 +14.9/C SmCpGrI SG 20.97 +2.6 +19.6 +15.5/C SmCpGrInv SG 20.50 +2.6 +19.3 +15.2/C SmCpValA m SV 9.15 +.3 +6.1 +14.2/B SmCpValI SV 9.33 +.3 +6.5 +14.7/A SmCpValInv SV 9.25 +.4 +6.4 +14.5/B StrAlAgrsA m AL 8.67 +.9 +3.5 +9.8/C StrAlAgrsC m AL 8.45 +1.0 +3.0 +9.0/D StrAlAgrsI AL 8.57 +1.1 +3.9 +10.3/B StrAlAgrsInv AL 8.62 +1.1 +3.7 +10.1/C StrAlCnsrvA m CA 5.83 +.6 +1.9 +5.8/C StrAlCnsrvInv CA 5.83 +.5 +1.9 +6.1/B StrAlModA m MA 7.00 +.7 +2.7 +8.0/D StrAlModC m MA 6.92 +.6 +2.1 +7.2/D StrAlModI MA 7.02 +.8 +3.0 +8.5/C StrAlModInv MA 7.02 +.7 +2.8 +8.3/C SustEqA m LB 30.19 +2.2 +9.0 +15.4/B SustEqInv LB 30.29 +2.2 +9.2 +15.7/B UltraA m LG 49.26 +2.0 +18.3 +18.3/A UltraI LG 53.23 +2.0 +18.7 +18.9/A UltraInv LG 51.47 +2.0 +18.5 +18.6/A UtlsInv SU 17.43 -1.3 +3.9 +9.6/C ValA m LV 9.41 +1.9 +6.2 +13.0/C ValI LV 9.43 +1.9 +6.5 +13.4/B ValInv LV 9.41 +1.9 +6.4 +13.2/C ValR b LV 9.41 +1.7 +6.0 +12.7/C ZeroCoup2020Inv GI 103.03 -.2 -.6 +.3/B ZeroCoup2025Inv GL 96.01 -1.2 -3.3 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.00 +.3 +.8 +6.2/B 2015TgtDtRtrA m TD 11.72 +.3 +1.1 +6.6/C 2020TgtDtRtrA m TE 12.79 +.6 +1.8 +7.4/B 2025TgtDtRtrA m TG 13.77 +.8 +2.5 +8.6/B 2030TgtDtRtrA m TH 14.90 +1.1 +3.3 +10.2/A 2035TgtDtRtrA m TI 15.49 +1.4 +4.4 +11.5/A 2040TgtDtRtrA m TJ 15.92 +1.6 +4.7 +12.0/A 2045TgtDtRtrA m TK 16.19 +1.6 +4.9 +12.3/A 2050TgtDtRtrA m TN 15.88 +1.7 +5.2 +12.4/A AMCpA m LG 34.81 +3.2 +13.3 +15.5/D AmrcnBalA m MA 27.92 +1.2 +4.1 +10.8/A AmrcnHiIncA m HY 10.26 +.9 +3.2 +6.3/B AmrcnMutA m LV 42.83 +1.6 +6.4 +14.0/B BdfAmrcA m CI 12.45 -.8 -1.9 +1.1/D CptWldGrIncA m WS 50.77 +1.1 +.8 +10.5/C CptlIncBldrA m IH 60.09 ... -2.0 +6.5/C CptlWldBdA m IB 19.30 -.2 -2.5 +1.6/D EuroPacGrA m FG 52.78 +.9 -3.4 +8.5/C FdmtlInvsA m LB 65.13 +2.2 +6.4 +16.1/A GlbBalA m IH 31.94 +.7 -.6 +6.4/C GrfAmrcA m LG 56.14 +2.7 +13.3 +17.2/B HiIncMuniBdA m HM 15.68 -.5 +.8 +4.4/B IncAmrcA m AL 23.18 +.5 +1.3 +9.5/D IntlGrIncA m FB 33.06 +1.6 -4.0 +6.6/D IntrmBdfAmrA m CS 13.07 -.4 -.7 +.3/E InvCAmrcA m LB 41.77 +1.4 +6.0 +14.4/C LtdTrmTEBdA m MS 15.43 -.4 ... +1.1/B MortgA m GI 9.74 -.8 -1.7 +.4/B NewWldA m EM 63.53 +.5 -5.1 +9.8/B NwPrspctvA m WS 46.54 +2.2 +7.8 +13.7/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/D SmCpWldA m SW 60.06 +2.1 +7.6 +12.2/C TheNewEcoA m LG 48.87 +2.1 +9.5 +15.1/D TxExBdA m MI 12.70 -.6 -.6 +2.4/B TxExmptFdofCAA m MC 17.29 -.6 -.5 +2.4/C TxExofNewYorkA m MY 10.51 -.7 -1.0 +2.1/C USGovtSecA m GI 13.22 -1.0 -2.0 -.1/D WAMtInvsA m LV 46.91 +2.3 +7.5 +15.9/AAmerican IndependancKansasTxExBdIns SI 10.59 -.6 -.6 +1.4/C USInProtInstl IP 10.43 -.9 -1.3 +1.5/CAncoraThlnSmlMdI d SB 16.74 +.2 +7.7 +14.3/BAngel OakMltStratIncAs m MU 11.18 +.4 +2.5 +3.6 MltStratIncIns MU 11.16 +.4 +2.7 +3.9AquilaCHTFKTA m SI 10.40 -.6 -.7 +1.4/B HawaiianTxFrA m SI 11.05 -.6 -.7 +.9/D NATFIncA m SI 10.46 -.6 -.9 +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 10.22 -.7 -.9 +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 49.93 +2.0 +4.3 +10.7/D Inv b MV 74.69 +2.0 +6.7 +13.3/BAristotleSaulGlbOppsI d IH 13.71 +2.5 +3.2 +11.8/AArtisanEmMktsInv EM 14.63 -1.9 -12.9 +13.3 GlbOppsInstl WS 27.78 +2.2 +6.9 +15.2 GlbOppsInv WS 27.46 +2.2 +6.8 +15.0 GlbValueInv WS 18.13 +1.1 -.2 +11.2 IntlInstl FG 33.55 +2.9 +.2 +7.0 IntlInv FG 33.33 +2.9 ... +6.7 IntlSmCpInv FR 23.71 +3.9 +2.7 +8.1 IntlValueInstl FB 36.60 +.3 -5.5 +7.9 IntlValueInv FB 36.43 +.3 -5.7 +7.7 MidCpInstl MG 48.72 +4.7 +17.4 +11.8 MidCpInv MG 44.68 +4.7 +17.2 +11.6 MidCpValueInv MV 23.63 ... +4.0 +11.9 SmCpInvs SG 39.19 +5.2 +28.3 +18.5 ValInstl LV 15.01 +1.1 +3.4 +15.8 ValInv LV 15.04 +1.1 +3.3 +15.6AshmoreEmMktsLcCyBdIns XP 6.73 -1.0 -11.3 +4.1 EmMktsTtlRetIns EB 7.42 -.7 -7.5 +6.1AuxierFocInv d LV 23.88 +1.7 +7.0 +11.9/DAve MariaMariaWldEq WS 15.86 +3.3 +5.2 +11.3/C Value MB 22.98 +2.5 +10.1 +11.6/CBBHCorelN d LB 21.62 +1.8 +3.6 +11.0/E LtdDurN UB 10.18 +.2 +1.6 +2.1/ABMODivIncI x LV 15.24 +.3 +8.1 +16.6/A IntermTxFrI MI 11.05 -.5 -.2 +2.3/B IntermTxFrY MI 11.05 -.6 -.3 +2.0/B LgCpGrI LG 20.98 +2.1 +16.0 +18.8/A LgCpGrY LG 20.76 +2.1 +15.7 +18.5/A LgCpValI x LV 16.56 +.9 +3.4 +12.6/C LowVolEqI x LV 15.74 +.9 +7.9 +11.4/D MidCpGrI MG 18.55 +2.4 +15.1 +12.9/D MidCpValI MV 12.53 +.5 +.7 +11.0/C ShrtTrmIncAdvI CS 9.26 ... +.6 +1.4/B ShrtTxFrI MS 10.12 -.2 +.8 +1.2/A SmCpGrI SG 21.98 +2.1 +17.9 +12.0/E StratIncY MU 9.07 ... -.8 +2.5/D TCHCorPlusBdI CI 11.31 -.6 -1.5 +2.7/A TCHCorPlusBdY CI 11.31 -.6 -1.7 +2.5/A TCHCorpIncI TW 12.69 -.5 -1.4 +4.7/A TCHCorpIncY TW 12.70 -.6 -1.5 +4.6/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.07 +.9 +4.4 +9.4/B BdM CI 12.22 -.9 -2.0 +1.4/C EmMktsM EM 10.41 +.3 -13.1 +10.1/B IncStkM LV 9.83 +1.4 +6.3 +14.5/A IntermBdM CS 12.21 -.3 -.6 +1.0/C IntlApprecM FB 14.09 +1.7 -2.4 +7.2/C IntlM FB 13.57 +2.9 -2.0 +7.9/B LgCpStkM LB 6.49 +.9 +8.0 +14.1/C MAIntrmMnBdM MT 12.32 -.5 -.6 +1.7/B MdCpMltStratM MG 19.17 +2.0 +10.7 +13.6/C NYIntrmTEBdM MN 10.84 -.5 -.6 +1.9/B NtnIntrmMnBdM MI 13.19 -.6 -.6 +1.9/C NtnSTMnBdM MS 12.67 -.2 +.5 +.6/D PEIntrmMnBdM MP 11.87 -.4 -.1 +2.0/C STUSGovtSecM GS 11.49 -.1 -.1 +.1/C SmCpMltStratM SG 22.64 +1.1 +12.9 +15.8/CBairdAggrgateBdInstl CI 10.46 -.9 -2.0 +1.7/B CorPlusBdInstl CI 10.81 -.7 -1.8 +2.2/A IntermBdInstl CI 10.73 -.4 -1.0 +1.3/C QlInTrmMnBdIns MI 11.30 -.5 -.4 +1.1/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.3/BBaronAsstInstl MG 84.29 +2.9 +19.6 +17.5/A AsstRetail b MG 81.36 +2.8 +19.4 +17.1/A DiscvInstl SG 23.89 +5.1 +30.5 +25.2/A DiscvRetail b SG 23.63 +5.1 +30.3 +24.9/A EmMktsInstl EM 13.33 -.4 -13.3 +8.6/C EmMktsRetail b EM 13.27 -.5 -13.4 +8.3/C FifthAvenuGrIns LG 31.15 +2.3 +20.2 +19.8/A FifthAvenuGrRtl b LG 30.56 +2.2 +20.0 +19.5/A FocedGrInstl MG 18.62 -.7 +18.9 +15.7/B GlbAdvantageIns WS 23.06 +.7 +11.0 +20.3/A GlbAdvantageRtl b WS 22.79 +.7 +10.8 +20.0/A GrInstl MG 82.66 +.4 +18.8 +16.2/B GrRetail b MG 80.27 +.4 +18.6 +15.9/B IntlGrInstl FG 23.44 +.2 -3.1 +11.1/B IntlGrRetail b FG 23.12 +.2 -3.3 +10.9/B OppInstl MG 22.46 +2.4 +27.6 +20.7/A OppRetail b MG 21.66 +2.4 +27.4 +20.4/A PtnrsInstl MG 59.89 -.4 +20.4 +17.9/A PtnrsRetail b MG 58.60 -.5 +20.2 +17.6/A RlEsttInstl SR 28.26 -.3 -5.8 +6.5/C RlEsttRetail b SR 27.81 -.4 -6.0 +6.2/D SmCpInstl SG 34.84 +3.1 +18.7 +17.5/B SmCpRetail b SG 33.57 +3.1 +18.5 +17.2/BBarrett AssociatesBarrettOpp LV 31.16 +2.5 +3.9 +15.0/ABeckerValEqRetail d LV 20.17 +1.5 +3.5 +13.0/CBerkshireFoc d ST 29.13 +6.9 +35.7 +25.8/BBernsteinCaliforniaMuni SS 13.99 -.5 ... +1.3/B IntermDur CI 12.74 -.8 -1.7 +1.8/B IntermDurInstl CI 14.52 -.8 -1.7 +1.9/B NewYorkMuni SS 13.69 -.6 -.3 +1.3/A ShrtDrDvRSMn MS 12.51 -.2 +.6 +.5/DBerwynInc d XY 13.51 -.2 +1.9 +4.5/BBishop StreetHawaiiMuniBdIns SI 10.31 -.6 -.9 +1.4/CBlackRock4060TrgtAlInvC m CA 11.83 +.5 +.9 +4.8 AdUSTtlMInvA m LB 27.66 +1.5 +9.0 +13.1/D AdUSTtlMInvIns LB 28.90 +1.5 +9.2 +13.4/D AdUSTtlMInvInvC m LB 17.95 +1.4 +8.4 +12.2/E AdvtgGlbInstl WS 22.51 +1.8 +3.5 +10.3/C AdvtgGlbInvA m WS 21.39 +1.8 +3.3 +10.0/D AdvtgGlbInvC m WS 17.52 +1.7 +2.8 +9.1/D AdvtgIntlIns FB 16.90 +1.7 -2.4 +8.0/B AdvtgIntlInvA m FB 16.71 +1.8 -2.5 +7.8/B AdvtgLCCorIns LB 18.12 +1.8 +10.6 +15.8/B AdvtgLCCorInvA m LB 17.46 +1.8 +10.4 +15.5/B AdvtgLCCorInvC m LB 14.98 +1.7 +9.8 +14.6/C AdvtgLCValIns LV 31.03 +1.7 +6.0 +13.9/B AdvtgLCValInvA m LV 30.41 +1.7 +5.9 +13.6/B AdvtgLCValInvC m LV 28.20 +1.7 +5.3 +12.7/C AdvtgLgCpGrIns LG 17.67 +2.3 +16.2 +18.1/A AdvtgLgCpGrInvA m LG 16.91 +2.3 +16.1 +17.8/B AdvtgLgCpGrInvC m LG 14.38 +2.2 +15.4 +16.9/B AdvtgSmCpGrIns SG 23.59 +1.8 +20.4 +13.5/D AdvtgSmCpGrInvA m SG 18.20 +1.7 +20.1 +13.2/D AsaDrgnIns PJ 15.30 +1.3 -10.2 +6.7/E AsaDrgnInvA m PJ 15.08 +1.3 -10.4 +6.5/E BalCptlInstl MA 23.87 +1.1 +6.2 +10.6 BalCptlInvA m MA 23.78 +1.1 +6.0 +10.2 BalCptlInvC m MA 20.73 +1.1 +5.4 +9.4 BasValInstl LV 28.35 +1.5 +8.0 +11.8/D BasValInvA m LV 27.98 +1.5 +7.8 +11.5/D BasValInvC m LV 24.66 +1.4 +7.1 +10.6/E CAMuniOppsInstl MF 12.67 -.4 +1.1 +3.9/A CAMuniOppsInvA m MF 12.66 -.4 +.9 +3.7/A CAMuniOppsInvA1 b MF 12.67 -.4 +1.0 +3.8/A CorBdInstl CI 9.23 -1.0 -1.9 +1.1/D CorBdInvA m CI 9.24 -1.0 -2.1 +.8/D CorBdInvC m CI 9.20 -1.0 -2.7 +.1/E CorBdK CI 9.25 -1.0 -1.9 +1.2/C CorBdSvc b CI 9.23 -1.0 -2.2 +.8/D CptlApprecInstl LG 33.35 +3.0 +19.7 +17.8/B CptlApprecInvA m LG 30.91 +3.0 +19.5 +17.5/B CptlApprecInvC m LG 23.04 +2.9 +18.8 +16.6/C CptlApprecK LG 33.54 +3.0 +19.8 +18.0/A CptlApprecR b LG 25.72 +2.9 +19.2 +17.2/B CrdtStrIncIns MU 10.12 +.3 +1.3 +4.4/B CrdtStrIncInvA m MU 10.12 +.3 +1.2 +4.2/B EmMktsInstl EM 21.78 +.9 -7.6 +11.7/A EmMktsInvA m EM 20.98 +.9 -7.7 +11.3/A EngyResInvA m EE 19.04 +2.3 +2.9 +2.2/D EqDivInstl LV 24.07 +2.0 +6.6 +15.6/A EqDivInvA m LV 23.99 +2.0 +6.4 +15.3/A EqDivInvC m LV 23.11 +1.9 +5.9 +14.5/A EqDivR b LV 24.16 +2.0 +6.2 +14.9/A EuroInvA m ES 14.71 +1.9 -3.4 +2.1/E Exch LB 1140.91 +3.5 +8.9 +14.0/C FltngRtIncInstl BL 10.17 +.5 +3.0 +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 9.12 -.7 -1.2 +.6/A GNMAInvA m GI 9.16 -.7 -1.4 +.3/B GlbAllcIncInstl IH 19.71 +.6 ... +6.0/D GlbAllcIncInvA m IH 19.58 +.5 -.3 +5.7/D GlbAllcIncInvC m IH 17.65 +.5 -.7 +4.9/E GlbAllcIncR b IH 18.64 +.5 -.4 +5.4/D GlbLSCrdtInstl XS 10.42 +.6 +.7 +2.0/D GlbLSCrdtInvA m XS 10.38 +.5 +.4 +1.7/D GlbLSCrdtInvC m XS 10.15 +.4 -.2 +1.0/E 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 7.67 +.5 +2.1 +6.0/B HYMuniInstl HM 9.54 -.4 +1.7 +5.1/A HighEqIncIns LV 28.28 +.9 +4.9 +9.1/E HighEqIncInvA m LV 24.22 +.9 +4.8 +8.8/E HighEqIncInvC m LV 16.27 +.9 +4.2 +8.0/E HthSciOpIns SH 66.04 +3.0 +17.6 +10.9/A HthSciOpInvA m SH 62.95 +2.9 +17.4 +10.5/A HthSciOpInvC m SH 55.21 +2.9 +16.7 +9.7/B InProtBdInstl IP 10.34 -1.0 -1.2 +1.5/C InProtBdInvA m IP 10.09 -1.0 -1.4 +1.2/D InProtBdInvC m IP 9.76 -1.1 -1.9 +.5/E IntlDivIns FB 28.97 -1.2 -5.1 +3.7/E IntlDivInvA m FB 27.08 -1.2 -5.3 +3.4/E IntlInstl FB 16.57 +1.3 -6.7 +7.4/C IntlInvA m FB 16.20 +1.3 -6.8 +7.0/C IntlInvC m FB 15.05 +1.2 -7.4 +6.0/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 16.03 +.7 +2.3 +7.4 LPDyn2020InvA m TE 14.74 +.7 +2.2 +7.1 LPDyn2030Instl TH 14.40 +1.3 +3.7 +9.8 LPDyn2030InvA m TH 13.83 +1.2 +3.5 +9.6 LPDyn2040Instl TJ 18.31 +1.6 +4.3 +11.7 LPDyn2040InvA m TJ 16.72 +1.5 +4.1 +11.4 LatinAmerInstl LS 44.24 -1.1 -11.4 +9.5/C LatinAmerInvA m LS 43.63 -1.1 -11.6 +9.2/C LngHrznEqInstl WS 13.89 +1.3 +6.5 +8.4/E LngHrznEqInvA m WS 13.86 +1.2 +6.3 +8.1/E LowDurBdInstl CS 9.47 ... +.6 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.3 +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 MidCapDivIns MV 19.36 +1.5 +8.1 +12.5/B MidCapDivInvA m MV 18.45 +1.4 +7.9 +12.2/C MidCpGrEqInstl MG 27.69 +3.6 +22.8 +19.3/A MidCpGrEqInvA m MG 24.06 +3.5 +22.6 +18.9/A MidCpGrEqInvC m MG 18.92 +3.4 +22.0 +18.0/A NJMuniBdInstl MJ 10.93 -.7 +.1 +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 32.45 +3.9 -1.2 +8.4/C NatrlResTrInvA m SN 30.77 +3.9 -1.3 +8.1/C NtnlMnInstl MI 10.66 -.7 -.4 +2.4/A NtnlMnInvA m MI 10.66 -.7 -.7 +2.2/B NtnlMnInvC m MI 10.66 -.8 -1.2 +1.4/D PAMuniBdInstl MP 10.81 -.7 -.3 +2.6/A PAMuniBdInvA m MP 10.82 -.7 -.5 +2.4/B ShrtTrmMuniIns MS 10.06 -.2 +.8 +.6/D ShrtTrmMuniInvA m MS 10.07 -.2 +.8 +.3/E StrGlbBdIncIns IB 5.80 -.2 -1.7 +2.9 StrGlbBdIncIvA m IB 5.80 -.2 -1.7 +2.7 StrIncOpA m NT 9.71 -.1 -.4 +2.2 StrIncOpC m NT 9.70 -.2 -.9 +1.5 StrIncOpIns NT 9.71 -.1 -.2 +2.5 StratMuOpIns MI 11.65 -.5 +1.3 +4.5/A StratMuOpInvA m MI 11.64 -.5 +1.0 +4.2/A StratMuOpIvC m MI 11.65 -.5 +.6 +3.4/A TactOppsInstl TV 15.32 +2.3 +6.3 +5.1/D TactOppsInvA m TV 15.19 +2.3 +6.1 +4.8/D TechOppsInstl ST 31.31 +3.5 +23.1 +28.7/A TechOppsInvA m ST 29.10 +3.5 +22.9 +28.4/A TechOppsInvC m ST 24.73 +3.4 +22.2 +27.4/A TtlRetInstl CI 11.20 -.8 -2.0 +1.6 TtlRetInvA m CI 11.21 -.8 -2.2 +1.3 TtlRetInvC m CI 11.20 -.8 -2.7 +.6 TtlRetR b CI 11.21 -.8 -2.4 +1.0 USGovtBdInstl GI 10.02 -1.0 -1.6 +.5/B USGovtBdInvA m GI 10.04 -1.0 -1.8 +.2/C USMortgInstl CI 9.86 -.6 -1.1 +1.4/CBogle Investment ManSmCpGrInstl SB 34.19 +1.5 +9.5 +14.3/BBoston PartnersLSEqInstl LO 20.60 -.7 -7.5 +6.9/B SmCpValIIInstl SV 27.35 +.5 +4.2 +12.4/C SmCpValIIInv b SV 26.15 +.5 +4.0 +12.1/DBoston TrustAsstMgmt AL 50.56 +2.1 +7.8 +12.6/A Eq LB 25.99 +2.7 +10.0 +15.7/BBragg Capital TrustQueensRdSmCpVal SV 28.12 -.5 +3.6 +9.3/EBrandesIntlEqI FV 17.69 +1.4 +.6 +7.6/ABridgesInvm LG 68.65 +2.1 +13.5 +14.6/DBridgewayAggresivInvs1 MB 74.84 +.8 -.7 +10.7/D BlueChip35Idx LB 16.02 +2.0 +10.0 +16.4/A SmCpGr SG 31.55 +.7 +14.1 +15.0/C SmCpVal SV 29.57 ... +11.5 +13.8/B UltraSmCo SV 32.65 -1.5 +8.0 +7.4/E UltraSmCoMkt d SB 15.61 +.1 +9.5 +13.1/CBright RockMidCpGrInstl MG 18.47 +1.5 +7.3 +14.5/C QualLgCpInstl LB 17.38 +1.7 +5.7 +12.0/EBroadviewOpp SB 38.51 +2.7 +11.5 +11.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.59 -1.1 +.7 +5.5/E GlbLtdInfrasY XO 12.58 -1.1 +.6 +5.5/E GlbLtdRlEsttI GR 12.92 -1.3 -1.2 +5.8/CBrown AdvisoryFlexEqIns d LG 23.47 +2.8 +13.1 +16.3/C GrEqInstl d LG 25.46 +2.6 +21.4 +17.1/B GrEqInv d LG 25.21 +2.6 +21.2 +17.0/B IntermIncInv d CI 10.30 -.5 -.9 +1.1/D MrylndBdInv d SI 10.43 -.5 +.2 +1.7/A SmCpFdmtlValIns d SB 30.38 -.9 +6.8 +14.0/C SmCpGrInv d SG 21.74 +2.1 +17.1 +15.8/C SmrstEmMktsIns d EM 9.60 ... -14.6 +4.3/EBrown Cap MgmtSmCoInv b SG 117.97 +5.5 +32.2 +24.5/ABruceBruce MA 538.43 -.9 +2.5 +5.9/EBuffaloDiscv MG 26.85 +2.4 +10.9 +13.9/C EmergOpps SG 18.48 +2.8 +18.3 +16.1/B FlexInc AL 16.00 +1.4 +4.9 +10.2/C Gr LG 33.96 +2.7 +16.6 +15.8/C HY HY 11.02 +.8 +1.6 +4.1/E LgCp LG 32.79 +2.7 +13.0 +15.6/C MidCp MG 15.08 +2.4 +10.8 +8.7/E SmCp SG 18.31 +4.4 +24.9 +18.3/ACG Capital MarketsCorFI CI 7.78 -1.0 -2.2 +1.3/C EmMktsEqInvms EM 13.95 -.3 -14.0 +10.3/B IntlEq FB 12.67 +2.1 -2.4 +7.8/B IntlFI IB 7.85 -.4 +1.6 +4.0/A LgCpEq LG 21.36 +2.1 +10.0 +13.2/E MuniBdInvms ML 9.04 -.8 -1.5 +1.6/E SmMidCpEq SG 22.84 +1.6 +10.0 +8.6/ECGMFoc LB 48.17 +5.8 -9.7 +5.7/E Mut AL 29.81 +2.2 -3.7 +5.5/E Rlty MB 27.82 +.3 -13.3 +6.2/ECIBCAtDipEqInstl LB 22.07 +2.9 +15.1 +16.3/ACMAdvsFI CS 11.15 +.1 +.1 +2.5/ACRMMidCpValInstl MB 24.43 +.6 +12.1 +15.9/A SmCpValInstl SB 20.67 +1.3 +4.4 +15.2/A SmCpValInv SB 17.92 +1.3 +4.3 +14.9/BCalamosCnvrtA m CV 19.06 +1.7 +8.7 +8.2 CnvrtC m CV 18.88 +1.6 +8.1 +7.4 CnvrtInstl CV 17.07 +1.7 +8.9 +8.5 EvolvingWldGrI EM 13.71 -.3 -11.3 +5.2 GlbGrIncA m IH 9.62 +1.3 +1.6 +7.8 GlbGrIncC m IH 8.55 +1.3 +1.1 +7.0 GlbGrIncI IH 9.90 +1.4 +1.8 +8.1 GrA m LG 36.25 +1.2 +11.4 +11.2 GrC m LG 22.99 +1.1 +10.8 +10.4 GrIncA m AL 34.54 +1.6 +8.6 +11.8 GrIncC m AL 34.74 +1.5 +8.0 +10.9 GrIncInstl AL 33.20 +1.6 +8.8 +12.1 GrInstl LG 47.55 +1.2 +11.6 +11.5 IntlGrA m FG 20.55 +1.3 -5.2 +8.1 IntlGrInstl FG 21.06 +1.4 -5.0 +8.3 MktNetrlIncA m NE 13.55 +.4 +3.2 +4.6 MktNetrlIncC m NE 13.77 +.3 +2.7 +3.8 MktNetrlIncIns NE 13.39 +.3 +3.4 +4.9CalvertBalA m MA 33.13 +.8 +5.4 +8.5/C BalC m MA 32.02 +.7 +4.8 +7.6/D BdA m CI 15.68 -.7 -1.2 +2.0/A EqA m LG 49.06 +2.9 +14.4 +15.0/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +2.2 +10.3 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.0 +10.4 +13.0/A NL Vanguard TtlSMIdxInv LB 136,418 +2.0 +10.3 +12.8/A NL Vanguard TtInSIdxInv FB 131,911 +1.6 -3.6 +4.0/B NL Vanguard TtlSMIdxIns LB 128,351 +2.0 +10.4 +13.0/A NL Vanguard InsIdxIns LB 127,216 +2.2 +10.3 +13.3/A NL Vanguard InsIdxInsPlus LB 109,572 +2.2 +10.3 +13.3/A NL Fidelity Contrafund LG 101,596 +2.6 +15.9 +15.0/B NL Vanguard TtInSIdxInsPlus FB 98,464 +1.6 -3.5 +4.1/B NL American Funds GrfAmrcA m LG 93,649 +2.7 +13.3 +14.1/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +1.1 +3.7 +8.8/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.8 -1.9 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +2.2 +10.3 +13.3/A NL American Funds IncAmrcA m AL 74,915 +.5 +1.3 +7.2/D 5.75 Dodge & Cox Stk LV 74,758 +2.0 +8.1 +12.5/A NL Vanguard TtInSIdxAdmrl FB 70,244 +1.6 -3.6 +4.0/B NL American Funds CptlIncBldrA m IH 66,992 0.0 -2.0 +5.1/B 5.75 American Funds AmrcnBalA m MA 66,613 +1.2 +4.1 +8.9/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.4 +6.0 +11.7/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +2.5 +13.7 +16.6/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVirtus InvtvGrStkIns LG NL 29.74 +17.5 888-784-3863 ProFunds UltJapanInv LE NL 27.37 +13.5 888-776-3637 Hennessy JapanInstl JS NL 38.76 +7.2 800-966-4354 Hennessy JapanInv b JS NL 37.61 +7.2 800-966-4354 Jacob SmCpGrInstl d SG NL 28.48 +7.1 888-522-6239 Berkshire Foc d ST NL 29.13 +6.9 877-526-0707 Federated KaufmannSmCpA m SG 5.50 41.07 +6.6 800-341-7400 Federated KaufmannSmCpC m SG 1.00 35.43 +6.6 800-341-7400 Federated KaufmannSmCpR b SG NL 41.25 +6.6 800-341-7400 Federated KaufmannSmCpB m SG 5.50 35.41 +6.5 800-341-7400 Meridian EqIncLegacy d LG NL 18.94 +6.5 800-446-6662 Alger SmCpGrI2 SG NL 31.20 +6.3 NA Alger SmCpGrA m SG 5.25 10.92 +6.2 800-992-3863 Alger SmCpGrB m SG 5.00 8.25 +6.2 800-992-3863 Wasatch WldInnovtrInv d SW NL 22.52 +6.2 800-551-1700 Alger SmCpGrC m SG 1.00 8.00 +6.1 800-992-3863 Lord Abbett DevelopingGrA m SG 5.75 31.86 +5.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.02 +5.9 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.51 +5.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.95 +5.9 888-522-2388 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.74 +43.6 888-784-3863 ProFunds IntUltraSectInv LE NL 97.60 +41.4 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.51 +36.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.02 +36.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.86 +36.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.88 +36.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.95 +36.3 888-522-2388 Berkshire Foc d ST NL 29.13 +35.7 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 23.71 +35.7 888-522-2388 Jacob SmCpGrInstl d SG NL 28.48 +34.8 888-522-6239 Wasatch UlGr d SG NL 27.50 +34.1 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 22.55 +34.0 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.08 +33.7 800-548-7786 Brown Cap Mgmt SmCoInv b SG NL 117.97 +32.2 877-892-4226 Fidelity Select MedTech&Devcs SH NL 55.50 +32.0 800-544-8544 Rydex NASDAQ1002xStrH b LE NL 162.73 +31.8 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 80.19 +31.6 888-776-3637 Ivy MicroCpGrA m SG 5.75 33.23 +31.4 800-777-6472 American Beacon StphnsSmCpGrInv SG NL 23.33 +31.3 800-658-5811 ClearBridge SmCpGrIS SG NL 46.27 +31.2 877-721-1926 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/Thursday, September 20, 2018

PAGE 53

EqC m LG 28.73 +2.9 +13.8 +14.1/D IncA m TW 15.88 -.6 -2.3 +2.8/C IntlEqA m FB 17.44 +1.8 -.9 +4.9/E MdCpA m MB 34.83 +1.1 +10.5 +7.3/E RspMuniIncA m MI 15.52 -.5 -.8 +2.0/B ShrtDurIncA m CS 15.83 -.1 +.4 +1.7/A USLCCrRspnbIdxA m LB 24.59 +2.2 +10.6 +14.8/CCambiarGlblUltrFcsInv d WS 19.48 +1.1 -1.8 +4.1/E IntlEqInv d FB 27.27 +2.3 -4.0 +5.6/D OppInstl LV 24.34 +.8 +2.4 +10.9/E OppInv LV 24.39 +.7 +2.3 +10.6/E SmCpInstl d SB 21.24 -.1 +8.8 +8.7/E SmCpInv d SB 20.76 -.1 +8.8 +8.5/ECarillonClVtCptlApprA m LG 46.50 +1.3 +10.7 +16.6/C EagleGrIncA m LV 22.45 +2.3 +7.8 +15.9/A EagleGrIncC m LV 21.48 +2.2 +7.3 +15.0/A EglMidCpGrA m MG 63.82 +3.4 +15.7 +16.7/B EglMidCpGrC m MG 50.71 +3.3 +15.1 +15.9/B EglSmCpGrA m SG 67.88 +2.2 +13.9 +13.8/D EglSmCpGrC m SG 50.13 +2.1 +13.3 +13.0/D ReamsCore+BdI CI 30.66 -.9 -2.1 +1.2/C ReamsCoreBdI CI 11.09 -1.0 -1.4 +1.3/C ReamsUnconsBdI NT 11.52 -.4 -1.1 +1.9/D ScoutIntlI FB 20.81 +.5 -3.1 +9.0/A ScoutMdCpI MB 20.59 +2.7 +8.3 +17.0/A ScoutSmCpI SG 30.70 +2.9 +18.3 +20.8/ACausewayIntlValInstl d FV 16.49 +2.4 -4.8 +6.5/B IntlValInv d FV 16.36 +2.4 -4.9 +6.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.38 -1.6 +7.7 +1.9/B BrkdMLPFocC m LP 6.78 -1.8 +7.1 +1.1/BChamplainSmCoAdv b SG 24.09 +3.3 +21.1 +20.6/ACity National RochdaCorpBdServicing CS 10.18 -.2 -.4 +.9 DivIncN b LV 39.81 -.4 +.3 +8.9/EClearBridgeAggresivGrA m LG 223.16 +1.9 +9.7 +9.4/E AggresivGrC m LG 178.32 +1.8 +9.2 +8.6/E AggresivGrI LG 246.59 +1.9 +10.0 +9.7/E AggresivGrIS LG 249.27 +1.9 +10.0 +9.8/E AllCpValA m LV 14.88 +.5 +2.3 +13.4/B AllCpValC m LV 12.80 +.5 +1.9 +12.7/C ApprecA m LB 25.83 +2.3 +9.4 +14.7/C ApprecC m LB 24.81 +2.3 +8.9 +13.9/C ApprecI LB 25.70 +2.3 +9.7 +15.0/B ApprecIS LB 25.79 +2.4 +9.7 +15.2/B ApprecR b LB 25.72 +2.3 +9.2 +14.3/C CBIntlSmCpI FA 17.27 +1.1 -9.7 +6.1/C DivStrat1 LB 24.71 +1.4 +5.8 +15.2/B DivStratA m LB 24.69 +1.4 +5.6 +14.9/C DivStratC m LB 24.31 +1.4 +5.1 +14.1/C DivStratI LB 25.35 +1.5 +5.9 +15.2/B IntlGrC m FG 41.93 +2.7 +4.6 +11.6/A IntlGrI FG 48.48 +2.7 +5.4 +12.7/A IntlValA m FV 10.87 +1.7 -8.0 +5.5/D IntlValIS FV 10.95 +1.8 -7.7 +6.0/C LgCpGrA m LG 46.45 +1.8 +14.3 +17.3/B LgCpGrC m LG 37.31 +1.8 +13.8 +16.5/C LgCpGrI LG 51.53 +1.9 +14.5 +17.7/B LgCpValA m LV 34.32 +2.1 +4.0 +11.2/E LgCpValC m LV 33.29 +2.0 +3.5 +10.4/E LgCpValI LV 34.27 +2.1 +4.2 +11.6/D MidCpA m MB 34.85 +2.0 +4.3 +8.6/E MidCpC m MB 27.79 +1.9 +3.8 +7.9/E MidCpI MB 38.73 +2.0 +4.5 +9.0/D MidCpIS MB 39.09 +2.0 +4.6 +9.1/D SmCpC m SG 41.89 -.3 +8.8 +14.1/D SmCpGrA m SG 42.92 +3.6 +30.8 +20.2/A SmCpGrI SG 45.80 +3.7 +31.1 +20.6/A SmCpGrIS SG 46.27 +3.7 +31.2 +20.7/A SmCpGrR b SG 41.83 +3.6 +30.6 +19.9/A SmCpI SG 66.40 -.2 +9.6 +15.2/C SmCpValA m SV 20.35 -2.0 +2.3 +11.4/D TactDivIncA m MV 17.29 +.6 +5.4 +6.9/E TactDivIncC m MV 16.40 +.6 +4.9 +6.1/E TactDivIncI MV 17.43 +.6 +5.6 +7.2/E ValTrustC m LB 82.10 +1.1 +2.7 +10.7/E ValTrustI LB 98.84 +1.2 +3.3 +11.8/EClermontCLSGrandIncN CA 11.40 +.6 +.4 +6.6/BClipperClipper LB 124.43 +1.4 +7.4 +15.6/BCohen & SteersDivVal,IncInstl LB 14.80 +3.1 +5.1 +14.2/C GlbInfras,IncI XO 18.78 -.2 +.4 +8.3/A GlbRltys,IncA m GR 53.28 -.1 +1.3 +7.5/B GlbRltys,IncI GR 53.56 -.1 +1.5 +7.8/A InstlRltys SR 43.49 -2.1 +2.9 +8.2/A IntlRltyA m GR 11.94 +1.5 +.9 +7.7/A IntlRltyI GR 12.02 +1.5 +1.2 +8.1/A PrfrdScInc,IncA m RR 13.48 +.1 -1.3 +5.2/C PrfrdScInc,IncC m RR 13.40 +.1 -1.8 +4.6/E PrfrdScInc,IncI RR 13.52 +.2 -1.0 +5.6/B RlEsttSecIncA m SR 14.95 -2.5 +2.3 +8.8/A RlEsttSecIncC m SR 13.52 -2.5 +1.9 +8.1/A RlEsttSecIncIns SR 15.75 -2.5 +2.5 +9.1/A Rltys SR 64.51 -2.2 +2.8 +7.9/AColorado BondSharesATxEx f SI 9.14 ... +4.2 +4.8/AColumbiaAMTFrCAIMBIns MF 10.18 -.6 -.4 +2.0/B AMTFrCTIMBIns SI 10.24 -.6 -.4 +1.2/C AMTFrIMBA m MI 10.20 -.6 -.8 +1.6/D AMTFrIMBIns MI 10.20 -.6 -.7 +1.8/C AMTFrMAIMBIns MT 10.26 -.6 -.7 +1.3/D AMTFrNYIMBIns MN 11.56 -.5 -.5 +1.6/C AMTFrORIMBIns SI 12.03 -.6 -.7 +1.4/B AMTFrSCIMBIns SI 9.90 -.5 -.8 +1.5/B AcornA m MG 14.57 +2.2 +18.0 +16.9/B AcornC m MG 7.16 +2.1 +17.4 +16.0/B AcornIns MG 17.47 +2.3 +18.2 +17.2/A AcornIntSelIns FG 30.49 +2.7 +4.2 +14.0/A AcornIntlA m FR 44.82 +2.4 -.3 +9.3/D AcornIntlIns FR 44.96 +2.4 -.1 +9.6/D AcornSelA m MG 15.43 +1.4 +14.1 +17.5/A AcornSelIns MG 17.63 +1.5 +14.4 +17.9/A AcornUSAA m SG 14.73 +2.2 +21.9 +17.4/B AcornUSAIns SG 18.04 +2.3 +22.1 +17.7/B BalA x MA 42.34 +.9 +3.1 +8.7/C BalIns x MA 42.25 +.9 +3.3 +8.9/B BdA m CI 8.21 -.9 -2.2 +1.5/C BdIns CI 8.21 -.7 -2.0 +1.7/B ContrCoreA m LB 27.27 +1.9 +6.2 +13.5/D ContrCoreIns LB 27.51 +1.9 +6.4 +13.8/D ContrCoreV f LB 27.01 +1.8 +6.2 +13.6/D ContrEurpA m ES 7.21 +2.0 -1.5 +4.6/D ConvrtSecsA m CV 21.39 +2.3 +8.4 +9.9/C ConvrtSecsIns CV 21.43 +2.3 +8.6 +10.2/B CorpIncA m TW 9.82 -.6 -2.7 +3.1/C CorpIncIns TW 9.82 -.6 -2.6 +3.3/B CptAllcAgrA m AL 13.26 +1.4 +3.8 +11.3/A CptAllcAgrC m AL 12.88 +1.3 +3.3 +10.5/B CptAllcCnsA m XY 10.04 -.1 -.3 +3.9/C CptAllcMdAgA m MA 12.76 +1.0 +3.0 +9.6/B CptAllcMdAgC m MA 12.77 +.9 +2.5 +8.8/B CptAllcMdAgIns MA 12.74 +1.1 +3.3 +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 13.24 +2.2 +10.9 +15.5/B DiscpSmCoreV f SB 7.34 -.7 +5.5 +9.2/E DivIncA m LV 23.20 +1.9 +6.2 +15.5/A DivIncC m LV 22.45 +1.8 +5.6 +14.7/A DivIncIns LV 23.23 +1.9 +6.3 +15.8/A DivIncV f LV 23.21 +1.9 +6.2 +15.5/A DivOppA m LV 9.99 +1.2 +4.7 +12.7/C DivOppC m LV 9.75 +1.0 +4.0 +11.8/D EmMktsIns EM 11.95 -.2 -13.5 +10.4/B FltRtA m BL 9.16 +.5 +3.7 +4.8/B GlEngNatResA x SN 20.07 +3.1 +1.8 +11.0/B GlEngNatResI x SN 20.31 +3.1 +1.9 +11.2/A GlbDivOppA m WS 18.81 +.6 -2.0 +8.0/E GlbDivOppIns WS 18.88 +.6 -1.8 +8.3/E GlbEqValA x WS 14.12 +3.0 +3.5 +11.0/C GlbOppsA m IH 13.75 +.9 +.2 +7.7/B GlbStratEqA m WS 15.65 +2.3 +3.7 +12.5/B GlbTechGrA m ST 35.44 +2.1 +17.3 +26.6/B GlbTechGrC m ST 31.78 +2.1 +16.6 +25.6/B GlbTechGrIns ST 36.86 +2.2 +17.5 +26.9/B GrtrChinaA m CH 45.58 -.5 -10.8 +13.0/C HYBdA m HY 2.88 +.8 +.5 +4.7/D HYMuniA m HM 10.45 -.4 +1.6 +3.7/C HYMuniIns HM 10.45 -.5 +1.7 +3.9/C IncBuilderA m XY 11.80 ... +1.2 +5.9/A IncOppsA m HY 9.68 +.8 +.7 +4.7/D LgCpEnhCoreA b LB 25.96 +1.8 +10.0 +16.0/A LgCpEnhCoreIns LB 25.93 +1.8 +10.2 +16.2/A LgCpGrA m LG 45.36 +2.4 +14.3 +15.3/D LgCpGrC m LG 37.92 +2.3 +13.7 +14.4/D LgCpGrIIIA m LG 19.20 +2.4 +14.2 +14.9/D LgCpGrIIIC m LG 13.50 +2.4 +13.6 +14.1/D LgCpGrIIIIns LG 20.73 +2.5 +14.4 +15.2/D LgCpGrIns LG 47.14 +2.4 +14.5 +15.6/D LgCpGrV f LG 44.96 +2.4 +14.3 +15.3/D LgCpIdxA b LB 52.94 +2.2 +9.9 +15.9/A LgCpIdxIns LB 53.28 +2.2 +10.1 +16.2/A LgCpValA m LV 14.85 +2.0 +2.7 +12.6/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 28.70 +2.6 +12.7 +12.3/D MidCapGrIns MG 30.66 +2.6 +12.9 +12.6/D MidCapIdxA b MB 17.67 +1.1 +7.6 +14.1/A MidCapIdxIns MB 17.61 +1.1 +7.8 +14.4/A QualityIncA m CI 5.27 -1.1 -1.0 +1.1/D RlEstateEqA m SR 13.55 -2.4 +1.5 +6.6/C RlEstateEqIns SR 13.59 -2.4 +1.7 +6.9/C S/MCpValA m SV 10.45 -.8 +3.1 +10.2/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 +.6 +.6/D STMuniBdIns MS 10.27 -.1 +.7 +.8/C SelGlbEqA m WS 14.07 +1.2 +9.2 +14.3/A SelIntlEqA m FG 14.28 +1.9 -1.8 +6.0/E SelIntlEqIns FG 14.59 +2.0 -1.7 +6.3/E SelLgCpEqA m LB 15.28 +1.9 +9.3 +16.1/A SelLgCpEqIns LB 15.18 +2.0 +9.4 +16.4/A SelLgCpGrA m LG 17.18 +3.1 +15.8 +14.0/E SelLgCpGrIns LG 17.77 +3.1 +16.1 +14.2/D SelLgCpValA m LV 27.25 +2.0 +3.9 +15.9/A SelLgCpValC m LV 24.89 +2.0 +3.3 +15.0/A SelM/CValA x MV 13.17 +.2 +2.5 +9.7/D SelM/CValInstl x MV 13.21 +.3 +2.8 +10.0/D SelSmlrCpValA m SB 19.32 +1.4 +7.0 +9.7/E SlgCmsInfoA m ST 76.76 +1.2 +8.4 +22.0/D SlgCmsInfoC m ST 52.85 +1.2 +7.9 +21.1/D SlgGlbTechA m ST 42.23 +1.0 +7.4 +22.0/D SlgGlbTechC m ST 32.55 +.9 +6.9 +21.1/D SmCpGrIA m SG 21.88 +5.1 +20.2 +18.0/A SmCpGrIIns SG 23.24 +5.1 +20.4 +18.3/A SmCpIdxA b SB 27.96 -.1 +14.9 +17.9/A SmCpIdxIns SB 28.16 -.1 +15.2 +18.2/A SmCpValIA m SV 42.56 -.9 +4.1 +15.6/A SmCpValIIA m SV 17.92 -1.6 +3.7 +12.2/C SmCpValIIIns SV 18.23 -1.5 +4.0 +12.5/C SmCpValIIns SV 47.45 -.9 +4.3 +15.9/A StratIncA m NT 5.89 +.1 ... +4.1/B StratIncC m NT 5.89 +.1 -.7 +3.3/B StratIncIns NT 5.79 ... ... +4.3/A StratMuniIncA m ML 3.95 -.7 -.3 +3.3/A StrtCAMuIncA m MC 7.46 -.7 -.6 +2.5/C StrtCAMuIncInst MC 7.47 -.6 -.3 +2.8/B StrtNYMuIncA m MY 7.20 -.8 -1.1 +2.2/C ThermostatA m XY 14.60 -.3 +1.2 +3.6/D ThermostatC m XY 14.62 -.4 +.6 +2.9/E ThermostatIns XY 14.41 -.3 +1.3 +3.9/C TtlRetBdA m CI 8.79 -.9 -1.2 +2.0/B TtlRetBdIns CI 8.79 -.9 -1.1 +2.2/A TxExmptA m ML 13.22 -.6 -.3 +2.5/C TxExmptC m ML 13.22 -.7 -.8 +1.8/D TxExmptIns ML 13.22 -.6 -.2 +2.7/B USTrsIdxIns GI 10.67 -.9 -2.0 +.1/CCommerceBd CI 19.21 -.5 -1.6 +2.0 Gr LG 37.10 +2.3 +13.9 +18.8/A KansasTFIntrmBd SI 18.88 -.6 -.9 +1.3 MidCpGr MG 43.97 +2.4 +11.3 +15.5/B MssrTFIntrmBd SI 18.98 -.5 -.9 +1.6 NtnlTFIntrmBd MI 19.07 -.7 -1.1 +1.8 ShrtTrmGovt GS 16.75 -.2 -.3 +.3 Val LV 32.74 +1.1 +5.3 +14.8/ACommunity ReinvestQlfdInvm b GI 10.21 -.7 -1.7 +.3/BConvergenceCorPlusInstl LB 20.93 +1.0 +11.7 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.65 +2.6 +13.5 +11.3/ECopleyCopley d LV 106.48 +.5 +20.4 +17.4Credit SuisseCmdtyRetStratA m BB 4.66 ... -4.8 -.9/E CmdtyRetStratI BB 4.77 ... -4.6 -.6/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 17.34 +.4 +9.8 +14.8/BCullenHiDivEqInstl d LV 18.83 +1.2 +3.9 +13.6/B HiDivEqRetail m LV 18.82 +1.1 +3.7 +13.3/CCutlerEq LV 21.14 +2.2 +3.1 +14.1/BDFAAsiaPacSmCoIns PJ 22.70 -.4 -4.9 +12.0/A CAInTmMnBdIns MF 10.39 -.6 +.1 +1.1/D CASTMnBdIns SS 10.25 -.2 +.7 +.7/D CSTGEIntlScCrEq FV 9.84 +2.6 -3.1 +9.5/A CSTGEUSSclCrEq2 MB 18.82 +1.5 +7.7 +15.9/A CntnntlSmCIns ES 27.67 +3.0 -1.7 +13.0/A EMktCorEqI EM 20.79 +.2 -10.0 +10.1/B EMktSCInstl EM 20.88 -1.2 -12.5 +9.5/C EmMktsII EM 26.71 +.7 -8.3 +10.7/B EmMktsInstl EM 27.80 +.7 -8.4 +10.5/B EmMktsSocialCor EM 13.42 +.4 -9.6 +10.9/A EmMktsValInstl EM 29.13 +.9 -6.7 +12.4/A EnhUSLgCoInstl LB 14.05 +2.0 +9.2 +16.0/A FvYrGlbFIIns IB 10.91 -.4 +.4 +1.2/D GlbAllc2575Ins XY 13.59 +.2 +1.3 +4.3/B GlbAllc6040Ins MA 18.48 +.8 +2.7 +8.8/B GlbEqInstl WS 24.11 +1.6 +4.4 +13.4/A GlbRlEsttSec GR 11.09 -1.5 +1.3 +7.5/B InProtSecIns IP 11.47 -1.0 -1.4 +1.6/B IntlCorEqIns FB 13.98 +2.4 -2.7 +9.9/A IntlLgCpGr FG 13.01 +1.4 +.1 +8.7/C IntlRlEsttScIns GR 5.12 -.2 -1.5 +6.0/C IntlSclCrEqInst FV 13.48 +2.5 -2.5 +10.2/A IntlSmCoInstl FQ 20.61 +2.5 -2.8 +11.2/B IntlSmCpGr FR 15.60 +2.3 -.8 +12.4/A IntlSmCpValIns FA 21.56 +2.8 -6.1 +9.4/B IntlSstnbtyCor1 FB 10.75 +2.3 -1.5 +9.3/A IntlValIII FV 16.47 +3.1 -3.3 +9.4/A IntlValInstl FV 19.43 +3.0 -3.4 +9.2/A IntlVctrEqIns FA 13.03 +2.8 -3.2 +10.5/B ItmGovtFIIns GI 11.95 -1.0 -2.2 +.2/C ItmTExtnddQlIns TW 10.24 -.9 -3.0 +2.1/E ItmTMnBdIns MI 9.98 -.6 -.3 +1.0/E JapaneseSmCoIns JS 28.02 +2.9 -3.8 +15.4/B LgCpIntlInstl FB 23.26 +2.0 -1.3 +8.5/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/D RlEsttSecInstl SR 35.59 -2.3 +2.5 +8.1/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 17.03 +1.4 +2.3 +12.7/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.2/C TAUSCorEq2Instl MB 19.59 +1.7 +8.6 +15.1/A TAWexUSCrEqIns FB 11.17 +2.0 -4.6 +9.8/A TMdIntlVal FV 15.99 +3.0 -3.4 +9.1/A TMdUSEq LB 31.88 +2.1 +10.5 +16.2/A TMdUSMktwdVl LV 32.50 +2.5 +6.0 +14.1/B TMdUSMktwdVlII LV 30.29 +2.5 +6.2 +14.3/B TMdUSSmCp SB 47.89 +.1 +9.0 +14.5/B TMdUSTrgtedVal SV 39.49 ... +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 24.87 +1.8 +9.8 +15.9/B USCorEqIIInstl MB 23.26 +1.6 +8.5 +15.1/A USLgCo LB 22.66 +2.2 +10.2 +16.4/A USLgCpGrInstl LG 21.56 +2.6 +13.4 +17.4/B USLgCpValII LV 19.39 +2.2 +4.7 +15.3/A USLgCpValIII LV 27.99 +2.2 +4.7 +15.3/A USLgCpValInstl LV 40.53 +2.2 +4.6 +15.1/A USMicroCpInstl SB 24.54 +.1 +11.7 +15.9/A USSmCpGrInstl SG 20.48 +.9 +10.1 +13.8/D USSmCpInstl SB 39.21 +.4 +9.5 +14.4/B USSmCpValInstl SV 40.71 -.2 +7.6 +13.4/B USSocialCorEq2 MB 17.38 +1.6 +8.6 +15.4/A USSstnbtyCor1 LB 23.36 +1.9 +11.2 +16.2/A USTrgtedValIns SV 26.42 +.1 +6.6 +13.5/B USTrgtedValR1 SV 26.41 +.1 +6.5 +13.4/B USVectorEqInstl MV 20.42 +.8 +7.0 +14.1/A WlexUSGovFIIns IB 10.37 -1.1 +1.0 +3.3/A WlexUSTrgVlIns FA 13.93 +1.6 -7.6 +10.4/B WlexUSVlPrtIns FV 12.22 +2.4 -4.7 +9.9/ADFDentPremGrInv MG 34.83 +3.3 +20.0 +18.3/ADavenportCor LG 24.26 +2.3 +8.4 +12.9/E EqOpps MG 19.06 +1.7 +5.5 +9.8/E ValInc LV 17.32 +1.7 +2.4 +12.5/CDavisApprecIncA m AL 41.54 +.8 +4.8 +9.2/D ApprecIncY AL 41.75 +.8 +5.0 +9.5/D FinclA m SF 54.37 +1.8 +4.7 +14.7/B FinclC m SF 45.06 +1.7 +4.1 +13.8/C NYVentureA m LB 32.78 +1.1 +6.3 +14.6/C NYVentureC m LB 29.40 +1.1 +5.6 +13.7/D NYVentureY LB 33.59 +1.2 +6.4 +14.9/C OppA m LG 39.48 +1.7 +6.7 +16.9/B RlEsttA m SR 40.70 -2.2 +3.1 +9.5/A RlEsttY SR 41.29 -2.2 +3.3 +9.7/ADelaware InvCorpBdA m TW 5.58 -.6 -2.9 +2.5/D CorpBdInstl TW 5.58 -.5 -2.7 +2.8/C DiversIncA m CI 8.29 -.5 -2.5 +1.5/C EmMktsA m EM 17.92 +1.0 -11.2 +16.0/A ExtnddDrBdA m TW 6.15 -1.9 -6.9 +3.1/B ExtnddDrBdInstl TW 6.14 -1.9 -6.8 +3.4/B HYOppsA m HY 3.72 +.8 +.5 +4.6/D IntlValEqA m FV 14.76 +3.3 -5.6 +6.5/B IntlValEqInstl FV 14.83 +3.3 -5.4 +6.8/B LtdTrmDvrsIncA m CS 8.24 -.2 -.7 +1.1/C MnstHYMnBdA m SM 10.57 -.7 -.6 +2.3/A NtnlHYMnBdA m HM 10.90 -.5 +1.1 +4.5/B REITA m SR 11.28 -1.1 +.3 +4.8/E SelGrA m LG 42.43 +2.1 +12.3 +11.3/E SelGrInstl LG 46.25 +2.2 +12.5 +11.6/E SmCpValA m SV 68.14 -.2 +3.3 +14.6/A SmCpValC m SV 56.26 -.3 +2.8 +13.8/B SmidCpGrA m SG 28.51 +5.6 +30.1 +20.2/A TFArizonaA m SL 11.16 -.4 -.2 +2.5/A TFCaliforniaA m MC 11.87 -.7 -.6 +2.7/B TFColoradoA m SL 10.95 -.6 -.5 +2.7/A TFIdahoA m SL 11.13 -.5 -.4 +2.0/B TFMnnstA m SM 12.05 -.6 -.7 +1.8/C TFMnnstIntrmA m SM 10.75 -.5 -.7 +1.6/C TFPnsylvnA m MP 7.86 -.7 -.5 +2.4/B TFUSAA m ML 11.33 -.7 -.3 +2.6/C TFUSAIntermA m MI 11.67 -.6 -.2 +1.9/C USGrA m LG 26.39 +2.2 +11.4 +11.9/E USGrInstl LG 28.81 +2.2 +11.6 +12.2/E ValInstl LV 23.28 +2.2 +9.3 +14.6/A WlthBldrA m MA 14.59 +.6 +.9 +6.9/EDeutscheCATxFrIncA m MC 7.34 -.8 -1.0 +1.9/E CATxFrIncS MC 7.33 -.8 -.7 +2.2/D CROCIEqDivA m LV 61.22 +1.1 +7.5 +16.1/A CROCIIntlA m FB 46.83 +.6 -3.6 +5.7/D CROCIIntlS FB 47.08 +.6 -3.4 +5.9/D CmnctnsA m SC 26.67 +.2 -.7 +7.0/D CorEqA m LB 30.10 +2.1 +10.6 +15.5/B CorEqS LB 30.42 +2.1 +10.8 +15.8/B CptlGrA m LG 89.21 +2.9 +15.8 +16.5/C CptlGrS LG 90.20 +2.9 +16.0 +16.8/C EAFEEqIdxInstl FB 6.42 +1.7 -2.0 +7.8/B EmMktFixIncS EB 8.78 +1.0 -6.5 +2.9/E EmMktsEqS EM 18.92 -.1 -8.4 +10.4/B Eq500IdxInstl LB 239.62 +2.2 +10.1 +16.1/A Eq500IdxS LB 236.39 +2.2 +10.1 +16.1/A GNMAS GI 13.22 -.9 -1.3 +.4/B GlbHiIncInstl HY 6.75 +.9 +2.1 +6.7/A GlbIncBldrA m IH 9.49 +.7 +.8 +8.5/A GlbSmCpA m SW 37.18 +1.0 +.5 +5.8/E GlbSmCpS SW 39.39 +1.0 +.7 +6.1/E HiCoGlBdS IB 8.88 -.6 -2.9 +2.3/B HiIncA m HY 4.68 +.7 +1.9 +5.9/B HlthWllnssS SH 42.75 +2.0 +13.7 +5.7/C IntlGrS FG 34.54 +1.9 -1.7 +6.9/D IntmTaxFrS MI 11.48 -.6 -.7 +1.5/D LgCpFocGrS LG 52.56 +4.1 +16.9 +16.6/C LtnAmrcEqS LS 21.41 -3.6 -17.1 +10.6/A MATxFrS MT 13.84 -.7 -1.4 +1.8/B MgdMuniBdA m ML 8.86 -.7 -1.2 +2.0/D MgdMuniBdS ML 8.88 -.6 -1.1 +2.2/D MltAstGlbAllcS IH 15.85 +1.0 -1.8 +4.4/E MltsecIncA m MU 4.44 +.4 -1.8 +2.6/D NYTxFrIncA m MY 10.34 -.7 -1.3 +1.9/C NYTxFrIncS MY 10.34 -.6 -1.0 +2.1/C RlEsttSecA m SR 20.56 -2.1 +2.2 +7.8/A SP500IdxS LB 33.29 +2.2 +10.0 +16.0/A SciandTechA m ST 25.58 +2.0 +19.4 +21.8/D ShrtDurS CS 8.57 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.96 -.2 +.6 +.8/C SmCpCorS SB 34.50 +.4 +10.9 +13.6/C StratHYTxFrA m HM 11.91 -.7 -.7 +2.8/E StratHYTxFrS HM 11.92 -.7 -.6 +3.1/D TotRetBdA m CI 10.31 -.6 -2.5 +1.7/B TotRetBdS CI 10.31 -.6 -2.4 +2.0/B WldDivS WS 30.18 -1.1 -.7 +7.0/EDiamond HillAllCpSelI LB 17.04 +.1 +5.8 +10.4/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 27.71 +2.5 +4.8 +14.2/B LgCpC m LV 26.12 +2.4 +4.2 +13.4/B LgCpI LV 27.94 +2.5 +5.0 +14.6/A LgCpY LV 27.99 +2.6 +5.1 +14.7/A LngShrtA m LO 26.84 +2.6 +4.2 +7.5/B LngShrtC m LO 23.88 +2.5 +3.6 +6.7/B LngShrtI LO 27.55 +2.6 +4.4 +7.8/B SmCpA m SV 36.79 -.2 +3.3 +7.9/E SmCpI SV 37.42 -.2 +3.5 +8.2/E SmCpY SV 37.47 -.2 +3.6 +8.3/E SmMidCpI MV 23.33 -.3 +3.9 +9.4/EDodge & CoxBal MA 109.48 +1.2 +4.5 +11.7/A GlbStk WS 13.92 +1.7 +.4 +12.7/B Inc CI 13.42 -.4 -.9 +2.8/A IntlStk FB 43.26 +1.3 -6.6 +6.7/C Stk LV 216.11 +2.0 +8.1 +16.7/ADominionImpactBdInv m CI 10.84 -.9 -2.0 +1.6/B ImpactEqInstl x LB 24.59 +.4 +5.4 +10.6/E ImpactEqInv x LB 24.58 +.3 +5.1 +10.2/E ImpactIntlEqInv m FV 8.53 +2.0 -4.2 +7.0/BDoubleLineCorFII CI 10.65 -.4 -.8 +2.2 CorFIN b CI 10.64 -.4 -1.0 +2.0 EmMktsFII EB 10.18 -.2 -2.6 +5.2 EmMktsFIN b EB 10.18 -.3 -2.9 +5.0 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 9.43 +1.0 +.3 +7.8 MltAsstGrI d TV 9.47 +1.0 +.4 +8.1 TtlRetBdI CI 10.34 -.5 -.3 +1.8/B TtlRetBdN b CI 10.34 -.5 -.4 +1.5/BDreyfusAMTFMnBdA f MI 13.72 -.7 -.8 +2.2/B AMTFMnBdZ MI 13.73 -.7 -.5 +2.4/A ActvMidCpA f MB 62.43 +.4 +1.5 +9.6/D ActvMidCpI MB 62.66 +.5 +1.7 +9.9/D Apprec,IncInv LB 37.24 +1.1 +5.8 +14.5/C BalOppA f MA 24.13 +1.1 +5.8 +9.7/A BdMktIdxInv b CI 9.91 -1.0 -2.3 +.7/E BstnCoSmCpValI SB 24.68 +.2 +10.3 +15.5/A BstnCoSmMdCpGrI MG 24.54 +3.1 +24.6 +19.3/A CAAMTFMnBdA f MF 14.64 -.8 -.7 +2.1/B CAAMTFMnBdZ MF 14.64 -.8 -.5 +2.3/A ConnecticutA f SI 11.36 -.8 -1.0 +1.4/B CorEqA m LB 18.81 +1.1 +5.6 +14.2/C DiscpStk b LB 40.48 +2.3 +11.1 +15.7/B DynTtlRetA f AM 15.75 +.1 -.3 +3.0/B DynTtlRetC m AM 14.59 ... -.9 +2.3/B DynTtlRetI AM 16.20 ... -.1 +3.3/B GrandInc LG 23.82 +2.4 +12.7 +15.2/D HYA m HY 6.13 +.8 +1.3 +5.2/D HYI HY 6.13 +.7 +1.5 +5.4/C HYMuniBdZ b HM 12.32 -.9 +2.5 +6.5/A InCorpd LG 12.79 +2.8 +12.1 +14.3/D InsSP500StkIdxI LB 58.41 +2.2 +10.1 +16.2/A IntlBdA f IB 15.07 +.3 -4.2 +1.7/C IntlStkI FG 19.13 +2.0 +2.4 +12.1/A IntlStkIdxInv FB 17.57 +1.9 -2.0 +7.5/B IntrmMnBd MI 13.28 -.7 -.8 +1.8/C IntrmTrmIncA f CI 12.71 -.9 -3.1 +.5/E IntrmTrmIncI CI 12.71 -.9 -2.9 +.9/D LgCpEqI LG 23.68 +2.7 +11.5 +17.3/B MassachusettsZ MT 11.23 -.7 -1.3 +1.6/B MidCpIdxInvs MB 40.04 +1.1 +7.6 +14.1/A MnBd MI 11.45 -.8 -.7 +2.4/B MnBdOppA f MI 12.59 -.7 -.6 +2.3/B MnBdOppZ MI 12.59 -.7 -.5 +2.3/B NJMnBd,IncA f MJ 12.63 -.7 -.2 +2.8/C NYAMTFMnBdA f MN 14.45 -.9 -1.5 +1.9/B NYTxExBd MN 14.41 -.8 -.9 +2.2/B NatrlResA f SN 32.68 +3.7 +2.0 +10.2/B OppcMidCpValA f MB 35.44 +2.1 +6.0 +12.0/C OppcSmCpInv SG 39.30 +.5 +7.0 +15.3/C PennsylvaniaA f MP 15.79 -.8 -1.0 +2.5/B RsrchGr,IncZ LG 17.27 +2.6 +18.5 +16.1/C SP500Idx LB 59.40 +2.2 +9.9 +15.9/A ShrtIntermMnBdD b MS 12.76 -.3 +.4 +.5/D ShrtTrmIncD CS 10.04 -.3 -1.0 +.3/E SmCpStkIdxInvs SB 36.22 -.1 +15.0 +17.8/A StandishGlbFII IB 21.12 -.4 -1.1 +1.7/C StratValA f LV 42.47 +1.9 +5.9 +13.8/B StratValI LV 42.63 +2.0 +6.2 +14.1/B StructMidCpA f MB 31.51 -.5 +.3 +10.8/D StructMidCpI MB 32.22 -.5 +.5 +11.0/C SustUSEqZ LB 12.33 +2.7 +8.8 +12.5/E T/STtlRetBdI MI 22.48 -.7 -.6 +1.9/C TechGrA f ST 57.81 +3.1 +18.0 +22.1/C TxMgdGrA m LB 30.66 +.8 +4.9 +13.4/D USMortgZ b GI 14.38 -.6 -1.4 +.2/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 54.32 +.1 +2.1 +12.5/BDriehausActvInc x XS 9.68 +.4 +2.0 +2.1/D EmMktsGrInv d EM 35.38 -.5 -10.7 +9.6/C sEvnDrv AM 11.31 +1.1 +4.8 +4.0/ADupreeMtKntckyTFInc SI 7.52 -.7 -1.0 +1.7/A MtKntckyTFSM SS 5.19 -.4 -.4 +.7/C MtNrthCrlnTFInc SI 11.21 -.6 -1.5 +1.6/B MtTnnssTFInc SI 11.12 -.7 -1.2 +1.6/BEPEmMktsSmCoA m EM 11.99 -.2 -14.2 +6.0/EEaton VanceAMTFreeMuniIncA m ML 8.87 -.5 +.2 +2.7/C AmtFreeMuniIncI ML 9.69 -.4 +.4 +2.9/B AtlntCptSMIDCA m MG 34.66 +3.2 +13.6 +18.0/A AtlntCptSMIDCI MG 38.26 +3.3 +13.8 +18.2/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 10.20 -.8 ... +2.6/A CnctctMnIncA m SL 9.88 -.6 -.1 +2.1/B DivBldrA m LB 15.34 +1.6 +8.4 +13.6/D DivBldrC m LB 15.43 +1.6 +7.9 +12.8/D DivBldrI LB 15.33 +1.6 +8.7 +13.9/C FltngRtA m BL 9.39 +.5 +3.8 +5.1/A FltngRtAdv b BL 9.07 +.4 +3.7 +5.1/B FltngRtAdvtgA m BL 10.98 +.5 +4.1 +5.9/A FltngRtAdvtgAdv b BL 10.97 +.5 +4.1 +5.8/A FltngRtAdvtgC m BL 10.96 +.6 +3.8 +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 +3.5 +5.2/A FltngRtHiIncC m BL 8.88 +.5 +2.9 +4.5/C FltngRtHiIncI BL 8.90 +.5 +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 x IH 9.14 +1.5 +2.4 +8.3/A GlbIncBldrC x IH 9.04 +1.4 +1.7 +7.5/B GlbMcrAbRtA m NT 8.72 -.8 -2.4 +2.2/D GlbMcrAbRtI NT 8.70 -.7 -2.3 +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 24.11 +1.0 -4.9 +13.6/B GreaterIndiaA m EI 32.55 -6.4 -10.7 +9.1/A HYMuniIncA m HM 8.80 -.5 +.5 +4.3/B 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 +1.4 +5.3/C IncofBostonC m HY 5.61 +.4 +.8 +4.6/E IncofBostonI HY 5.61 +.6 +1.7 +5.7/C LgCpValA m LV 20.88 +2.1 +8.8 +12.9/C LgCpValC m LV 20.90 +2.0 +8.2 +12.1/D LgCpValI LV 20.96 +2.1 +9.0 +13.2/C LgCpValR b LV 20.82 +2.0 +8.6 +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 9.80 -.7 -1.1 +2.3/C NYMuniIncC m MY 9.81 -.6 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.74 -.7 -.6 +1.7/C NtnlLtdMtMnIncA m MI 9.65 -.5 -.2 +1.5/D NtnlLtdMtMnIncC m MI 9.06 -.5 -.5 +.8/E NtnlMnIncA m ML 9.66 -.6 +.7 +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 +.5 +2.7/C OhioMuniIncA m MO 8.70 -.8 -1.1 +2.2/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 9.95 -.3 +1.4 +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 9.02 -.5 +.8 +2.4/A TABSShTrmMnBdA m MS 10.20 -.6 -.8 +.4/E TABSShTrmMnBdI MS 10.20 -.5 -.6 +.7/C TxMgdEqAstAlcA m XM 21.96 +1.7 +9.0 +13.0/A TxMgdEqAstAlcC m XM 20.34 +1.6 +8.4 +12.2/B TxMgdGlbDivIncA x WS 12.82 +1.6 +2.7 +9.2/D TxMgdGlbDivIncC x WS 12.79 +1.5 +2.1 +8.3/E TxMgdGr10 x LG 1252.28 +2.2 +10.2 +15.9/C TxMgdGr11A m LG 56.42 +2.2 +10.0 +15.5/D TxMgdGr11C m LG 50.43 +2.1 +9.4 +14.6/D TxMgdGr12A m LG 25.33 +2.1 +9.8 +15.3/D TxMgdGr12C m LG 24.54 +2.1 +9.3 +14.5/D TxMgdMltCpGrA m LG 32.23 +2.7 +19.9 +16.5/C TxMgdSmCpA m SG 28.55 +.5 +12.8 +13.7/D TxMgdValA m LV 28.63 +2.0 +8.2 +13.5/B TxMgdValC m LV 27.39 +1.9 +7.7 +12.6/C TxMgdValI LV 28.54 +2.0 +8.5 +13.8/B WldwideHlthSciA m SH 11.70 +2.3 +13.6 +3.9/D WldwideHlthSciC m SH 11.76 +2.2 +13.0 +3.1/DEdgar LomaxVal LV 15.86 +2.1 +6.7 +15.9/AEdgewoodGrInstl LG 35.70 +3.0 +20.8 +21.2/AElfunDivers MA 18.99 +1.0 +2.1 +7.8/D Inc CI 10.98 -.7 -2.0 +1.6/B IntlEq FG 21.88 +1.6 -3.5 +5.6/E Trusts LG 67.04 +2.3 +11.1 +16.0/C TxExInc ML 11.16 -.6 -.5 +2.2/DEmeraldBnkngFinA m SF 48.78 +.9 +7.4 +17.5/A GrA m SG 30.07 +2.7 +13.7 +13.1/DEuroPacGoldA m SP 7.46 -.5 -16.0 +15.9/A IntlDivIncA m FV 7.44 -1.1 -10.4 +2.0/E IntlValA m FV 6.78 -1.6 -13.0 +4.5/EEvermoreGlbValInstl d SW 14.95 +.9 -1.6 +12.1/CFAMEqIncInv MB 33.29 +2.3 +11.1 +15.7/A ValInv MG 79.25 +2.7 +7.8 +13.5/CFDPBKCptlApprInvA m LG 15.17 +3.0 +19.5 +14.6/D BKInstlInvA m FB 12.71 +1.3 -7.3 +5.4/E BRCorAlpBdInvA m MU 9.80 -.7 -2.3 +1.1FMICommonStk MB 27.74 -.1 +4.4 +11.9/C LgCp LB 23.11 +1.7 +7.5 +13.9/D FPACptl MV 34.82 +2.5 +1.6 +3.9/E Crescent d MA 35.93 +2.0 +4.2 +8.9/B NewInc CS 9.93 ... +1.4 +2.0/A Paramount WS 22.94 +.1 +3.3 +13.6/A USVal LB 10.50 +1.8 +7.1 +5.4/EFairholme FundsFcdInc HY 10.66 -.8 -.7 +5.2/C Fund d LV 17.63 -3.7 -12.5 -2.4/EFederatedAbsRetA f NE 8.67 -2.1 -12.2 -6.1/E AdjstblRtScIns GS 9.63 ... +.9 +.5/A BdA f TW 8.91 -.4 -1.8 +3.6/B BdC m TW 8.96 -.6 -2.4 +2.7/C BdF f TW 8.98 -.5 -1.9 +3.5/B BdInstl TW 8.91 -.5 -1.7 +3.7/A CloverSmValA f SV 26.67 -1.2 +2.9 +11.1/D CloverSmValIns SV 26.79 -1.2 +3.0 +11.4/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/C CptlIncInstl CA 8.00 +.2 +1.2 +5.8/C EqInc,IncA f LV 25.99 +.7 +3.8 +10.1/E EqInc,IncF m LV 26.01 +.7 +3.7 +9.9/E EqInc,IncInstl LV 25.99 +.7 +4.1 +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 20.23 +1.7 +1.1 +6.4/C GlbAllcC m IH 19.64 +1.6 +.6 +5.6/D GlbAllcInstl IH 20.36 +1.7 +1.4 +6.7/C GlbAllcR b IH 20.08 +1.6 +.9 +5.9/D GvtIncIns GI 9.77 -.7 -1.5 +.4/B GvtIncSecIncF f GI 8.45 -.9 -1.9 +.2/C GvtUltShrDrIns UB 9.88 ... +1.2 +.8/E GvtUltShrDrSvc UB 9.88 ... +1.1 +.7/E HYTrustSvc d HY 6.75 +.9 +1.5 +6.0/B HiIncBdA f HY 7.40 +.6 +1.5 +5.6/C HiIncBdC m HY 7.39 +.7 +1.0 +4.9/D InsHYBdIns d HY 9.77 +.8 +1.8 +6.4/A IntermCorpBdIns TW 8.89 -.4 -1.0 +2.1/D IntermMuniSvc MI 9.84 -.6 -.9 +2.0/B IntlLeadersA f FB 35.72 +2.8 -4.5 +5.2/E IntlLeadersC m FB 33.05 +2.7 -5.0 +4.5/E IntlLeadersIns FB 35.81 +2.8 -4.3 +5.5/E IntlSmMidCoA m FR 39.23 +2.3 -1.9 +8.0/E IntlStrVlDvA f FV 3.44 -.5 -6.0 +2.5/E IntlStrVlDvC m FV 3.41 -.5 -6.5 +1.7/E IntlStrVlDvIns FV 3.45 -.4 -5.6 +2.8/E KaufLCA f LG 27.12 +4.0 +15.6 +13.5/E KaufLCC m LG 24.97 +4.0 +14.9 +12.7/E KaufLCIns LG 27.79 +4.1 +15.8 +13.8/E KaufLCR b LG 25.91 +4.0 +15.3 +13.1/E KaufmannA m MG 6.75 +4.8 +20.8 +15.7/B KaufmannB m MG 5.60 +4.9 +20.4 +15.2/B KaufmannC m MG 5.58 +4.7 +20.3 +15.1/B KaufmannR m MG 6.77 +5.0 +20.9 +15.8/B KaufmannSmCpA m SG 41.07 +6.6 +27.7 +20.3/A KaufmannSmCpC m SG 35.43 +6.6 +27.1 +19.6/A KaufmannSmCpR b SG 41.25 +6.6 +27.7 +20.3/A MDTAllCpCorA f LV 31.23 +2.1 +13.7 +15.7/A MDTAllCpCorIns LV 31.62 +2.1 +14.0 +16.1/A MDTBalA f MA 19.98 +1.1 +7.2 +9.2/B MDTBalInstl MA 20.04 +1.1 +7.3 +9.5/B MDTLgCpGrA f LB 21.82 +2.3 +20.0 +16.8/A MDTLgCpValInstl LV 29.77 +1.9 +6.5 +12.6/C MDTLgCpValSvc LV 29.78 +1.9 +6.3 +12.4/D MDTMidCpGrA f MB 46.23 +3.0 +17.1 +15.9/A MDTMidCpGrInstl MB 47.47 +3.0 +17.3 +16.1/A MDTSmCpCorInstl SB 22.85 +1.3 +14.2 +20.5/A MDTSmCpGrA f SG 27.48 +3.0 +21.3 +21.2/A MDTSmCpGrInstl SG 28.60 +3.1 +21.5 +21.6/A MIIntrmMnA f SI 10.84 -.6 -1.0 +1.1/D MaxCpIdxInstl LB 14.04 +2.2 +10.0 +16.2/A MaxCpIdxvc b LB 13.87 +2.1 +9.7 +15.9/B MidCpIdxSvc MB 26.43 +1.1 +7.8 +14.1/A MnHYAdvtgA f HM 8.79 -.6 +.5 +3.7/C MnHYAdvtgC m HM 8.79 -.6 ... +3.0/E MnHYAdvtgF f HM 8.79 -.6 +.5 +3.7/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 13.59 -.1 +1.1 +6.9/B MnStkAdvtgAIns CA 13.59 ... +1.2 +7.2/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.99 ... +1.1 +1.0/B MortgInstl CI 9.23 -.8 -1.3 +1.0/D MuniBdA f ML 10.22 -.8 -1.1 +2.1/D OhioMuniIncA f MO 10.88 -.6 -.8 +2.0/B OhioMuniIncF m MO 10.88 -.6 -.9 +1.8/C PEMnIncA f MP 10.62 -.7 -.8 +2.2/C PrudentBearA f BM 13.20 -2.0 -15.4 -15.8/A PrudentBearIns BM 13.52 -2.0 -15.2 -15.5/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 +1.0 +1.5/B StratIncA x MU 8.78 +.1 -.7 +4.0/B StratIncC x MU 8.77 ... -1.4 +3.2/C StratIncF x MU 8.72 +.1 -.8 +4.0/B StratValDivA f LV 5.83 -1.2 -2.6 +9.2/E StratValDivC m LV 5.84 -1.2 -3.1 +8.4/E StratValDivIns LV 5.86 -1.3 -2.4 +9.4/E StrtgcIncIS x MU 8.73 +.2 -.5 +4.3/B TtlRetBdA m CI 10.48 -.6 -1.9 +1.7/B TtlRetBdC m CI 10.48 -.7 -2.3 +1.2/C TtlRetBdInstl CI 10.48 -.6 -1.5 +2.2/A TtlRetBdSvc b CI 10.48 -.6 -1.7 +1.9/B TtlRetGovtBdIns GI 10.42 -1.0 -1.5 +.5/A TtlRetGovtBdSvc b GI 10.42 -1.0 -1.7 +.2/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 ... +.3/B USGvtSc25YrIns GS 10.49 -.7 -1.2 -.3/E UltraShrtBdA m UB 9.09 ... +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.6/B forUSGovtSecA f GI 7.08 -.9 -2.0 +.2/CFidelity500IdxIns LB 102.03 +2.2 +10.3 +16.4/A 500IdxInsPrm LB 102.03 +2.2 +10.3 +16.5/A 500IdxInv LB 102.01 +2.2 +10.2 +16.4/A 500IndexPrm LB 102.03 +2.2 +10.3 +16.4/A AllSectorEq LG 13.57 +2.1 +11.4 +16.0/C ArizonaMuniInc SL 11.72 -.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 23.26 +1.2 +3.8 +10.2/A AsstMgr85% AL 20.50 +1.6 +5.0 +12.0/A BCGrowth LG 15.06 +2.8 +20.1 +19.2/A BCGrowth LG 100.21 +2.7 +18.5 +18.7/A BCGrowthK LG 100.35 +2.7 +18.6 +18.9/A Balanced MA 25.23 +1.0 +7.1 +10.9/A BalancedK MA 25.23 +1.0 +7.2 +11.0/A BlueChipVal LV 19.93 +.7 +2.7 +10.3/E CALtdTrmTFBd SS 10.45 -.4 +.2 +.9/C CAMuniInc MC 12.56 -.8 -1.0 +2.2/D Canada MQ 54.19 ... -.9 +8.1/B Cap&Inc HY 10.09 +.8 +2.2 +7.1/A ChinaRegion CH 32.81 +.6 -8.8 +11.5/D CmdtyStrat BB 4.89 +.1 -4.2 -1.4/E CnncticutMunInc SL 11.11 -.7 -.6 +1.8/C CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 13.97 +2.6 +15.9 +17.9/B ContrafundK LG 13.97 +2.6 +15.9 +18.0/A ConvertibleSecs CV 29.32 +1.8 +6.4 +6.2/D CorpBd TW 11.13 -.7 -2.3 +3.1/C CptlApprec LG 39.80 +3.2 +13.1 +13.5/E CptlApprecK LG 39.90 +3.2 +13.2 +13.6/E DisciplinedEq LB 41.34 +2.1 +6.6 +12.3/E DisciplinedEqK LB 41.29 +2.1 +6.6 +12.4/E DivGro LB 29.80 +2.1 +6.3 +12.9/D DivGroK LB 29.76 +2.1 +6.4 +13.0/D DiversIntl FG 39.44 +2.3 -1.4 +6.8/D DiversIntlK FG 39.39 +2.3 -1.4 +7.0/D EmMkts EM 29.31 -.2 -10.5 +11.5/A EmMktsDbt EB 9.38 +.1 -4.8 +6.5/A EmMktsDiscovery EM 13.16 -1.1 -14.3 +8.1/D EmMktsIdxPrm EM 10.37 +.9 -9.1 +10.1/B EmMktsK EM 29.35 -.2 -10.4 +11.7/A EmergEMEA EM 9.20 +1.8 -11.1 +9.2/C EmergMketsOpps EM 18.88 -.1 -11.8 +10.4/B EmergingAsia PJ 40.55 -1.3 -10.0 +11.6/B EqDividendInc LV 28.60 +.7 +4.1 +12.7/C EqDividendIncK LV 28.60 +.7 +4.2 +12.8/C EqIncome LV 61.01 +1.3 +4.0 +12.6/C EqIncomeK LV 60.98 +1.3 +4.1 +12.7/C Europe ES 41.41 +2.3 -2.2 +6.3/B ExMktIdxInPr MB 68.78 +1.1 +11.0 +14.2/A ExMktIdxInv MB 68.79 +1.1 +11.0 +14.2/A ExMktIdxPr MB 68.80 +1.1 +11.0 +14.2/A ExprtMltntnl LB 23.59 +2.1 +6.2 +13.1/D ExprtMltntnlK LB 23.55 +2.1 +6.3 +13.2/D Fidelity LG 47.79 +1.7 +10.8 +14.4/D FidelityK LG 47.78 +1.7 +10.9 +14.5/D FltngRtHiInc BL 9.64 +.6 +3.3 +4.6/B FltngRtHiInc BL 9.51 +.7 +3.9 +4.8/B FocedHiInc HY 8.50 +.6 +.6 +5.1/D FocusedStock LG 27.44 +4.5 +21.1 +18.6/A FourinOneIdx AL 46.66 +1.6 +5.4 +11.7/A Frdm 2005 TA 12.40 +.1 +.5 +5.6/C Frdm 2010 TA 15.81 +.2 +.8 +6.6/A Frdm 2015 TD 13.22 +.5 +1.4 +7.7/A Frdm 2020 TE 16.45 +.6 +1.8 +8.4/A Frdm 2025 TG 14.37 +.8 +2.1 +9.0/A Frdm 2030 TH 18.07 +1.1 +2.7 +10.5/A Frdm 2035 TI 15.37 +1.5 +3.6 +11.7/A Frdm 2040 TJ 10.80 +1.5 +3.7 +11.9/A Frdm 2045 TK 12.26 +1.7 +3.9 +11.9/B Frdm 2050 TN 12.33 +1.6 +3.8 +11.9/B Frdm 2055 TL 13.92 +1.6 +3.7 +11.9/B Frdm Inc RI 11.54 -.2 -.1 +4.4/C FrdmIdx2055Inv TL 15.83 +1.5 +5.0 +12.1/A GNMA GI 11.04 -.8 -1.4 +.6/A GlbCmdtyStk SN 13.48 +4.2 +2.3 +12.5/A GlbHiInc HY 9.45 +.7 -.2 +6.1/B GlbexUSIdxIns FB 13.05 +1.6 -3.6 +8.5/A GlbexUSIdxInsPr FB 13.05 +1.5 -3.6 +8.5/A GlbexUSIdxPr FB 13.04 +1.5 -3.7 +8.4/A GlobalEqIncome WS 14.53 +1.3 +1.2 +10.0/D GlobalexUSIdx FB 12.77 +1.6 -3.5 +8.5/A GovernmentInc GI 9.88 -.9 -1.8 +.3/B GrDiscv LG 36.90 +2.5 +16.7 +18.0/A GrDiscvK LG 36.93 +2.5 +16.8 +18.1/A GrStrategies MG 44.70 +.7 +8.7 +10.9/E GrStrategiesK MG 45.05 +.7 +8.8 +11.1/E GroCo LG 19.86 +3.2 +19.4 +21.5/A GroCo LG 21.21 +3.3 +18.7 +20.9/A GroCoK LG 21.22 +3.3 +18.8 +21.1/A Growth&Inc LB 40.50 +2.3 +7.8 +15.0/B Growth&IncK LB 40.47 +2.3 +7.9 +15.1/B HighIncome HY 8.88 +.7 +2.8 +7.0/A Independence LG 41.72 +2.2 +11.9 +11.5/E IndependenceK LG 41.76 +2.2 +12.0 +11.6/E InfPrtBdIdxPrm IP 9.71 -1.0 -1.1 +1.7/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/Thursday, September 20, 2018

PAGE 54

InternationalVa FV 8.78 +3.2 -3.1 +4.8/D IntlCptlApprec FG 20.90 +1.9 -.8 +10.4/B IntlDiscv FG 44.17 +2.1 -3.3 +7.0/D IntlEnhIdx FV 9.90 +2.3 -2.4 +8.9/A IntlGr FG 16.39 +2.1 +1.5 +9.3/B IntlGr FG 13.79 +1.9 +.7 +8.9/C IntlIdxInstl FB 42.39 +2.0 -1.7 +8.0/B IntlIdxInstlPrm FB 42.39 +2.0 -1.7 +8.0/B IntlIdxInv FB 42.37 +2.0 -1.8 +7.9/B IntlIdxPremium FB 42.39 +2.0 -1.7 +8.0/B IntlRlEstt GR 11.46 +1.5 +.2 +8.2/A IntlSmCp FQ 28.72 +1.9 -3.9 +11.7/A IntlSmCp FR 17.85 +1.9 -.7 +10.5/C IntlSmCpOpps FR 19.14 +2.0 -1.0 +11.2/B IntlVal FV 10.43 +3.2 -2.4 +5.3/D IntrmGovtInc GI 10.16 -.5 -1.1 .../C IntrmMuniInc MI 10.15 -.6 -.5 +1.9/C IntrmTrBdIdPrm GI 10.25 -1.2 -2.4 .../D InvmGradeBd CI 10.86 -.9 -1.5 +2.1/A InvmGradeBd CI 7.65 -.8 -1.8 +1.8/B Japan JS 15.60 +2.2 +1.0 +13.3/C JapanSmlrCo JS 18.02 +2.4 -5.0 +14.9/B LTTrsBdIdxPrm GL 12.19 -3.3 -6.3 +.8/B LargeCapStock LB 34.49 +2.7 +8.9 +15.5/B LargeCapValIdx LV 13.30 +1.8 +4.8 +13.3/C LatinAmerica LS 20.55 -3.1 -16.1 +7.0/D LgCpCorEnhIdx LB 16.19 +1.4 +10.4 +15.8/B LgCpGrEnhIdx LG 21.28 +1.3 +12.4 +16.8/C LgCpValEnhIdx LV 13.91 +1.5 +5.4 +13.9/B LimitedTermGov GS 9.73 -.3 -.5 .../D LowPrStk MV 52.36 +1.6 +2.9 +10.5/D LowPrStkK MV 52.32 +1.7 +3.0 +10.6/D LtdTrmMuniInc MS 10.41 -.4 +.2 +.9/B LvrgdCoStk MB 30.59 +1.5 +2.6 +9.4/D LvrgdCoStkK MB 30.66 +1.5 +2.6 +9.5/D MAMunicipalInc MT 11.81 -.7 -1.4 +1.9/A Magellan LG 11.24 +2.6 +12.7 +16.2/C MagellanK LG 11.22 +2.6 +12.7 +16.3/C MegaCapStock LB 17.08 +2.4 +8.5 +15.0/B MichiganMuniInc SL 11.87 -.6 -1.0 +2.1/B MidCapIdxIns MB 22.47 +1.6 +7.9 +13.4/B MidCapIdxPrm MB 22.46 +1.6 +7.8 +13.3/B MidCapStock MG 39.99 +1.9 +9.0 +13.4/C MidCapStockK MG 40.01 +1.9 +9.1 +13.5/C MidCapValue MV 24.78 -.1 -2.5 +8.8/E MidCpEnhIdx MB 16.26 +.6 +3.9 +11.8/C MinnesotaMnInc SM 11.28 -.8 -1.2 +1.6/C MortgageSecs CI 10.81 -.7 -1.5 +.8/D MrylndMuniInc SL 11.02 -.7 -1.6 +2.0/B MuniInc ML 12.64 -.8 -1.0 +2.6/C MuniInc2019 MS 10.54 -.2 +.8 +1.0/B NJMunicipalInc MJ 11.58 -.7 -.4 +3.3/B NYMuniInc MY 12.78 -.8 -1.3 +2.0/C NasdCmpIdx LG 104.76 +1.6 +15.6 +19.1/A NewMillennium LB 43.54 +2.3 +9.4 +15.1/B NewMktsInc EB 14.62 -.4 -6.9 +5.1/B Nordic MQ 53.79 +2.3 +.9 +9.1/B OTCPortfolio LG 12.59 +2.6 +19.0 +21.7/A OTCPortfolioK LG 12.77 +2.5 +19.1 +21.9/A OhioMunilInc MO 11.77 -.7 -1.4 +2.4/A Overseas FG 50.67 +2.7 -.1 +9.5/B OverseasK FG 50.59 +2.7 ... +9.6/B PacicBasin DP 32.88 -.3 -7.3 +13.2/A PennsylvnMnInc MP 10.82 -.8 -1.0 +2.2/C Puritan MA 24.97 +1.1 +7.4 +11.3/A PuritanK MA 24.95 +1.1 +7.4 +11.4/A RealEstInv SR 41.86 -2.2 +2.8 +8.1/A RlEstateIdxPrm SR 15.64 -2.4 +2.8 +7.1/B RlEsttInc SR 11.81 -.5 +2.4 +7.0/B RlEsttInc SR 10.76 -.1 +2.9 +6.5/C SCGrth SG 27.73 +2.4 +22.5 +18.5/A SCValue SV 17.20 -.6 +3.0 +11.8/D STTrsBdIdxPrm GS 10.17 -.3 -.4 +.2/C ShTrmBd CS 8.51 ... +.4 +.9/C ShrtDurHiInc HY 9.44 +.4 +2.0 +4.0/E SmCapIdxIns SB 22.62 +.7 +12.0 +15.4/A SmCapIdxInv SB 22.59 +.7 +11.9 +15.2/A SmCpDiscv SB 12.25 +.1 +3.7 +8.5/E SmCpDiscv SB 26.71 +.4 +2.9 +8.8/E SmCpEnhIdx SB 14.87 -.5 +9.0 +12.2/D SmCpOpps SB 14.72 +.7 +13.5 +13.2/C SmallCapStock SB 19.31 +.7 +8.9 +11.9/D StkSelorAllCp LG 48.49 +2.4 +10.4 +16.1/C StkSelorSmCp SB 29.84 +.5 +12.8 +12.9/D StkSlrLgCpVal LV 21.48 +1.2 +3.7 +11.6/D StratDivInc AL 15.64 +.2 +3.9 +10.8/B StratRlRet XY 8.85 -.3 +.4 +3.3/D TaxFreeBond ML 11.19 -.8 -1.1 +2.6/C TelecomandUtls SU 27.04 -.9 +7.1 +12.5/A TotalBond CI 10.29 -.7 -1.4 +2.4/A TotalEmMkts EM 12.08 -.2 -10.8 +8.4/C Trend LG 112.63 +2.7 +15.8 +17.9/B TtlIntlEq FG 8.99 +1.7 -3.4 +8.4/C TtlMktIdxF LB 84.02 +2.0 +10.4 +16.0/A TtlMktIdxInsPrm LB 83.99 +2.0 +10.4 +16.0/A TtlMktIdxInstl LB 84.00 +2.0 +10.4 +16.0/A TtlMktIdxInv LB 84.00 +2.0 +10.4 +15.9/A TtlMktIdxPrm LB 84.01 +2.0 +10.4 +16.0/A USBdIdxF CI 11.15 -.8 -1.9 +1.2/C USBdIdxIns CI 11.15 -.8 -2.0 +1.2/D USBdIdxInsPrm CI 11.15 -.8 -1.9 +1.2/C USBdIdxInv CI 11.15 -.8 -2.0 +1.0/D USBdIdxPrm CI 11.15 -.8 -2.0 +1.1/D ValDiscv LV 29.27 +1.1 +2.8 +11.1/E ValDiscvK LV 29.27 +1.1 +2.8 +11.2/E Value MV 12.45 +1.3 +2.8 +10.6/D ValueK MV 12.47 +1.3 +2.9 +10.7/D ValueStrategies LV 42.83 +.7 +1.8 +10.4/E Worldwide WS 29.41 +3.7 +11.4 +13.4/AFidelity AdvisorAssetMgr20%I XY 13.38 ... +.8 +4.1/C AssetMgr60%A m MA 12.88 +.9 +2.8 +8.6/C AssetMgr70%A m MA 23.20 +1.2 +3.6 +9.8/A AssetMgr70%C m MA 23.00 +1.1 +3.0 +9.0/B AssetMgr70%I MA 23.26 +1.2 +3.8 +10.1/A AssetMgr70%M m MA 23.17 +1.2 +3.4 +9.6/B BalancedA m MA 22.13 +.9 +6.7 +10.6/A BalancedC m MA 21.95 +.8 +6.1 +9.7/A BalancedI MA 22.57 +.9 +7.0 +10.9/A BalancedM m MA 22.38 +.9 +6.6 +10.3/A BiotechnologyA m SH 27.99 +.8 +11.5 -.6/E BiotechnologyI SH 29.63 +.8 +11.7 -.3/E BiotechnologyM m SH 26.49 +.8 +11.2 -.9/E CAMuniIncI MC 12.59 -.8 -1.1 +2.1/D CapitalDevA m LB 17.41 +2.7 +8.9 +15.2/B CapitalDevO LB 18.03 +2.7 +9.1 +15.5/B ConsumerDscrtA m CD 29.43 +3.2 +16.4 +14.3/B ConsumerStplsA m CC 81.52 -.9 -5.3 +5.3/D ConsumerStplsC m CC 79.10 -.9 -5.8 +4.6/E ConsumerStplsI CC 82.21 -.8 -5.1 +5.6/D ConsumerStplsM m CC 80.67 -.9 -5.4 +5.0/E CorporateBondI TW 11.13 -.7 -2.3 +3.1/C DiverIntlA m FG 23.30 +2.6 -1.5 +7.1/D DiverIntlC m FG 22.25 +2.5 -2.1 +6.3/E DiverIntlI FG 23.69 +2.6 -1.3 +7.3/D DiverIntlM m FG 23.12 +2.6 -1.7 +6.8/E DiversiedStkA m LB 27.89 +2.5 +12.7 +16.6/A DiversiedStkI LB 29.65 +2.6 +12.9 +16.8/A DiversiedStkO LB 28.69 +2.5 +13.0 +17.0/A DividendGrowthA m LB 18.55 +2.0 +6.2 +12.5/E DividendGrowthC m LB 17.50 +2.0 +5.7 +11.7/E DividendGrowthI LB 19.58 +2.1 +6.5 +12.8/D DividendGrowthM m LB 18.44 +2.0 +6.1 +12.2/E EmMktsIncA m EB 12.87 -.4 -7.1 +4.8/B EmMktsIncC m EB 12.97 -.6 -7.6 +4.0/C EmMktsIncI EB 12.62 -.4 -6.8 +5.1/B EmMktsIncM m EB 12.81 -.5 -7.1 +4.7/B EmergingAsiaA m PJ 37.03 -1.3 -9.9 +11.6/B EmergingAsiaC m PJ 33.53 -1.3 -10.3 +10.7/B EmergingAsiaI PJ 38.21 -1.2 -9.7 +11.9/B EmergingMktsA m EM 26.93 -.3 -10.8 +11.0/A EmergingMktsC m EM 25.52 -.3 -11.3 +10.1/B EmergingMktsI EM 27.10 -.2 -10.6 +11.3/A EnergyA m EE 35.95 +2.4 +4.4 +8.5/A EnergyC m EE 32.92 +2.3 +3.9 +7.7/B EnergyI EE 37.93 +2.4 +4.6 +8.8/A EnergyM m EE 36.74 +2.3 +4.2 +8.2/A EquityGrowthA m LG 12.75 +2.5 +16.8 +17.9/B EquityGrowthC m LG 10.86 +2.4 +16.1 +16.9/B EquityGrowthI LG 13.97 +2.5 +17.0 +18.2/A EquityGrowthM m LG 12.51 +2.5 +16.5 +17.6/B EquityIncomeA m LV 33.15 +.6 +3.6 +12.0/D EquityIncomeC m LV 33.34 +.5 +3.0 +11.1/E EquityIncomeI LV 34.68 +.7 +3.8 +12.3/D EquityIncomeM m LV 33.88 +.6 +3.4 +11.7/D EquityValueA m LV 19.45 +1.0 +2.5 +10.7/E FinancialSvcsA m SF 22.14 +.5 +1.2 +14.3/B FinancialSvcsC m SF 20.66 +.4 +.6 +13.4/C FinancialSvcsM m SF 21.88 +.4 +1.0 +13.9/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 11.81 ... +.6 +5.7/C Freedom2010A m TA 12.22 +.2 +.9 +6.4/A Freedom2010M m TA 12.16 +.1 +.7 +6.2/B Freedom2015A m TD 12.37 +.4 +1.4 +7.5/A Freedom2015C m TD 12.23 +.2 +.9 +6.6/C Freedom2015I TD 12.48 +.4 +1.7 +7.7/A Freedom2015M m TD 12.33 +.3 +1.2 +7.2/A Freedom2020A m TE 13.55 +.5 +1.8 +8.2/A Freedom2020C m TE 13.41 +.4 +1.3 +7.3/B Freedom2020I TE 13.67 +.6 +2.0 +8.4/A Freedom2020M m TE 13.53 +.4 +1.6 +7.9/A Freedom2025A m TG 13.63 +.7 +2.2 +8.8/B Freedom2025C m TG 13.40 +.6 +1.7 +8.0/C Freedom2025I TG 13.76 +.7 +2.4 +9.1/A Freedom2025M m TG 13.65 +.7 +2.0 +8.5/B Freedom2030A m TH 14.87 +1.0 +3.0 +10.3/A Freedom2030C m TH 14.58 +.8 +2.4 +9.5/B Freedom2030I TH 14.97 +.9 +3.2 +10.6/A Freedom2030M m TH 14.79 +.9 +2.8 +10.1/A Freedom2035A m TI 14.65 +1.3 +3.9 +11.5/A Freedom2035C m TI 14.22 +1.2 +3.3 +10.7/B Freedom2035I TI 14.77 +1.3 +4.1 +11.8/A Freedom2035M m TI 14.50 +1.3 +3.6 +11.2/A Freedom2040A m TJ 15.72 +1.4 +4.1 +11.7/A Freedom2040C m TJ 15.29 +1.4 +3.5 +10.8/C Freedom2040I TJ 15.84 +1.5 +4.3 +12.0/A Freedom2040M m TJ 15.63 +1.4 +3.9 +11.4/B Freedom2045A m TK 12.26 +1.4 +4.1 +11.7/B Freedom2045I TK 12.36 +1.5 +4.4 +12.0/B Freedom2045M m TK 12.15 +1.4 +3.9 +11.4/C Freedom2050A m TN 12.24 +1.5 +4.1 +11.7/B Freedom2050I TN 12.33 +1.5 +4.3 +12.0/A Freedom2050M m TN 12.16 +1.5 +4.0 +11.4/B Freedom2055A m TL 13.49 +1.4 +4.1 +11.7/B Freedom2055I TL 13.56 +1.5 +4.3 +12.0/B FreedomIncomeA m RI 10.85 -.2 -.1 +4.1/D FreedomIncomeI RI 10.88 -.2 ... +4.4/C GlblCapApprecI SW 19.38 +1.5 +.8 +11.3/C GlobalCmdtyStkI SN 13.49 +4.2 +2.4 +12.6/A GovernmentIncA m GI 9.89 -1.0 -2.1 -.1/D GovernmentIncC m GI 9.89 -1.0 -2.6 -.8/E GovernmentIncI GI 9.89 -.9 -1.9 +.2/C GovernmentIncM m GI 9.89 -1.0 -2.1 -.1/D Growth&IncomeA m LB 30.51 +2.3 +7.5 +14.6/C Growth&IncomeC m LB 28.52 +2.2 +6.9 +13.7/D Growth&IncomeI LB 31.16 +2.3 +7.7 +14.9/C Growth&IncomeM m LB 30.49 +2.2 +7.3 +14.3/C GrowthOppsA m LG 81.68 +3.0 +26.2 +20.6/A GrowthOppsC m LG 71.33 +2.9 +25.5 +19.7/A GrowthOppsI LG 87.53 +3.0 +26.4 +20.9/A GrowthOppsM m LG 81.09 +3.0 +26.0 +20.3/A HealthCareA m SH 52.87 +3.2 +24.0 +10.4/B HealthCareC m SH 42.36 +3.2 +23.3 +9.6/B HealthCareI SH 57.43 +3.3 +24.2 +10.7/A HealthCareM m SH 49.44 +3.2 +23.8 +10.1/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 7.73 +.6 +1.3 +5.4/C HighIncomeC m HY 7.71 +.6 +.9 +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 44.67 +5.0 +6.6 +15.8/C IndustrialsC m ID 39.88 +4.9 +6.0 +14.9/C IndustrialsI ID 47.02 +5.0 +6.8 +16.1/B IndustrialsM m ID 43.63 +4.9 +6.4 +15.5/C IntermMuniIncA m MI 10.16 -.6 -.7 +1.6/D IntermMuniIncI MI 10.17 -.6 -.5 +1.8/C IntlCapitalAppA m FG 19.56 +1.9 -1.0 +9.9/B IntlCapitalAppC m FG 17.21 +1.8 -1.5 +9.1/C IntlCapitalAppM m FG 19.06 +1.9 -1.1 +9.6/B IntlDiscvA m FG 43.83 +2.1 -3.5 +6.6/E IntlDiscvI FG 44.06 +2.1 -3.3 +7.0/D IntlGrA m FG 13.69 +1.9 +.6 +8.6/C IntlGrC m FG 13.40 +1.8 ... +7.8/D IntlGrI FG 13.77 +2.0 +.8 +9.0/C IntlSmCapOppsI FR 19.11 +2.0 -1.0 +11.1/B IntlSmallCapA m FQ 28.18 +1.9 -4.1 +11.4/A IntlSmallCapI FQ 28.90 +1.9 -4.0 +11.7/A InvestmentGrBdA m CI 7.64 -.9 -2.0 +1.5/B InvestmentGrBdI CI 7.66 -.7 -1.8 +1.8/B LargeCapA m LB 36.14 +2.7 +8.7 +15.4/B LargeCapC m LB 32.64 +2.6 +8.1 +14.5/C LargeCapI LB 37.85 +2.7 +8.9 +15.7/B LargeCapM m LB 36.02 +2.7 +8.5 +15.1/B LeveragedCoStkA m MB 40.07 +.5 +3.4 +9.2/D LeveragedCoStkC m MB 35.17 +.5 +2.8 +8.4/E LeveragedCoStkI MB 41.12 +.6 +3.6 +9.5/D LeveragedCoStkM m MB 38.58 +.5 +3.2 +8.9/D LimitedTermBdA m CS 11.24 -.2 -.3 +.9/C LimitedTermBdC m CS 11.21 -.3 -.9 +.1/E LimitedTermBdI CS 11.27 -.2 -.1 +1.2/B 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 81.54 +.2 -5.3 +10.6/B MaterialsC m SN 78.40 +.1 -5.8 +9.7/C MaterialsI SN 81.85 +.2 -5.1 +10.9/B MegaCapStockA m LB 16.89 +2.4 +8.3 +14.7/C MegaCapStockI LB 17.09 +2.4 +8.5 +15.0/B MidCapIIA m MB 21.85 +1.6 +6.3 +12.4/B MidCapIIC m MB 19.37 +1.5 +5.8 +11.5/C MidCapIII MB 22.57 +1.6 +6.6 +12.7/B MidCapIIM m MB 21.28 +1.6 +6.2 +12.1/C MidCapValueA m MV 24.40 -.1 -2.7 +8.5/E MortgageSecI CI 10.77 -.8 -1.5 +.8/D NewInsA m LG 34.74 +2.6 +13.2 +16.4/C NewInsC m LG 30.34 +2.5 +12.6 +15.5/D NewInsI LG 35.55 +2.6 +13.4 +16.7/C NewInsM m LG 33.56 +2.6 +13.0 +16.1/C NewInsZ LG 35.61 +2.6 +13.5 +16.9/B OverseasA m FG 24.70 +2.7 -.6 +7.4/D OverseasI FG 25.25 +2.7 -.4 +7.7/D OverseasM m FG 25.35 +2.7 -.7 +7.1/D RealEstateA m SR 22.00 -2.4 +1.8 +6.0/D RealEstateI SR 22.20 -2.4 +2.0 +6.3/C RealEstateM m SR 21.98 -2.5 +1.6 +5.7/D RlEstIncA m SR 11.75 -.6 +2.2 +6.8/C RlEstIncC m SR 11.63 -.6 +1.6 +6.0/D RlEstIncI SR 11.77 -.5 +2.4 +7.1/B RlEstIncM m SR 11.76 -.5 +2.2 +6.7/C SCGrthA m SG 26.55 +2.3 +22.2 +18.2/A SCGrthC m SG 23.57 +2.3 +21.6 +17.3/B SCGrthI SG 27.81 +2.4 +22.5 +18.5/A SCGrthM m SG 25.67 +2.3 +22.0 +17.9/B SCValueA m SV 16.83 -.6 +2.8 +11.5/D SCValueI SV 17.20 -.6 +3.0 +11.8/D SCValueM m SV 16.36 -.6 +2.7 +11.2/D SeriesGrOpps LG 16.34 +3.2 +28.3 +21.7/A SeriesSmallCap SB 12.65 -.3 +6.2 +9.3/E SmallCapA m SB 27.18 -.4 +5.3 +8.7/E SmallCapC m SB 20.38 -.4 +4.7 +7.8/E SmallCapI SB 29.86 -.4 +5.5 +8.9/E SmallCapM m SB 25.10 -.4 +5.1 +8.4/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 12.15 +.2 -.4 +4.6/A StgIncM m MU 11.98 +.2 -.5 +4.3/B StockSelAllCpA m LG 48.46 +2.4 +10.1 +15.7/C StockSelAllCpI LG 48.51 +2.4 +10.3 +16.0/C StockSelAllCpK LG 48.53 +2.4 +10.4 +16.2/C StockSelAllCpM m LG 48.38 +2.3 +9.9 +15.4/D StockSlrMidCp MG 44.22 +1.2 +10.7 +13.8/C StockSlrMidCpA m MG 42.37 +1.2 +10.5 +13.6/C StockSlrMidCpC m MG 38.54 +1.2 +9.9 +12.7/D StockSlrMidCpI MG 44.32 +1.2 +10.7 +13.8/C StockSlrMidCpM m MG 42.56 +1.2 +10.3 +13.3/C StockSlrSmCpI SB 29.92 +.5 +12.7 +12.8/D StratDiv&IncA m AL 15.54 +.1 +3.7 +10.5/B StratDiv&IncC m AL 15.45 +.1 +3.1 +9.6/D StratDiv&IncI AL 15.60 +.1 +3.8 +10.7/B StratDiv&IncM m AL 15.52 +.1 +3.4 +10.2/C StrategicRlRetI XY 8.83 -.3 +.4 +3.3/D TechnologyA m ST 62.13 +3.7 +16.0 +27.9/A TechnologyC m ST 52.61 +3.6 +15.4 +26.9/A TechnologyM m ST 58.88 +3.7 +15.8 +27.5/A TotalBondA m CI 10.30 -.7 -1.6 +2.1/A TotalBondC m CI 10.30 -.7 -2.2 +1.3/C TotalBondI CI 10.28 -.7 -1.5 +2.3/A TotalBondM m CI 10.28 -.7 -1.6 +2.1/A UtilitiesA m SU 32.03 -1.4 +10.3 +13.9/A UtilitiesC m SU 31.25 -1.4 +9.7 +13.1/A UtilitiesI SU 32.72 -1.4 +10.5 +14.2/A ValueA m MV 26.16 +1.3 +2.4 +10.0/D ValueStratsA m LV 36.75 +.7 +1.6 +10.1/E ValueStratsI LV 40.21 +.7 +1.7 +10.4/E ValueStratsK LV 42.81 +.7 +1.9 +10.6/E ValueStratsM m LV 38.62 +.7 +1.4 +9.9/EFidelity SelectAdvisorGoldC m SP 14.83 +1.2 -21.9 +5.4/E AirTransp ID 84.44 +3.7 +6.1 +16.2/B Banking SF 34.07 -.9 +4.1 +15.9/B Biotechnology SH 23.68 +2.5 +12.6 +.5/E Brkrg&InvmtMgmt SF 77.03 +.6 -1.0 +12.1/D Chemicals SN 16.14 -.6 -3.5 +17.9/A CommsEquip ST 39.98 +2.8 +18.2 +16.8/E Computers ST 101.29 +1.9 +14.4 +21.0/D Const&Hsg MG 62.98 +5.4 +2.1 +11.4/E ConsumerDiscret CD 47.62 +3.2 +16.8 +15.0/A ConsumerFinance SF 16.66 +2.1 +7.4 +13.6/C ConsumerStaples CC 82.39 -.8 -5.1 +5.6/C Defense&Aero ID 18.70 +4.9 +15.3 +24.6/A Energy EE 46.82 +2.4 +4.8 +8.9/A EnergyService EE 44.89 +3.0 -1.0 +2.5/D Envir&AltEngy ID 25.83 +2.5 +.3 +16.2/A FinancialSvcs SF 11.31 +.5 +1.5 +14.6/B Gold SP 16.33 +1.3 -21.4 +6.5/C HealthCare SH 26.78 +3.3 +24.1 +10.4/A HealthCareSvcs SH 105.48 +2.8 +24.1 +15.0/A ITServices ST 66.72 +3.6 +24.4 +22.1/D Industrials ID 37.64 +5.0 +6.8 +16.1/B Insurance SF 70.32 +3.0 +.8 +13.3/C Leisure CD 15.94 +1.2 +1.5 +11.1/B Materials SN 82.02 +.2 -5.1 +10.9/B MedTech&Devcs SH 55.50 +5.7 +32.0 +23.0/A Multimedia CD 79.99 +2.4 +6.7 +9.5/D NaturalGas EE 25.38 +2.8 +6.5 +3.6/C NaturalRes EE 30.05 +.6 -.1 +6.5/B Pharmaceuticals SH 21.34 +2.1 +15.7 +1.3/E Retailing CD 16.61 +4.4 +25.8 +20.4/A Semicon ST 11.21 +1.7 +6.3 +28.1/A Swre&ITSvcs ST 19.50 +1.4 +20.0 +26.2/B Technology ST 18.66 +3.7 +15.5 +27.9/A Telecom SC 60.34 +1.1 +3.9 +10.6/A Transportation ID 108.03 +3.1 +9.0 +16.4/A Utilities SU 87.65 -1.3 +10.4 +14.4/A Wireless SC 10.69 +1.5 +6.6 +13.8/AFiera CapitalSTRONGNtnCcyIns CR 16.38 +.2 -3.2 -.5/D SmMidCapGrInstl MG 22.66 +1.5 +11.5 +11.8/DFirst EagleGlbA m IH 59.16 +1.4 +.2 +8.9/A GoldA m SP 13.30 -.4 -21.4 +3.6/E OverseasA m FB 23.87 +1.1 -3.3 +5.8/D USValA m LB 20.80 +1.5 +3.5 +11.1/E USValI LB 21.16 +1.5 +3.8 +11.4/E ofAmericaI MB 35.85 -.2 -1.5 +5.1/E ofAmericaY b MB 35.70 -.2 -1.7 +4.8/EFirst InvestorsEqIncA m LV 11.23 +1.3 +4.2 +12.2/D ForIncA m HY 2.44 +.4 +1.3 +5.0/D GlbA m WS 8.75 +2.2 +4.7 +10.0/D GovtA m GI 10.04 -.4 -2.0 -.6/E GrandIncA m LV 24.59 +1.8 +4.0 +11.1/E IntlA m FG 15.97 +.4 -2.6 +8.1/C InvmGradeA m TW 9.14 -.8 -2.8 +1.6/E OppA m MB 42.40 -.5 +1.8 +8.9/E SelGrA m LG 13.51 +1.7 +13.2 +16.5/C SpecSitsA m SV 33.12 -.4 +3.7 +11.1/D TEIncA m MI 9.08 -.7 -1.1 +1.1/E TENYA m MY 13.66 -.8 -1.4 +1.2/E TEOppsA m ML 15.93 -.8 -1.6 +1.4/E TtlRetA m MA 20.34 +1.0 +1.2 +6.7/EFirst WesternFI CI 9.55 -.4 -.6 +2.2/A ShrtDrBd CS 9.79 ... +.7 +1.6/BFirsthandTechOpps ST 12.61 +3.0 +26.4 +28.2/AFort PittCptlTtlRet d LB 27.80 +2.0 +6.6 +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 10.46 -.7 -.7 +2.0/B AlbmTxFrIncA1 m SL 10.73 -.7 -.9 +1.7/C AlbmTxFrIncAdv SL 10.49 -.7 -.6 +2.2/B AlbmTxFrIncC m SL 10.64 -.8 -1.1 +1.5/D BalA m MA 12.22 +.2 +1.2 +8.1/C BalAdv MA 12.25 +.3 +1.4 +8.4/C BalC m MA 12.11 +.2 +.7 +7.3/D BalSheetInvmA m MV 41.29 +1.9 +5.2 +13.8/A BalSheetInvmAdv MV 42.73 +1.9 +5.4 +14.1/A BalSheetInvmC m MV 39.37 +1.8 +4.7 +13.0/B BiotechDiscvA m SH 158.43 +1.1 +5.4 -2.1/E BiotechDiscvAdv SH 162.28 +1.1 +5.5 -1.8/E CAHYMuniA1 m MC 10.63 -.7 +.3 +3.8/A CAHYMuniAdv MC 10.66 -.7 +.4 +3.9/A CAHYMuniC m MC 10.71 -.7 -.1 +3.2/B CAIntTrTFIncA1 m MF 11.71 -.6 -.3 +1.8/C CAIntTrTFIncAdv MF 11.74 -.6 -.3 +1.9/C CAIntTrTFIncC m MF 11.76 -.6 -.7 +1.2/D CATxFrIncA1 m MC 7.22 -.9 -1.0 +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 21.91 +1.7 +1.2 +13.1/B ChinaWldAdv CH 22.08 +1.7 +1.4 +13.3/B ClrdTxFrIncA1 m SL 11.22 -.7 -.3 +1.8/C ClrdTxFrIncAdv SL 11.22 -.7 -.2 +1.9/B ClrdTxFrIncC m SL 11.36 -.7 -.7 +1.2/D CnctTxFrIncA1 m SL 9.96 -.6 -.4 +1.5/C CnsrvAllcA m CA 14.96 +.7 +2.1 +5.6 CnsrvAllcC m CA 14.63 +.6 +1.5 +4.8 CnsrvAllcR b CA 14.89 +.7 +1.9 +5.3 CnvrtSecA m CV 21.83 +2.4 +13.7 +12.8/A CnvrtSecAdv CV 21.84 +2.5 +14.0 +13.1/A CnvrtSecC m CV 21.50 +2.4 +13.1 +12.0/A CorfolioAllcA m XM 20.69 +1.7 +8.3 +12.1 CorfolioAllcC m XM 20.30 +1.7 +7.7 +11.2 DevMktsA m EM 19.96 +2.4 -9.2 +13.9/A DevMktsAdv EM 19.88 +2.4 -9.1 +14.2/A DevMktsC m EM 19.27 +2.2 -9.7 +13.1/A DynaTechA m LG 79.34 +3.2 +21.3 +20.7/A DynaTechAdv LG 81.68 +3.2 +21.5 +21.0/A DynaTechC m LG 66.56 +3.1 +20.7 +19.8/A DynaTechR b LG 77.12 +3.2 +21.1 +20.4/A DynaTechR6 LG 82.42 +3.2 +21.7 +21.2/A EMSmCpA m EM 13.54 -.7 -10.3 +6.2/D EMSmCpAdv EM 13.71 -.7 -10.2 +6.5/D EMSmCpC m EM 12.87 -.7 -10.8 +5.5/E EmergMktDbtOpps EB 11.38 +.7 -2.6 +6.7/A EqIncA m LV 26.21 +1.7 +6.0 +12.6/C EqIncC m LV 26.01 +1.6 +5.4 +11.8/D FdrIntTrTFIncA1 m MI 11.82 -.5 -.7 +1.2/E FdrIntTrTFIncAd MI 11.84 -.6 -.7 +1.3/D FdrIntTrTFIncC m MI 11.85 -.6 -1.2 +.7/E FdrLtdTrTFIncA1 m MS 10.24 -.4 +.4 +.3/E FdrTFIncA1 m ML 11.57 -.7 -.7 +1.7/E FdrTFIncAdv ML 11.58 -.7 -.6 +1.8/D FdrTFIncC m ML 11.57 -.7 -1.0 +1.2/E FloridaTFIncA1 m SL 10.40 -.5 +.8 +1.8/C FloridaTFIncC m SL 10.62 -.6 +.2 +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 14.53 +.8 +1.5 +8.5 FndngsAlAd AL 14.63 +.8 +1.6 +8.8 FndngsAlC m AL 14.29 +.8 +1.0 +7.7 FrgnA m FV 7.74 +2.4 -4.1 +7.1/B FrgnAdv FV 7.63 +2.4 -4.0 +7.4/B FrgnC m FV 7.53 +2.3 -4.7 +6.3/C FrgnR b FV 7.57 +2.3 -4.4 +6.7/B FrgnR6 FV 7.63 +2.4 -3.9 +7.6/A GlbBalA1 m IH 3.05 -.1 -1.1 +5.2/E GlbBalAdv IH 3.06 ... -.9 +5.5/D GlbBalC m IH 3.03 -.3 -1.7 +4.5/E GlbBalC1 m IH 3.05 -.2 -1.4 +4.9/E GlbBdA m IB 11.34 -1.9 -1.6 +2.5/B GlbBdAdv IB 11.29 -1.8 -1.5 +2.8/B GlbBdC m IB 11.37 -1.9 -1.9 +2.1/C GlbBdR b IB 11.34 -1.9 -1.8 +2.3/C GlbBdR6 IB 11.29 -1.8 -1.4 +2.9/B GlbSmlrCoA m SW 10.39 +2.1 -1.6 +10.3/D GlbSmlrCoAdv SW 10.45 +2.1 -1.5 +10.6/D GlbTtlRetA m IB 11.42 -1.7 -1.7 +3.3/A GlbTtlRetAdv IB 11.44 -1.7 -1.4 +3.6/A GlbTtlRetC m IB 11.41 -1.7 -1.9 +2.9/B GlbTtlRetR6 IB 11.43 -1.6 -1.4 +3.7/A GldPrcMtlsA m SP 12.20 +3.0 -22.2 +2.6/E GldPrcMtlsAdv SP 12.94 +2.9 -22.0 +2.8/E GldPrcMtlsC m SP 11.22 +2.9 -22.6 +1.8/E Gr,IncA m WS 27.23 +2.3 -.1 +8.8/D Gr,IncAdv WS 27.30 +2.3 +.1 +9.1/D Gr,IncC m WS 26.45 +2.2 -.6 +8.0/E Gr,IncRet b WS 26.96 +2.3 -.3 +8.5/E GrA m LG 106.48 +2.6 +12.7 +16.6/C GrAdv LG 106.84 +2.7 +12.9 +16.9/B GrAllcA m AL 19.96 +1.7 +4.6 +9.8 GrAllcC m AL 19.30 +1.6 +4.1 +9.0 GrAllcR b AL 19.67 +1.7 +4.4 +9.6 GrC m LG 97.39 +2.5 +12.1 +15.7/C GrOppsA m LG 42.71 +1.8 +17.8 +13.5/E GrOppsAdv LG 45.82 +1.8 +18.0 +13.8/E GrOppsC m LG 36.06 +1.7 +17.1 +12.7/E GrOppsR6 LG 46.32 +1.8 +18.1 +14.0/D GrR b LG 105.91 +2.6 +12.5 +16.3/C GrR6 LG 106.78 +2.7 +12.9 +17.1/B GrR6 WS 27.25 +2.3 +.1 +9.2/D GrgTxFrIncA1 m SL 11.51 -.7 -.7 +1.4/D GrgTxFrIncC m SL 11.68 -.8 -1.2 +.9/E HYTxFrIncA1 m HM 9.92 -.6 +1.2 +2.9/E HYTxFrIncAdv HM 9.96 -.6 +1.3 +3.0/E HYTxFrIncC m HM 10.11 -.6 +.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 1.88 +.5 +1.3 +6.1/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 2.29 +.9 +1.5 +7.9/A IncR6 CA 2.31 +.4 +1.9 +8.4/A IndiaGrA m EI 13.61 -6.3 -14.8 +5.3/E InsFrgnSmlrCAdv FA 23.97 +2.2 -4.4 +8.6/C InsGlbEqAdv WS 10.64 +1.9 +.5 +8.2/E InsIntlEqPrmry FV 21.33 +2.1 -3.0 +6.3/C IntlBdA m IB 10.18 -1.7 -1.4 +2.8/B IntlBdAdv IB 10.19 -1.6 -1.2 +3.0/A IntlGrA m FG 15.20 +1.4 +5.0 +14.4/A IntlSmCpGrA m FQ 19.57 +3.0 -2.8 +7.8/E IntlSmCpGrAdv FQ 19.63 +3.0 -2.7 +8.1/D IntlSmCpGrR6 FQ 19.64 +3.0 -2.5 +8.3/D KNTxFrTFIncA1 m SL 10.64 -.5 -.4 +1.6/C LS2025RtrTrgA m TG 13.12 +1.2 +2.7 +6.7 LS2035RtrTrgA m TI 14.01 +1.5 +3.5 +7.9 LS2045RtrTrgA m TK 14.09 +1.6 +3.7 +8.3 LsnTxFrTFIncA1 m SL 10.80 -.7 -.3 +1.7/C LsnTxFrTFIncC m SL 10.97 -.8 -.8 +1.1/E LwDrTtlRetA m CS 9.64 +.2 +.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 11.32 -.8 -1.8 +1.9/A MATFIncC m MT 11.46 -.8 -2.1 +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 34.19 -.5 +.6 +12.2/C MicroCpValAdv SV 34.41 -.5 +.8 +12.5/C MnstTxFrIncA1 m SM 11.91 -.7 -1.4 +1.3/D MnstTxFrIncC m SM 12.05 -.8 -1.8 +.8/E ModAllcA m MA 16.49 +1.3 +3.4 +7.8 ModAllcAdv MA 16.53 +1.3 +3.6 +8.1 ModAllcC m MA 15.94 +1.1 +2.8 +7.0 ModAllcR b MA 16.42 +1.2 +3.2 +7.5 MrylndTFIncA1 m SL 10.70 -.6 -.1 +1.8/B MrylndTFIncC m SL 10.92 -.7 -.5 +1.3/D MsrTxFrIncA1 m SL 11.36 -.6 +.3 +1.7/C MsrTxFrIncAdv SL 11.37 -.6 +.5 +1.8/C MsrTxFrIncC m SL 11.48 -.6 ... +1.1/E MutA m XM 29.51 +.8 +4.1 +9.4/E MutBeaconA m XM 16.86 +.7 +2.4 +10.3/D MutBeaconC m XM 16.64 +.6 +1.8 +9.4/E MutBeaconZ XM 17.03 +.7 +2.5 +10.5/D MutC m XM 29.04 +.8 +3.6 +8.6/E MutEuropeanA m ES 20.30 +.6 -.1 +4.3/D MutEuropeanC m ES 20.24 +.6 -.7 +3.5/E MutEuropeanR6 ES 20.93 +.7 +.1 +4.7/D MutEuropeanZ ES 20.93 +.7 ... +4.5/D MutFinclSvcsA m SF 23.73 +.9 -1.9 +9.2/E MutFinclSvcsC m SF 23.48 +.9 -2.5 +8.4/E MutFinclSvcsZ SF 23.71 +.9 -1.8 +9.5/E MutGlbDiscvA m WS 32.42 +1.2 +1.9 +8.2/E MutGlbDiscvC m WS 31.88 +1.2 +1.4 +7.4/E MutGlbDiscvR b WS 31.92 +1.2 +1.8 +8.0/E MutGlbDiscvZ WS 33.11 +1.3 +2.1 +8.5/E MutIntlA m FV 15.34 +.9 -3.5 +5.0/D MutQuestA m IH 16.45 +.8 +5.0 +8.8/A MutQuestC m IH 16.09 +.8 +4.5 +8.0/A MutQuestZ IH 16.71 +.8 +5.2 +9.1/A MutR b XM 29.31 +.8 +3.9 +9.1/E MutR6 XM 29.85 +.9 +4.3 +9.8/E MutZ XM 29.85 +.8 +4.3 +9.7/E NCTxFrIncA1 m SL 11.21 -.6 +.1 +1.4/D NCTxFrIncAdv SL 11.21 -.6 +.2 +1.5/D NCTxFrIncC m SL 11.40 -.6 -.3 +.8/E NJTFIncA1 m MJ 11.05 -.5 +.3 +2.2/D NJTFIncAdv MJ 11.06 -.5 +.4 +2.3/D NJTFIncC m MJ 11.20 -.5 -.1 +1.6/E NYIntTFIncA1 m MN 11.20 -.7 -1.2 +1.2/D NYIntTFIncC m MN 11.24 -.8 -1.6 +.6/E NYTxFrIncA1 m MY 10.71 -.7 -.8 +1.2/E NYTxFrIncAdv MY 10.72 -.6 -.6 +1.3/E NYTxFrIncC m MY 10.70 -.6 -1.1 +.7/E NatrlResA m SN 27.30 +3.6 +1.2 +6.9/D NatrlResAdv SN 29.12 +3.6 +1.4 +7.1/D NatrlResC m SN 26.45 +3.5 +.7 +6.1/D OhioTxFrIncA1 m MO 12.31 -.8 -1.1 +2.1/B OhioTxFrIncAdv MO 12.32 -.8 -1.0 +2.2/B OhioTxFrIncC m MO 12.48 -.8 -1.5 +1.5/D OregonTxFrIncA1 m SL 11.24 -.7 -.8 +1.8/B OregonTxFrIncAd SL 11.26 -.7 -.7 +2.0/B OregonTxFrIncC m SL 11.42 -.7 -1.2 +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 9.83 -.6 -.1 +1.4/E RisingDivsA m LB 66.03 +2.9 +8.5 +15.9/A RisingDivsAdv LB 66.00 +3.0 +8.7 +16.2/A RisingDivsC m LB 64.76 +2.9 +7.9 +15.1/B RisingDivsR b LB 65.80 +2.9 +8.3 +15.7/B RisingDivsR6 LB 65.99 +3.0 +8.8 +16.4/A RlEsttSecA m SR 21.07 -2.6 +.7 +5.7/D RlEsttSecAdv SR 21.28 -2.6 +.9 +6.0/D RlEsttSecC m SR 20.14 -2.6 +.2 +4.9/E RlRetA m IP 9.95 ... +.2 +2.2 SelUSEqA m LG 17.67 +2.0 +9.3 +7.9/E SmCpGrA m SG 26.92 +3.7 +22.4 +15.7/C SmCpGrAdv SG 28.82 +3.7 +22.5 +16.0/B SmCpGrC m SG 22.64 +3.6 +21.7 +14.9/C SmCpGrR6 SG 29.16 +3.7 +22.7 +16.3/B SmCpValA m SV 58.33 +.2 +4.5 +14.2/B SmCpValAdv SV 61.20 +.3 +4.6 +14.5/B SmCpValC m SV 51.56 +.2 +3.9 +13.4/B SmCpValR b SV 57.66 +.2 +4.3 +13.9/B SmMidCpGrA m MG 39.82 +2.9 +12.8 +11.2/E SmMidCpGrAdv MG 43.47 +3.0 +13.0 +11.5/D SmMidCpGrC m MG 28.44 +2.9 +12.1 +10.3/E SmMidCpGrR b MG 36.56 +2.9 +12.6 +10.9/E StratIncA m MU 9.58 +.2 ... +3.3/C 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 -.5 -.4 +1.5/D TtlRetA m CI 9.43 -.5 -1.9 +1.2/C TtlRetAdv CI 9.48 -.6 -1.7 +1.4/C TtlRetC m CI 9.36 -.7 -2.2 +.8/E TtlRetR6 CI 9.49 -.6 -1.6 +1.5/B USGovtSecA1 m GI 5.85 -.8 -1.4 .../C USGovtSecAdv GI 5.88 -.6 -1.2 +.2/C USGovtSecC m GI 5.81 -.8 -1.8 -.5/E USGovtSecR6 GI 5.87 -.7 -1.3 +.3/B UtlsA1 m SU 18.73 -2.5 +2.2 +10.8/B UtlsAdv SU 18.88 -2.5 +2.3 +10.9/B UtlsC m SU 18.64 -2.6 +1.9 +10.2/C UtlsR b SU 18.66 -2.6 +1.9 +10.4/C UtlsR6 SU 18.87 -2.5 +2.4 +11.0/B VirginiaTFIncA1 m SL 10.83 -.5 +.1 +1.7/C VirginiaTFIncC m SL 11.01 -.7 -.3 +1.1/E WldA m WS 17.27 +1.2 +2.1 +8.9/D WldAdv WS 17.26 +1.3 +2.3 +9.2/D WldC m WS 16.37 +1.2 +1.5 +8.1/EFrost FundsGrEqInstl LG 15.01 +2.5 +18.8 +17.9/B LowDurBdInstl CS 10.15 ... +.8 +1.3/B MuniBdInstl MI 10.16 -.4 +.3 +1.3/E TtlRetBdInstl CS 10.27 -.2 +.9 +3.1/A TtlRetBdInvs b CS 10.27 -.2 +.8 +2.9/A ValEqInstl LV 9.29 +1.9 +2.9 +11.0/EFundXCnsrvUpgrader TV 41.08 +1.7 +7.5 +8.9 FlexInc MU 28.47 +.5 +.2 +3.7 Upgrader XM 66.88 +2.6 +12.0 +11.3GERSPInc CI 11.09 -.7 -1.9 +1.6/B RSPUSEq LB 58.35 +2.5 +11.2 +15.0/BGMOAsstAllcBdIII MU 22.12 -.5 +.3 +.6 AsstAllcBdVI MU 22.20 -.4 +.4 +.7 CorPlusBdIV CI 21.18 -.4 -.2 +1.8 EmCtyDbtIII m EB 26.97 -.5 -5.8 +6.2 EmCtyDbtIV m EB 26.93 -.5 -5.8 +6.2 EmMktsII m EM 31.78 +1.2 -9.0 +10.8 EmMktsIII m EM 31.87 +1.2 -9.0 +10.9 EmMktsIV m EM 31.58 +1.2 -9.0 +10.9 EmMktsV m EM 31.49 +1.2 -8.9 +11.0 EmMktsVI m EM 31.57 +1.2 -8.9 +11.0 IntlEqIII FV 22.37 +2.0 -6.0 +5.1/D IntlEqIV FV 22.33 +2.0 -6.0 +5.2/D QualIII LB 26.49 +2.0 +13.0 +19.2/A QualIV LB 26.54 +2.0 +13.1 +19.2/A QualV LB 26.54 +2.0 +13.1 +19.3/A QualVI LB 26.50 +2.0 +13.1 +19.3/A TxMgdIntlEqsIII FV 15.14 +1.3 -7.7 +4.6/E USEqIII LB 14.88 +1.2 +4.9 +14.2/C USEqVI LB 14.78 +1.2 +5.0 +14.3/C USTrs GS 24.97 +.1 +1.2 +.8GabelliABCAAA d NE 10.53 +.6 +1.4 +2.5/B ABCAdv m NE 10.40 +.6 +1.3 +2.2/B AsstAAA m LB 62.83 +1.8 +6.5 +12.7/D EqIncAAA m LB 23.42 +.9 +3.2 +10.0/E GoldAAA m SP 10.78 +.1 -21.8 +7.3/C SmCpGrAAA m SB 60.06 +1.6 +3.5 +13.1/C SmCpGrI d SB 61.54 +1.6 +3.7 +13.4/C UtlsA m SU 9.01 -1.2 +2.4 +9.3/D UtlsAAA m SU 8.86 -1.2 +2.3 +9.3/D UtlsC m SU 6.12 -1.3 +1.9 +8.5/D Val25A m MB 16.52 +1.3 +6.7 +9.7/DGamcoGlbCont&CnctAAA m SC 21.45 +1.3 -1.5 +4.6/E GlbGrAAA m WS 37.35 +2.1 +11.8 +14.5/A GrAAA m LG 68.37 +3.3 +20.5 +19.2/AGatewayA m XR 34.32 +.7 +3.1 +6.6/CGeorge PutnamBalA m MA 20.89 +1.2 +5.3 +9.8/A BalM m MA 20.61 +1.2 +5.0 +9.3/B BalY MA 20.97 +1.3 +5.6 +10.1/AGerstein FisherMltFctrGlRlEsSc d GR 11.02 -.9 +.6 +7.5/B MltFctrGrEq d LG 24.93 +1.5 +15.7 +14.9/D MltFctrIntlGrEq d FG 15.48 +1.6 -3.1 +7.7/DGlenmedeCorFI CI 10.55 -.9 -2.2 +.7/E MuniInterm MI 10.78 -.5 -.2 +1.3/D QuIntlEq FB 14.73 +1.7 -3.1 +6.3/D SmCpEqAdv SB 32.45 +.4 +7.8 +13.0/C StratEq LB 26.10 +1.6 +7.7 +17.1/AGoldman SachsBalStratA m TV 11.32 +.4 -1.6 +5.0/D CorFIA m CI 10.07 -.9 -2.1 +1.0/D CorFIInstl CI 10.10 -.9 -2.0 +1.3/C CptlGrA m LG 32.42 +1.8 +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 +2.6 +3.7/A DynMuniIncInstl MI 15.74 -.4 +2.7 +4.1/A EMEqA m EM 18.74 -.7 -14.9 +9.9/B EMEqInstl EM 20.09 -.7 -14.7 +10.4/B EnhIncInstl UB 9.42 +.3 +1.4 +1.5/B EqGrStratA m WS 19.12 +1.3 +1.5 +12.0/B EqGrStratC m WS 18.19 +1.3 +1.0 +11.2/C EqIncA m LV 38.46 +1.0 +4.1 +10.8/E GlbIncA m IB 11.99 -.5 -1.3 +1.3/D GlbIncInstl IB 11.97 -.5 -1.1 +1.7/D GovtIncA m GI 14.17 -.9 -1.8 +.1/C GrIncStratA m TV 13.68 +.8 -.5 +7.3/B GrIncStratC m TV 13.34 +.8 -1.0 +6.5/B GrOppsA m MG 23.34 +2.4 +10.7 +11.5/D GrOppsC m MG 16.05 +2.4 +10.1 +10.7/E GrOppsInstl MG 27.69 +2.4 +10.9 +11.9/D GrStratA m IH 15.77 +1.2 -.4 +9.3/A GrStratC m IH 15.67 +1.1 -.9 +8.5/A HQlFltngRtIns UB 8.73 +.2 +1.5 +1.6/B HYMuniA m HM 9.75 -.5 +4.9 +6.5/A HYMuniInstl d HM 9.75 -.5 +5.1 +6.8/A HighYieldA m HY 6.39 +1.2 +1.6 +5.0/D HighYieldInstl d HY 6.40 +1.1 +1.7 +5.3/C IncBldrA m CA 22.51 +.4 +1.3 +5.4/D IntlEqInsA m FB 13.00 +1.7 -1.9 +10.5/A IntlEqInsIns FB 13.38 +1.8 -1.6 +10.9/A LgCpGrInsA m LG 33.93 +1.8 +13.3 +17.7/B LgCpGrInsC m LG 30.38 +1.8 +12.7 +16.9/B LgCpGrInsIns LG 35.13 +1.9 +13.6 +18.2/A LgCpValA m LV 16.30 +1.7 +4.2 +9.8/E LgCpValInsA m LV 23.20 +1.3 +6.3 +14.6/A LgCpValInsInstl LV 23.19 +1.4 +6.6 +15.0/A MidCpValA m MV 36.67 +.6 +4.2 +8.3/E MidCpValInstl MV 37.12 +.7 +4.5 +8.7/E RlEsttSecInstl SR 16.22 -2.3 +2.6 +6.0/D ShrtDurGovtA m GS 9.70 -.2 ... +.2/C ShrtDurGovtIns GS 9.67 -.2 +.2 +.5/A ShrtDurTxFrIns MS 10.52 -.2 +1.6 +1.4/A SmCpEqInsA m SB 28.52 -.1 +13.5 +15.7/A SmCpEqInsIns SB 29.65 ... +13.9 +16.1/A SmCpValA m SB 59.29 +.2 +5.4 +13.5/C SmCpValInstl SB 64.16 +.3 +5.6 +14.0/C TechOppsA m ST 27.31 +2.4 +19.8 +22.7/C TechOppsC m ST 22.56 +2.4 +19.2 +21.8/D USEqInsightsA m LB 51.53 +1.7 +10.5 +15.9/A USEqInsightsIns LB 53.22 +1.8 +10.8 +16.4/A USTxMgdEqA m LB 24.53 +1.2 +9.7 +14.4/CGoodHavenGoodHaven d MV 24.44 +.6 +1.0 +5.9/EGovernment StreetEq LG 80.02 +2.3 +9.8 +13.5/E MidCp MB 27.98 +2.0 +8.2 +14.6/AGreen CenturyBal d MA 27.57 +1.2 +4.9 +7.4/D Eq d LG 44.16 +1.5 +8.5 +14.8/DGreenspringGreenspring MA 24.75 -.1 +4.7 +10.2/AGuggenheimHYA m HY 11.03 +.5 +.8 +6.4/A InvmGradeBdA m CI 18.29 -.6 -.1 +3.6/A LgCpValA m LV 48.53 +1.6 +4.8 +14.4/A 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 24.74 +2.1 +9.0 +16.3/A StylPlsMdGrA m MG 49.66 +2.6 +11.2 +14.1/C WldEqIncA m WS 15.76 +1.0 +3.4 +10.3/CGuideMarkCorFISvc b CI 9.03 -.8 -2.4 +.7/E EmMktsSvc b EM 14.91 +.8 -9.7 +8.5/C LgCpCorSvc b LG 19.49 +2.0 +11.4 +13.0/E SmMidCpCorSvc b SB 16.72 +.9 +12.4 +12.6/D WldexUSSvc b FB 9.51 +2.3 +.1 +7.9/BGuideStone FundsAggresivAllcInv WS 12.71 +1.4 +3.8 +12.2 BalAllcInv CA 12.32 +.5 +1.3 +6.7 CnsrvAllcInv XY 11.60 +.3 +1.1 +4.2 EqIdxInstl LB 32.14 +2.1 +10.2 +16.6 EqIdxInv LB 32.13 +2.1 +10.0 +16.3 ExtnddDrBdIns CL 16.85 -1.0 -3.5 +4.0 ExtnddDrBdInv CL 16.86 -.9 -3.7 +3.7 GrAllcInv AL 12.76 +.9 +2.7 +9.5 GrEqInstl LG 29.36 +2.1 +16.7 +17.2 GrEqInv LG 29.24 +2.1 +16.5 +16.9 IntlEqInstl FB 15.24 +.9 -3.1 +9.4 IntlEqInv FB 15.24 +.9 -3.2 +9.1 LowDurBdInstl CS 13.26 +.2 +.7 +1.3 LowDurBdInv CS 13.26 +.1 +.5 +1.0 MediumDurBdIns CI 14.23 -.8 -2.0 +1.6 MediumDurBdInv CI 14.23 -.8 -2.2 +1.3 SmCpEqInstl SB 20.60 +1.3 +12.2 +13.2 SmCpEqInv SB 20.57 +1.3 +12.0 +12.8 ValEqInstl LV 23.50 +1.7 +4.8 +12.6 ValEqInv LV 23.50 +1.7 +4.6 +12.3Guinness AtkinsonChinaHK d CH 23.41 +.8 -11.8 +12.4/C GlbInvtrsInv LB 44.93 +.2 -.1 +16.1/AHSBCOppI MG 16.25 +1.4 +13.9 +13.8/CHancock HorizonBrknrdSmCpInv SB 74.00 +.5 +9.0 +13.1HarborBdInstl CI 11.16 -1.2 -1.9 +1.8 CnvrtSecInstl d CV 10.95 +1.7 +7.2 +6.0/E CptlApprecAdmin b LG 79.34 +3.1 +16.3 +17.6/B CptlApprecInstl LG 80.87 +3.1 +16.5 +17.9/A CptlApprecInv b LG 77.82 +3.1 +16.2 +17.5/B HYBdInstl d HY 9.95 +.7 +1.9 +5.1/D IntlAdmin b FB 63.91 -.5 -5.2 +4.7/E IntlGrInstl FG 15.48 +.7 -2.1 +10.4/B IntlInstl FB 64.15 -.5 -5.0 +5.0/E IntlInv b FB 63.47 -.5 -5.2 +4.6/E LgCpValInstl LB 15.66 +1.8 +5.4 +15.8/B LgCpValInv b LB 15.79 +1.7 +5.0 +15.4/B MidCpGrInstl MG 12.32 +4.5 +19.5 +16.2/B MidCpValInstl MV 23.70 -.7 +.7 +10.2/D RlRetInstl IP 9.13 -.9 -1.2 +1.9 SmCpGrInstl SG 16.54 +2.2 +14.8 +13.3/D SmCpValInstl SB 38.16 +.1 +5.1 +17.5/A SmCpValInv b SB 37.15 ... +4.8 +17.0/AHarding LoevnerEmMktsAdv d EM 52.49 -1.0 -11.4 +9.6 GlbEqAdv d WS 38.98 +1.7 +4.9 +14.9 IntlEqInstl d FG 22.78 +1.3 ... +12.7HartfordBalA m MA 24.81 +1.2 +3.3 +8.9/B BalC m MA 24.78 +1.1 +2.8 +8.1/C BalHLSIA MA 31.08 +1.3 +4.5 +9.5/B BalHLSIB b MA 31.50 +1.2 +4.3 +9.3/B BalIncA m CA 14.40 +.1 -.2 +8.1/A BalIncC m CA 14.18 +.1 -.7 +7.4/B BalIncI CA 14.41 +.2 ... +8.4/A BalIncR3 b CA 14.44 +.1 -.5 +7.8/A BalIncR4 b CA 14.46 +.2 -.2 +8.1/A CapAppHLSIA LG 47.79 +2.0 +8.3 +12.7/E CapAppHLSIB b LG 46.97 +1.9 +8.1 +12.5/E ChecksandBalsA m MA 9.87 +1.0 +4.9 +9.7 ChecksandBalsC m MA 9.78 +.8 +4.2 +8.8 CnsrvAllcA m CA 10.54 +.2 +1.0 +4.7 CorEqA m LB 32.11 +1.7 +11.4 +14.2/C CorEqC m LB 29.32 +1.7 +10.8 +13.4/D CorEqY LB 32.56 +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/Thursday, September 20, 2018

PAGE 55

CptlApprecA m LB 41.22 +1.8 +9.8 +12.6/D CptlApprecC m LB 31.91 +1.8 +9.2 +11.8/E CptlApprecI LB 41.42 +1.8 +10.0 +12.9/D CptlApprecR3 b LB 45.31 +1.8 +9.5 +12.2/E CptlApprecR4 b LB 46.73 +1.8 +9.7 +12.6/D CptlApprecY LB 47.92 +1.8 +10.0 +13.0/D DiscpEqHLSIA LB 15.69 +1.7 +11.5 +14.4/C DiscpEqHLSIB b LB 15.48 +1.7 +11.3 +14.1/C DivandGrA m LV 27.36 +2.0 +6.9 +14.6/A DivandGrC m LV 26.40 +2.0 +6.3 +13.8/B DivandGrHLSIA LV 23.02 +2.1 +7.2 +15.2/A DivandGrHLSIB b LV 22.86 +2.1 +7.0 +14.9/A DivandGrI LV 27.25 +2.1 +7.1 +14.9/A DivandGrR3 b LV 27.71 +2.0 +6.6 +14.3/B DivandGrR4 b LV 27.91 +2.0 +6.8 +14.6/A DivandGrR5 LV 28.03 +2.0 +7.1 +14.9/A DivandGrY LV 28.04 +2.1 +7.1 +15.0/A EmMktsEqY EM 9.02 +1.0 -9.2 +11.0/A EmMktsLclDbtI XP 5.55 -.1 -10.7 +3.7/B EmMktsLclDbtY XP 5.52 -.1 -10.6 +3.8/B EqIncA m LV 20.73 +1.1 +3.0 +13.9/B EqIncC m LV 20.59 +1.0 +2.4 +13.1/C EqIncI LV 20.63 +1.2 +3.2 +14.2/B EqIncR3 b LV 20.74 +1.1 +2.7 +13.5/B EqIncR4 b LV 20.78 +1.1 +2.9 +13.9/B EqIncY LV 20.94 +1.1 +3.2 +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 10.06 +.5 +2.7 +4.7/B FltngRtHiIncI BL 10.06 +.5 +3.4 +5.7/A FltngRtI BL 8.74 +.6 +3.3 +5.1/A FltngRtY BL 8.71 +.5 +3.2 +5.1/A GlbAllAsstA m IH 10.50 -.1 -2.1 +6.5/C GlbAllAsstC m IH 10.32 -.1 -2.7 +5.7/D GlbAllAsstI IH 10.55 -.1 -2.0 +6.8/C GlbCptlApprecA m WS 19.26 +1.5 +2.4 +8.7/E GlbCptlApprecC m WS 17.57 +1.4 +1.9 +7.9/E GlbCptlApprecI WS 19.88 +1.5 +2.7 +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 9.39 +1.8 -.4 +7.9/A GrAllcA m AL 12.88 +1.0 +4.3 +8.8 GrAllcC m AL 12.62 +.9 +3.7 +8.0 GrOppsA m LG 51.37 +3.2 +20.1 +16.7/C GrOppsC m LG 32.90 +3.1 +19.5 +15.9/C GrOppsHLSIA LG 40.54 +3.1 +20.6 +17.4/B GrOppsHLSIB b LG 38.65 +3.1 +20.4 +17.1/B GrOppsI LG 53.71 +3.2 +20.4 +17.0/B GrOppsR4 b LG 54.17 +3.2 +20.1 +16.7/C GrOppsY LG 57.27 +3.2 +20.4 +17.1/B HCA m SH 37.92 +2.0 +13.1 +7.7/B HCC m SH 30.89 +1.9 +12.5 +6.9/C HCHLSIA SH 23.94 +2.0 +13.3 +8.0/B HCI SH 39.82 +2.0 +13.3 +8.0/B HCY SH 43.32 +2.0 +13.4 +8.1/B HYA m HY 7.32 +.8 +1.7 +5.7/B HYC m HY 7.30 +.8 +1.1 +4.9/D HYHLSIA HY 7.85 +.8 +1.7 +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 9.96 -.6 -1.2 +.6/E InPlusI IP 10.61 -.6 -.5 +1.6/B IntlGrA m FG 15.21 +.3 -.9 +9.0/C IntlOppsA m FB 16.17 +.8 -4.7 +6.3/D IntlOppsC m FB 14.06 +.7 -5.2 +5.5/E IntlOppsHLSIA FB 16.35 +.8 -4.5 +6.9/C IntlOppsHLSIB b FB 16.58 +.8 -4.6 +6.6/C IntlOppsI FB 16.09 +.8 -4.5 +6.6/D IntlOppsR4 b FB 16.71 +.7 -4.7 +6.3/D IntlOppsR5 FB 16.89 +.8 -4.5 +6.6/D IntlOppsY FB 16.99 +.8 -4.4 +6.7/C IntlSmCoA m FR 15.95 +3.6 -4.5 +7.6/E IntlSmCoY FR 16.28 +3.7 -4.2 +8.1/E IntlValY FV 16.79 +3.2 -4.8 +11.1/A MidCpA m MG 33.69 +1.5 +12.2 +15.3/B MidCpC m MG 24.59 +1.5 +11.6 +14.4/C MidCpHLSIA MG 41.31 +1.6 +12.5 +15.8/B MidCpHLSIB b MG 40.21 +1.5 +12.3 +15.5/B MidCpI MG 34.66 +1.6 +12.4 +15.6/B MidCpR3 b MG 37.37 +1.5 +11.9 +14.9/B MidCpR4 b MG 38.80 +1.5 +12.2 +15.2/B MidCpR5 MG 39.86 +1.6 +12.4 +15.6/B MidCpValA m MB 16.33 +.9 +3.9 +10.2/D MidCpValHLSIA MB 12.24 +.9 +4.2 +10.6/D MidCpValHLSIB b MB 12.15 +.9 +4.1 +10.4/D MidCpY MG 40.22 +1.5 +12.5 +15.7/B ModAllcA m MA 12.39 +.6 +2.6 +7.1 ModAllcC m MA 12.14 +.6 +2.0 +6.3 MuniOppsA m MI 8.44 -.6 +.1 +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 21.49 +2.1 +5.4 +11.7/D SchrEMEqA m EM 15.12 +.3 -9.4 +11.2/A SchrEMEqI EM 15.11 +.3 -9.2 +11.5/A SchrInStkI FB 13.07 +2.0 -1.3 +9.2/A SchrUSSCOpI SG 29.42 +.9 +8.1 +13.5/D SchrUSSMCOpI MB 15.60 +1.9 +5.3 +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 25.33 +2.8 +20.1 +12.5/E SmCoHLSIA SG 23.23 +2.8 +21.0 +13.2/D SmCoHLSIB b SG 21.43 +2.8 +20.8 +12.9/E SmCpCorA m SB 14.92 -1.9 +8.9 +10.8/D SmCpGrA m SG 63.48 +1.2 +13.7 +13.3/D SmCpGrHLSIA SG 34.58 +1.2 +14.1 +13.9/D SmCpGrHLSIB b SG 33.55 +1.2 +13.9 +13.6/D SmCpGrI SG 65.72 +1.2 +14.0 +13.6/D SmCpGrY SG 69.20 +1.2 +14.0 +13.8/D SmMidCpEqHLSIA SB 8.62 -.2 +8.1 +12.1/D StkHLSIA LB 87.54 +2.9 +10.1 +14.7/C StkHLSIB b LB 87.35 +2.9 +9.9 +14.4/C StratIncA m MU 8.51 +.1 -.7 +4.8 StratIncC m MU 8.54 ... -1.4 +4.0 StratIncI MU 8.53 ... -.7 +5.0 TtlRetBdA m CI 10.03 -.6 -1.6 +1.9 TtlRetBdC m CI 10.09 -.6 -2.2 +1.1 TtlRetBdHLSIA CI 10.67 -.8 -1.5 +2.3/A TtlRetBdHLSIB b CI 10.62 -.8 -1.7 +2.1/A TtlRetBdY CI 10.16 -.5 -1.3 +2.3 USGovtSecHLSIA CI 9.89 -.6 -.8 +.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 15.30 +1.8 +4.0 +12.2/D ValHLSIB b LV 15.25 +1.8 +3.9 +12.0/D WldBdA m IB 10.65 -.3 +1.7 +1.6/D WldBdC m IB 10.43 -.4 +1.2 +.8/E WldBdI IB 10.73 -.3 +2.0 +1.8/C WldBdY IB 10.75 -.3 +1.9 +1.9/CHeartlandSelValInv m MV 30.58 +1.3 +8.9 +14.3/A ValInv m SV 42.48 -1.2 +3.2 +9.7/E ValPlusInv m SV 36.53 +.4 +9.8 +15.3/AHennessyCrnrstnGrInv b SB 24.68 +1.4 +2.2 +7.9/E CrnrstnLgGrInv b LV 12.94 +.9 +5.5 +12.6/C CrnrstnMC30Ins MB 19.17 -3.0 -5.4 +3.2/E CrnrstnMC30Inv b MB 18.62 -3.0 -5.6 +2.8/E CrnrstnValInv b LV 20.42 +.9 +3.7 +14.4/A EqandIncInstl MA 15.68 +1.4 +4.5 +8.8 EqandIncInv b MA 16.61 +1.3 +4.3 +8.4 FocInstl MG 95.21 +.6 +5.0 +11.4/D FocInv b MG 92.52 +.6 +4.7 +11.0/E GasUtilityInv b SU 29.50 -1.6 +1.5 +7.3/E JapanInstl JS 38.76 +7.2 +8.3 +20.6/A JapanInv b JS 37.61 +7.2 +8.0 +20.1/A SmCpFinclInv b SF 24.72 -2.4 +2.5 +13.0/C TtlRetInv b MA 13.86 +1.2 +3.5 +11.5/AHighlandFIA m CI 12.68 -.2 +.3 +2.8/A FIY CI 12.67 -.2 +.4 +3.0/A GlbAllcA m IH 8.74 -2.3 +6.8 +5.6/D PremGrEqA m LG 28.23 +2.3 +4.5 +13.3/EHodgesRetail m MG 50.21 +3.9 +1.3 +13.4/C SmCpRetail m SB 21.77 +4.9 +12.3 +10.2/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.4/B SmCoStk SB 43.21 +.3 -1.2 +9.1/E StkIdx LB 21.91 +2.0 +9.8 +15.8 Val LV 58.72 +3.1 +7.1 +15.9/AHood RiverSmCpGrInstl d SG 45.79 +3.6 +21.3 +18.0/AHotchkis & WileyDiversValInstl LV 20.00 +3.3 +6.2 +14.6/A HYA m HY 11.90 +.7 +1.7 +6.2/B HYI d HY 11.97 +.7 +1.8 +6.5/A LgCpValA m LV 35.40 +3.3 +5.9 +14.5/A LgCpValI LV 35.64 +3.3 +6.0 +14.8/A MidCpValA m MV 40.53 +2.3 +9.5 +11.1/C MidCpValI MV 41.22 +2.3 +9.7 +11.4/C SmCpValA m SV 65.65 +1.7 +9.3 +11.0/D SmCpValI SV 66.10 +1.7 +9.5 +11.3/D ValOppsA m XM 32.32 +2.7 +9.6 +13.2/A ValOppsC m XM 29.96 +2.6 +9.1 +12.4/A ValOppsIns XM 32.32 +2.7 +9.9 +13.5/AHussmanStratGr d NE 6.09 -2.2 -2.9 -11.3/E StratTtlRet d TV 11.61 ... -3.0 +2.0/EICMSmCo SB 36.26 -.3 +9.7 +18.2/AICONEmMktsS EM 15.82 +2.2 -3.2 +6.5/D EngyS EE 12.72 +4.3 -.8 +4.4/C HCS SH 19.22 +1.8 +17.7 +8.9/B InfrmatnTechS ST 17.09 +.6 +8.0 +19.5/D NatrlResS SN 16.15 +5.2 +.9 +11.8/AINVESCOAmericanValA m MV 40.33 +1.5 +8.7 +9.5/E AmericanValC m MV 33.10 +1.4 +8.2 +8.7/E AsiaPacGrA m PJ 33.04 +2.6 -6.6 +9.9/D AsiaPacGrC m PJ 30.30 +2.5 -7.2 +9.1/D BalRkAllcA m IH 10.53 -.6 -2.9 +5.6/D BalRkAllcC m IH 10.02 -.5 -3.3 +4.8/E BalRkAllcR5 IH 10.71 -.5 -2.6 +5.9/D BalRkAllcY IH 10.70 -.5 -2.6 +5.9/D ChtrA m LB 19.02 +1.9 +5.4 +9.6/E ChtrC m LB 17.82 +1.9 +4.8 +8.8/E ComStkA m LV 28.17 +2.5 +5.9 +14.7/A ComStkC m LV 28.18 +2.5 +5.3 +13.8/B CorpBdA m TW 7.02 -.5 -2.4 +3.6/B CorpBdC m TW 7.07 -.7 -3.0 +2.9/C DivIncA m LV 24.06 -.2 ... +9.3/E DivIncInv b LV 24.28 -.3 ... +9.3/E DiversDivA m LV 20.49 +.2 +2.1 +8.8/E DiversDivC m LV 20.24 +.1 +1.6 +8.0/E DiversDivInv b LV 20.47 +.1 +2.2 +8.9/E DvlpngMktsA m EM 31.53 +.2 -16.2 +9.3/C DvlpngMktsC m EM 30.63 +.2 -16.7 +8.5/C EndeavorA m MB 20.61 +2.7 +2.5 +11.2/C EngyA m EE 25.80 +3.2 +2.5 +2.2/D EngyC m EE 22.01 +3.1 +2.0 +1.5/E EngyInv b EE 25.69 +3.2 +2.5 +2.2/D EqWtSP500A m LB 64.42 +1.9 +7.4 +14.0/C EqWtSP500C m LB 61.52 +1.8 +6.9 +13.2/D EqWtSP500Y LB 65.11 +1.9 +7.6 +14.3/C EqandIncA m MA 11.11 +1.4 +2.5 +9.8/A EqandIncC m MA 10.91 +1.3 +1.9 +9.0/B EuropeanGrA m ES 38.47 +1.5 -6.8 +5.4/C EuropeanGrC m ES 35.67 +1.5 -7.2 +4.6/D EuropeanGrInv b ES 38.39 +1.5 -6.7 +5.4/C EuropeanSmCoA m ES 16.01 +2.0 -3.4 +10.2/A Exch LV 607.72 +2.7 +7.4 +12.7/C FltngRtA m BL 7.58 +.5 +3.3 +4.8/B FltngRtC m BL 7.55 +.6 +2.9 +4.3/C GlbCorEqA m WS 16.05 +1.5 -.9 +9.3/D GlbCorEqC m WS 15.22 +1.4 -1.4 +8.5/E GlbGrA m WS 31.51 +1.1 -1.5 +7.6/E GlbLwVlEqYldA m WS 13.83 -1.8 +.8 +7.6/E GlbRlEsttA m GR 13.28 -.5 -.1 +5.7/C GlbSmMidCpGrA m SW 19.63 +1.6 -.9 +8.0/E GldPrcMtlsA m SP 3.25 +3.2 -21.9 +5.5/D GldPrcMtlsInv b SP 3.27 +3.2 -21.8 +5.5/D GrAllcA m AL 16.37 +.8 +2.1 +9.0 GrAllcC m AL 16.14 +.8 +1.6 +8.2 GrandIncA m LV 27.68 +2.1 +3.7 +13.4/B GrandIncC m LV 27.37 +2.1 +3.2 +12.6/C HCA m SH 39.56 +2.5 +11.2 +2.3/D HCC m SH 27.37 +2.4 +10.6 +1.6/E HCInv b SH 39.57 +2.5 +11.2 +2.3/D HYA m HY 4.09 +.6 +1.2 +4.8/D HYC m HY 4.08 +.6 +.6 +4.1/E HYInv b HY 4.09 +.6 +1.2 +4.9/D HYMuniA m HM 9.91 -.7 +1.1 +4.9/B HYMuniC m HM 9.88 -.8 +.5 +4.1/C HYR5 HY 4.08 +.7 +1.4 +5.2/C IncomeA m GI 8.59 -.4 -1.2 +.4/B IntermTrmMnIncA m MI 10.92 -.5 -.1 +2.2/B IntlAllcA m FB 11.55 +1.1 -5.7 +7.1 IntlGrA m FG 34.29 +1.2 -5.5 +5.8/E IntlGrC m FG 31.40 +1.1 -6.0 +5.1/E IntlGrR5 FG 34.88 +1.2 -5.2 +6.2/E IntlSmCoA m FQ 18.17 +.4 -6.0 +10.6/B LtdTrmMnIncA m MS 11.15 -.4 ... +.9/C LtdTrmMnIncA2 f MS 11.16 -.4 +.2 +1.1/B MidCpCorEqA m MB 22.04 +1.7 +2.4 +8.5/E MidCpCorEqC m MB 13.00 +1.7 +1.8 +7.7/E MidCpCorEqR b MB 21.08 +1.7 +2.2 +8.2/E MidCpGrA m MG 42.86 +1.5 +13.5 +11.1/E MidCpGrC m MG 31.94 +1.5 +12.9 +10.3/E ModAllcA m MA 13.70 +.5 +1.4 +7.4 ModAllcC m MA 13.57 +.4 +.9 +6.5 MuniIncA m ML 13.02 -.8 -.4 +2.7/B NYTxFrIncA m MY 15.13 -.8 -.6 +2.0/C PETxFrIncA m MP 15.91 -.6 -.2 +2.5/B QualIncA m CI 11.42 -.8 -1.8 +.8/D RlEsttA m SR 21.35 -2.2 +1.3 +7.3/B RlEsttC m SR 21.24 -2.3 +.8 +6.5/C SP500IdxA m LB 31.73 +2.2 +9.9 +15.8/B SP500IdxC m LB 30.51 +2.1 +9.2 +15.0/B SP500IdxY LB 32.14 +2.2 +10.0 +16.1/A SelCoA m SB 19.78 +2.2 +5.3 +14.1/B SelCoC m SB 16.58 +2.1 +4.7 +13.2/C ShTBdA m CS 8.47 -.1 +.4 +1.5/B ShTBdC b CS 8.47 -.1 +.1 +1.2/C SmCpDiscvA m SG 11.52 +2.5 +19.3 +13.9/D SmCpEqA m SB 16.45 -.2 +7.2 +9.8/E SmCpEqC m SB 13.16 -.3 +6.6 +9.0/E SmCpGrA m SG 42.92 +2.1 +15.0 +15.2/C SmCpGrInv b SG 45.12 +2.1 +15.0 +15.2/C SmCpGrR b SG 39.71 +2.1 +14.8 +14.9/C SmCpGrR5 SG 48.47 +2.1 +15.3 +15.6/C SmCpValA m SV 19.07 +.9 +.6 +11.4/D SmCpValC m SV 13.64 +.9 ... +10.6/E SummitP b LG 23.39 +3.4 +17.5 +17.7/B TechA m ST 52.89 +3.5 +19.6 +18.6/E TechC m ST 42.82 +3.4 +18.9 +17.7/E TechInv b ST 52.62 +3.5 +19.7 +18.8/E TechSectA m ST 26.46 +3.5 +19.8 +18.6/EIVAIntlA m FQ 17.26 +.9 -3.2 +5.2/E IntlI d FQ 17.30 +.9 -3.0 +5.5/E WldwideA m IH 19.03 +1.4 +.8 +6.8/C WldwideC m IH 18.55 +1.4 +.3 +6.0/D WldwideI d IH 19.11 +1.4 +1.0 +7.0/BIntrepidCptlInv m MA 11.69 -.3 -2.2 +6.3/E EnduranceInv m SV 13.83 -.4 -2.3 +2.0/E361MgdFutsStratI FF 11.87 +1.0 +1.4 -.5/B MgdFutsStratInv b FF 11.68 +1.0 +1.2 -.8/CInvestEdBal m MA 12.01 +.8 +3.1 +7.7/D Cnsrv m CA 10.90 +.5 +2.1 +5.0/D Gr m AL 13.12 +1.2 +4.0 +9.5/DIronBridgeSMIDCp MG 13.15 +1.3 +15.8 +13.3/C SmCp SG 19.74 +1.4 +15.3 +13.1/DIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.9/CIvyAsstStratA m IH 24.67 +1.4 +4.2 +5.4/D AsstStratB m IH 23.18 +1.2 +3.7 +4.7/E AsstStratC m IH 23.36 +1.3 +3.7 +4.7/E AsstStratI IH 24.97 +1.3 +4.4 +5.7/D AsstStratR b IH 24.40 +1.3 +4.0 +5.1/E AsstStratY b IH 24.73 +1.3 +4.3 +5.5/D BalA m MA 26.30 +2.1 +6.5 +7.4/D BalB m MA 26.03 +2.0 +5.9 +6.6/E BalC m MA 26.12 +2.1 +6.0 +6.6/E CorEqA m LG 16.28 +1.6 +11.4 +12.7/E CorEqC m LG 13.93 +1.6 +10.7 +11.8/E EmMktsEqA m EM 18.06 +.6 -14.3 +9.9/B EmMktsEqC m EM 15.45 +.5 -14.7 +9.0/C EmMktsEqI EM 18.68 +.6 -14.0 +10.2/B EmMktsEqY b EM 18.42 +.5 -14.2 +9.9/B EngyA m EE 12.61 +3.8 +1.9 +2.6/D EuropeanOppsA m ES 32.15 +2.0 -1.6 +5.3/C EuropeanOppsI ES 32.50 +2.0 -1.3 +5.8/C GlbBdA m MU 9.51 -.3 -1.1 +3.4/C GlbBdI MU 9.51 -.2 -.9 +3.6/C GlbGrA m WS 50.07 +2.5 +10.0 +10.8/C GlbGrI WS 51.16 +2.6 +10.2 +11.2/C GlbIncAllcA m IH 15.29 +.9 +.6 +6.7/C GlbIncAllcI IH 15.43 +.9 +.9 +7.1/B HiIncA m HY 7.47 +.3 +3.5 +6.6/A HiIncB m HY 7.47 +.2 +2.9 +5.8/B HiIncC m HY 7.47 +.2 +3.0 +5.9/B HiIncI HY 7.47 +.3 +3.7 +6.9/A HiIncY b HY 7.47 +.3 +3.5 +6.6/A IntlCorEqA m FB 19.38 +1.1 -4.2 +6.5/D IntlCorEqC m FB 17.19 +1.1 -4.6 +5.8/D IntlCorEqI FB 19.53 +1.2 -3.9 +6.8/C IntlCorEqY b FB 19.52 +1.2 -4.1 +6.6/D LgCpGrA m LG 25.72 +2.9 +18.2 +16.9/B LgCpGrC m LG 21.35 +2.8 +17.6 +16.0/C LgCpGrI LG 27.05 +2.9 +18.4 +17.2/B LtdTrmBdA m CS 10.59 -.1 -.4 +.9/C LtdTrmBdI CS 10.59 -.1 -.3 +1.2/B MgdIntlOppsA m FB 11.45 +1.3 -3.7 +6.9/C MicroCpGrA m SG 33.23 +3.5 +31.4 +12.2/E MidCpGrA m MG 27.43 +2.6 +19.7 +16.7/B MidCpGrC m MG 23.30 +2.6 +19.1 +15.9/B MidCpGrI MG 29.58 +2.7 +20.0 +17.1/A MidCpGrR b MG 26.71 +2.6 +19.4 +16.4/B MidCpGrY b MG 28.66 +2.7 +19.7 +16.8/B MuniBdA m MI 11.57 -.4 -.1 +1.8/C MuniHiIncA m HM 5.01 -.4 +1.4 +2.8/E MuniHiIncC m HM 5.01 -.5 +.9 +2.1/E MuniHiIncI HM 5.01 -.4 +1.6 +3.1/D NaturalResA m SN 15.26 +2.0 -2.7 +4.0/E NaturalResI SN 16.00 +2.0 -2.3 +4.6/E PzenaIntlValA m WS 18.35 +3.0 -2.9 +7.2/E SciAndTechA m ST 73.25 +1.3 +15.2 +16.2/E SciAndTechC m ST 62.79 +1.3 +14.6 +15.4/E SciAndTechY b ST 77.25 +1.3 +15.2 +16.2/E SciandTechI ST 80.64 +1.4 +15.4 +16.5/E SciandTechR b ST 71.27 +1.3 +14.9 +15.8/E SecCrBdA m CI 10.40 -.6 -1.4 +2.2/A SecReEsSecsA m SR 24.19 -2.3 +.6 +6.0/D SecReEsSecsY b SR 24.22 -2.3 +.7 +6.1/D SmCpGrA m SG 21.29 +3.4 +19.5 +17.5/B SmCpGrC m SG 17.05 +3.4 +18.9 +16.7/B SmCpGrInstl SG 27.88 +3.5 +19.8 +17.9/B SmCpGrY b SG 26.29 +3.5 +19.5 +17.6/B SmCpValA m SB 21.42 -.1 +12.8 +17.4/A TxMgdEqA m LG 29.10 +2.7 +17.9 +15.2/D ValA m LV 25.79 +2.0 +8.8 +11.2/EJPMorganCATaxFrBdA m MF 10.59 -.6 -.3 +1.3/D CATaxFrBdC m MF 10.49 -.8 -.7 +.8/E CATaxFrBdI MF 10.35 -.7 -.3 +1.4/D CPBondA m CI 8.00 -.6 -1.7 +1.7/B CPBondC m CI 8.04 -.8 -2.2 +1.0/D CPBondI CI 8.00 -.6 -1.4 +2.0/B CPBondR6 CI 8.00 -.7 -1.4 +2.0/A CoreBondA m CI 11.18 -.9 -1.9 +1.0/D CoreBondC m CI 11.25 -.9 -2.3 +.4/E CoreBondI CI 11.18 -.7 -1.7 +1.2/C CoreBondR5 CI 11.16 -.8 -1.6 +1.3/C CoreBondR6 CI 11.19 -.8 -1.6 +1.4/C DiversiedA m MA 17.61 +.6 +.5 +7.9/D DiversiedI MA 17.72 +.7 +.7 +8.1/C DiversiedL MA 17.70 +.7 +.9 +8.4/C EmMktsEqA m EM 25.70 -1.0 -11.7 +11.5/A EmMktsEqC m EM 24.89 -1.1 -12.0 +10.9/A EmMktsEqI EM 26.34 -1.0 -11.6 +11.7/A EmMktsEqL EM 26.54 -1.0 -11.5 +11.9/A EqIncA m LV 17.97 +1.7 +6.1 +14.2/B EqIncI LV 18.28 +1.7 +6.4 +14.5/A EquityIndexA m LB 44.70 +2.2 +10.0 +15.9/A EquityIndexC m LB 44.24 +2.1 +9.5 +15.2/B EquityIndexI LB 44.77 +2.2 +10.1 +16.2/A EurpDnycA m ES 25.67 +1.8 -3.5 +3.9/E EurpDnycI ES 26.19 +1.8 -3.3 +4.2/D EurpDnycL ES 26.43 +1.8 -3.2 +4.4/D GovernmentBondI GI 10.15 -.9 -1.6 +.6/A GrowthAdvtgA m LG 23.23 +2.7 +18.1 +17.6/B GrowthAdvtgI LG 23.91 +2.7 +18.2 +17.9/B GrowthAndIncA m LV 52.97 +1.5 +6.0 +14.2/B HighYieldA m HY 7.24 +.7 +1.8 +5.4/C HighYieldC m HY 7.26 +.8 +1.5 +4.9/D HighYieldI HY 7.29 +.9 +2.1 +5.7/B 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/D IntlAdvgA m FB 21.24 +2.3 -3.7 +6.2/D IntlAdvgI FB 22.11 +2.3 -3.5 +6.5/D IntlEqA m FB 16.84 +1.3 -6.7 +7.0/C IntlEqI FB 17.11 +1.2 -6.6 +7.2/C IntlRsrchEnhEqA m FB 18.22 +2.0 -2.8 +7.3/C IntlRsrchEnhEqI FB 18.45 +2.0 -2.7 +7.6/B IntlValueA m FV 13.42 +2.5 -6.2 +5.1/D IntlValueI FV 13.76 +2.6 -6.0 +5.4/D IntlValueL FV 13.69 +2.5 -6.0 +5.5/D IntrepidAmrA m LB 43.87 +1.5 +9.9 +14.7/C IntrepidAmrI LB 45.16 +1.5 +10.1 +15.0/B IntrepidGrR5 LG 63.86 +1.8 +14.2 +18.3/A IntrepidGrowthA m LG 63.56 +1.8 +13.8 +17.8/B IntrepidGrowthI LG 64.61 +1.8 +14.0 +18.1/A IntrepidMidCapA m MB 23.76 +1.0 +5.4 +11.2/C IntrepidMidCapC m MB 20.04 +1.0 +5.0 +10.6/D IntrepidMidCapI MB 25.07 +1.0 +5.5 +11.5/C IntrepidValueA m LV 36.73 +1.0 +7.3 +12.4/D IntrepidValueI LV 36.93 +1.1 +7.5 +12.6/C IntrepidValueR5 LV 37.05 +1.1 +7.6 +12.8/C InvCnsrvGrA m CA 12.75 +.1 +.9 +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 17.96 +1.1 +3.6 +9.5/D InvGrIncC m AL 17.42 +1.0 +3.1 +8.9/D InvGrIncI AL 17.68 +1.1 +3.8 +9.8/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 21.61 +1.5 +4.5 +11.8/B InvestorGrowthC m XM 20.16 +1.5 +4.1 +11.2/C InvestorGrowthI XM 22.07 +1.5 +4.7 +12.1/B LCapGrA m LG 45.63 +4.1 +21.3 +18.4/A LCapGrI LG 46.10 +4.1 +21.5 +18.6/A LargeCapValueA m LV 16.08 +2.4 +2.3 +14.5/A LargeCapValueI LV 15.82 +2.4 +2.5 +14.7/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 41.13 +.5 +4.4 +10.7/D MCapValC m MB 39.45 +.5 +4.0 +10.2/D MCapValI MB 41.64 +.6 +4.6 +11.0/C MCapValL MB 42.19 +.6 +4.7 +11.3/C MidCapEquityI MG 55.42 +1.6 +9.0 +12.1/D MidCapGrowthA m MG 32.93 +2.6 +13.0 +12.5/D MidCapGrowthC m MG 26.00 +2.6 +12.7 +11.9/D MidCapGrowthI MG 37.88 +2.7 +13.3 +12.8/D MktExpnEnhIdxA m SB 12.09 -.5 +6.7 +14.2/B MktExpnEnhIdxI SB 12.27 -.4 +7.0 +14.5/B MortgBackedScA m CI 11.14 -.6 -.6 +1.2/C MortgBackedScI CI 10.86 -.6 -.5 +1.5/C MortgBackedScR6 CI 10.85 -.6 -.5 +1.6/B MunicipalIncA m MI 9.44 -.7 -1.0 +1.3/D MunicipalIncI MI 9.38 -.5 -.7 +1.6/C NYTxFrBdA m MN 6.62 -.7 -.9 +.9/E NYTxFrBdC m MN 6.61 -.7 -1.4 +.3/E NYTxFrBdI MN 6.65 -.7 -.8 +1.2/D RealtyIncomeL SR 13.28 -2.2 +1.0 +5.5/E RsrchMktNetrlL NE 15.54 +1.6 +2.8 +1.3/C ScapEqA m SB 55.46 +1.9 +11.7 +16.0/A ScapEqC m SB 41.33 +1.8 +11.3 +15.5/A ScapEqI SB 64.05 +1.9 +11.9 +16.4/A ScapEqR5 SB 64.26 +1.9 +12.1 +16.6/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.66 -.1 ... +.5/D ShDurBdR6 CS 10.66 -.1 +.2 +.8/D SmCpBldA m SG 27.76 +1.7 +20.0 +20.4/A SmCpBldI SG 31.81 +1.7 +20.2 +20.7/A SmallCapCoreR5 SB 59.11 -.3 +10.9 +14.7/B SmallCapGrowthA m SG 19.52 +3.4 +21.4 +20.8/A SmallCapGrowthI SG 21.55 +3.5 +21.7 +21.1/A SmallCapGrowthL SG 22.19 +3.5 +21.8 +21.3/A SmallCapValueA m SV 30.65 -1.1 +6.3 +12.7/C SmallCapValueI SV 32.51 -1.1 +6.5 +13.0/C SmallCapValueR5 SV 32.54 -1.0 +6.6 +13.1/C SmallCapValueR6 SV 32.59 -1.0 +6.7 +13.3/C SmtRetr2020A m TE 19.66 +.4 +.4 +6.6/D SmtRetr2020I TE 19.73 +.4 +.5 +6.7/C SmtRetr2020R5 TE 19.76 +.4 +.6 +6.8/C SmtRetr2030A m TH 21.52 +.8 +1.2 +8.7/D SmtRetr2030I TH 21.58 +.8 +1.3 +8.8/D SmtRetr2030R5 TH 21.64 +.8 +1.4 +8.9/C SmtRetr2040A m TJ 22.81 +1.1 +1.6 +10.0/D SmtRetr2040I TJ 22.88 +1.1 +1.7 +10.1/D SmtRetr2040R5 TJ 22.95 +1.1 +1.8 +10.3/D SmtRetrIncI RI 18.46 +.2 +.1 +5.3/B SmtRetrIncR5 RI 18.49 +.2 +.2 +5.4/B TaxAwareEqI LB 36.81 +2.9 +10.5 +16.2/A TaxAwrRlRetI MS 9.36 -.3 +.7 +2.3/A TaxFreeBondA m ML 11.68 -.8 -1.0 +2.2/D TaxFreeBondI ML 11.63 -.8 -.8 +2.4/C USEquityA m LB 17.80 +2.5 +9.9 +15.1/B USEquityC m LB 17.26 +2.5 +9.5 +14.5/C USEquityI LB 17.85 +2.5 +10.1 +15.3/B USEquityL LB 17.88 +2.6 +10.2 +15.5/B USEquityR5 LB 17.89 +2.6 +10.3 +15.5/B USLCpCrPlsA m LB 32.45 +2.7 +9.6 +14.4/C USLCpCrPlsC m LB 30.86 +2.6 +9.3 +13.8/D USLCpCrPlsI LB 32.91 +2.7 +9.8 +14.7/C USLCpCrPlsR5 LB 33.06 +2.7 +9.9 +14.9/C USRsrchEnhEqI LB 30.77 +2.2 +9.4 +14.2/C USRsrchEnhEqL LB 30.72 +2.2 +9.3 +14.3/C USRsrchEnhEqR6 LB 30.74 +2.2 +9.4 +14.4/C USSmallCompI SB 20.33 -.7 +8.7 +12.6/D USSmallCompL SB 20.33 -.7 +8.8 +12.8/D ValueAdvtgA m LV 37.59 +1.0 +4.9 +11.8/D ValueAdvtgC m LV 37.36 +1.0 +4.5 +11.3/D ValueAdvtgI LV 37.85 +1.1 +5.1 +12.1/D ValueAdvtgL LV 37.88 +1.1 +5.2 +12.4/DJacobInternetInv m ST 5.15 -1.7 +16.3 +19.9/DJames AdvantageBalGldRnR b CA 23.64 -.2 -1.3 +2.8/EJanus HendersonBalancedC m MA 34.89 +1.2 +7.4 +10.0/A BalancedS b MA 35.22 +1.2 +7.9 +10.6/A BalancedT MA 35.29 +1.2 +8.1 +10.9/A ContrarianT MB 21.66 +2.9 +14.7 +8.3/E EnterpriseS b MG 130.80 +2.0 +14.2 +17.9/A EnterpriseT MG 133.80 +2.0 +14.4 +18.2/A EuropeanFocusA m ES 32.16 +4.7 -7.3 -.7/E EuropeanFocusC m ES 30.07 +4.6 -7.8 -1.5/E FlexibleBondT CI 9.96 -.6 -1.8 +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 7.20 -.3 -5.9 +5.3/D GlobalLifeSciT SH 64.29 +2.0 +17.7 +5.3/C GlobalResearchS b WS 85.29 +1.8 +6.7 +10.9/C GlobalResearchT WS 84.16 +1.9 +6.9 +11.2/C GlobalSelectT WS 17.53 +2.0 +4.0 +12.0/B GlobalTechT ST 36.26 +2.5 +18.2 +26.8/B GrowthAndIncT LB 59.50 +1.8 +8.9 +17.8/A High-YieldT HY 8.25 +.7 +1.3 +5.3/C MidCapValueS b MV 17.58 +1.9 +3.1 +12.2/C MidCapValueT MV 17.46 +1.8 +3.3 +12.5/B OverseasS b FB 31.95 +1.2 -2.1 +6.6/D OverseasT FB 32.01 +1.2 -1.9 +6.9/C ResearchT LG 53.12 +2.5 +14.4 +14.6/D Short-TermBondT CS 2.98 +.2 +.5 +.8/D SmallCapValueL SV 24.24 -1.3 +2.6 +13.8/B SmallCapValueT SV 23.51 -1.3 +2.4 +13.6/B VITBalInstl MA 36.45 +1.3 +8.0 +11.0/A VITEntrprsInstl MG 77.49 +2.1 +15.1 +19.0/A VITFlexBdInstl CI 11.29 -.7 -1.8 +1.1/D VITFortyInstl LG 40.83 +2.7 +18.3 +17.5/B VITGlRsrchInstl WS 54.44 +1.8 +7.0 +11.3/C VITOvrsInstl FB 31.08 +1.4 -1.6 +6.9/C VITRsrchInstl LG 39.77 +2.7 +14.7 +14.6/D VentureT SG 89.01 +1.5 +16.5 +15.3/CJensenQualGrI LG 52.63 +3.1 +13.5 +19.0/A QualGrJ b LG 52.60 +3.0 +13.3 +18.7/AJohn HancockAbsRetCcyI CR 8.95 -.1 -6.7 +.7/B AbsRetCcyR6 CR 9.04 -.1 -6.6 +.8/B BalA m MA 21.26 +.9 +4.7 +9.2/B BalC m MA 21.20 +.9 +4.2 +8.5/C BalI MA 21.25 +1.0 +5.0 +9.6/B BdA m CI 15.28 -.5 -1.6 +2.1/A BdC m CI 15.28 -.7 -2.1 +1.4/C BdI CI 15.28 -.6 -1.4 +2.4/A BdR6 CI 15.31 -.5 -1.3 +2.6/A CATxFrIncA m MC 10.58 -.6 -.7 +2.6/C ClassicValA m LV 34.02 +1.9 +.8 +13.8/B ClassicValI LV 34.12 +2.0 +1.0 +14.1/B CorBd1 b CI 12.55 -.9 -2.2 +.9/D CptlAprc1 b LG 18.62 +3.1 +16.5 +17.9/A CptlAprcNAV LG 18.67 +3.1 +16.5 +18.0/A DiscpValA m LV 23.85 +2.8 +5.9 +13.5/B DiscpValC m LV 22.39 +2.8 +5.4 +12.6/C DiscpValI LV 23.17 +2.9 +6.1 +13.8/B DiscpValI2 LV 23.17 +2.9 +6.1 +13.8/B DiscpValMCA m MB 23.23 +1.1 +3.5 +12.3/B DiscpValMCC m MB 23.22 +1.0 +2.9 +11.4/C DiscpValMCI MB 24.16 +1.1 +3.6 +12.6/B DiscpValMCR2 b MB 24.03 +1.1 +3.4 +12.1/C DiscpValMCR6 MB 24.16 +1.1 +3.7 +12.7/B DiscpValR4 b LV 23.16 +2.9 +6.0 +13.6/B DiscpValR5 LV 23.21 +2.9 +6.1 +13.8/B DiscpValR6 LV 23.21 +2.9 +6.1 +13.9/B EmMktsA m EM 10.84 ... -10.4 +9.0/C EmMktsI EM 10.84 ... -10.2 +9.3/C EmMktsNAV EM 10.85 ... -10.1 +9.4/C EqInc1 b LV 21.18 +1.0 +4.5 +14.4/A FdmtlLgCpCorA m LB 51.88 +1.2 +6.3 +13.8/D FdmtlLgCpCorC m LB 46.08 +1.2 +5.7 +13.0/D FdmtlLgCpCorI LB 54.22 +1.3 +6.4 +14.1/C FinclIndsA m SF 20.95 +.5 +4.9 +13.5/C FltngRtIncA m BL 8.43 +.3 +2.6 +3.8/D FltngRtIncC m BL 8.46 +.2 +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 11.36 +.2 -1.5 +7.1/E GlbholderYldC m WS 11.36 +.1 -2.1 +6.4/E GlbholderYldI WS 11.41 +.2 -1.3 +7.5/E GovtIncA m GI 8.95 -1.0 -2.2 -.2/D HY1 b HY 8.21 +.9 +2.8 +6.4/A HYA m HY 3.43 +.5 +1.6 +6.0/B HYC m HY 3.43 +.4 +1.3 +5.2/C HYI HY 3.43 +.8 +2.0 +6.3/B HYMuniBdA m HM 7.83 -.4 +.3 +3.5/D IncA m MU 6.20 +.3 -1.7 +1.6/E IncC m MU 6.20 +.2 -2.2 +.9/E IncI MU 6.18 +.2 -1.7 +1.9/E IntlGrA m FG 27.94 ... +1.0 +10.1/B IntlGrI FG 28.04 ... +1.3 +10.5/B IntlSmCp1 b FA 21.66 +2.2 -3.9 +8.0/C IntlVal1 b FV 16.54 +2.4 -3.8 +7.4/B IntlValNAV FV 16.50 +2.4 -3.7 +7.5/A InvmGradeBdA m CI 10.07 -.8 -1.7 +1.4/C MidCpStk1 b MG 25.52 +4.0 +19.4 +15.3/B MlMg2010Lftm1 b TA 9.23 +.3 +.7 +6.3/B MlMg2015Lftm1 b TD 9.72 +.5 +1.0 +7.0/B MlMg2015LftmA m TD 9.72 +.5 +.9 +6.6/C MlMg2020Lftm1 b TE 10.63 +.8 +1.8 +8.1/A MlMg2020LftmA m TE 10.63 +.8 +1.5 +7.7/B MlMg2025Lftm1 b TG 11.40 +1.0 +2.4 +9.3/A MlMg2025LftmA m TG 11.42 +.9 +2.1 +8.9/B MlMg2030Lftm1 b TH 11.82 +1.2 +3.0 +10.3/A MlMg2030LftmA m TH 11.83 +1.2 +2.7 +9.9/B MlMg2035Lftm1 b TI 12.43 +1.5 +3.5 +11.2/A MlMg2035LftmA m TI 12.34 +1.4 +3.3 +10.8/B MlMg2040Lftm1 b TJ 12.60 +1.5 +3.9 +11.8/A MlMg2040LftmA m TJ 12.52 +1.5 +3.6 +11.3/B MlMg2045Lftm1 b TK 12.45 +1.5 +4.0 +11.8/B MlMg2045LftmA m TK 12.36 +1.6 +3.7 +11.4/C MlMg2050Lftm1 b TN 13.28 +1.5 +3.9 +11.8/B MltIdx2020Prs1 b TE 11.62 -.2 -.3 +3.9/E MltIdx2025Prs1 b TG 13.12 +.4 +1.0 +6.3/E MltIdx2030Prs1 b TH 14.22 +.8 +2.1 +8.6/D MltIdx2035Prs1 b TI 14.91 +1.2 +3.0 +10.0/D MltIdx2040Prs1 b TJ 15.33 +1.4 +3.5 +10.9/C MltIdx2045Prs1 b TK 15.52 +1.4 +3.7 +11.3/C MltIdx2050Prs1 b TN 13.80 +1.5 +3.8 +11.3/C MltIdxIncPrs1 b RI 11.08 -.1 +.2 +2.6/E MltMgLsAgr1 b XM 17.14 +1.7 +4.2 +11.7/B MltMgLsAgrA m XM 17.18 +1.7 +4.0 +11.4/C MltMgLsAgrC m XM 17.14 +1.6 +3.4 +10.6/D MltMgLsBl1 m MA 15.52 +.8 +1.9 +7.8/D MltMgLsBl5 MA 15.44 +.9 +2.2 +8.2/C MltMgLsBlA b MA 15.43 +.9 +2.2 +8.1/C MltMgLsBlC m MA 15.50 +.8 +1.4 +7.0/E MltMgLsBlR6 MA 15.43 +.8 +2.1 +8.2/C MltMgLsCns1 b XY 12.81 ... -.7 +3.9/C 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 13.76 +.4 +.6 +6.0/C MltmgLsMd5 CA 13.74 +.4 +.6 +6.1/C MltmgLsMdA m CA 13.79 +.4 +.3 +5.6/C MltmgLsMdC m CA 13.77 +.3 -.2 +4.9/E MltmgrLsGr1 b AL 16.59 +1.3 +3.2 +9.9/C MltmgrLsGr5 AL 16.57 +1.3 +3.2 +10.0/C MltmgrLsGrA m AL 16.62 +1.3 +2.8 +9.5/D MltmgrLsGrC m AL 16.57 +1.2 +2.4 +8.8/D NatrlRes1 b SN 12.50 +3.5 -2.1 +7.5/C NewOpps1 b SB 31.71 +.9 +10.5 +14.2/B RegionalBankA m SF 29.31 -1.9 +6.4 +20.3/A RegionalBankC m SF 27.80 -2.0 +5.9 +19.5/A RlEsttSec1 b SR 12.67 -2.1 +2.3 +8.0/A RlRetBd1 b IP 10.93 -1.0 -1.4 +1.6/B SmCoVal1 b SB 30.89 +.3 +8.5 +16.7/A StratIncOppsA m MU 10.38 +.5 -2.1 +2.3/E StratIncOppsC m MU 10.38 +.4 -2.6 +1.6/E StratIncOppsI MU 10.38 +.5 -1.9 +2.6/D TtlRetNAV CI 13.19 -1.1 -1.7 +1.8/B TxFrBdA m ML 9.50 -.7 -.8 +2.1/D USGlbLdrsGrA m LG 52.40 +4.0 +15.3 +15.5/D USGlbLdrsGrC m LG 44.28 +3.9 +14.7 +14.6/D USGlbLdrsGrI LG 56.22 +4.0 +15.5 +15.8/C USGr1 b LG 12.15 +3.4 +20.3 +19.8/A USGrA m LG 12.17 +3.4 +20.0 +19.3/A USGrI LG 12.15 +3.4 +20.3 +19.7/A USHYBd1 b HY 11.26 +.8 +2.0 +6.2/B sBlueChipGr1 b LG 42.45 +2.1 +17.2 +19.0/AKLAllcInstl IH 14.22 +.8 -6.3 +5.1/EKeeleySmCpDivValI SV 19.34 -.6 +4.6 +13.9/B SmCpValA m SB 33.23 -1.2 +5.2 +8.7/E SmCpValI SB 33.73 -1.2 +5.4 +9.0/EKellnerSmMidCpValI SB 15.02 -1.4 +4.0 +12.4/DKempnerMlCpDepValIns LV 11.05 +1.7 +6.1 +11.5/DKineticsInternetNoLoad d LG 45.56 -.5 -12.7 +12.3/E ParadigmInstl d MG 59.02 +1.4 +21.4 +22.6/A ParadigmNoLoad d MG 58.58 +1.4 +21.2 +22.4/A SmCptlOppsNLd d SB 62.95 +.2 +22.8 +22.9/AKirr MarbachPtnrsVal m MG 25.69 +.7 +3.0 +9.4/ELKCMAqnsCthlcEq m LG 19.04 +1.4 +10.8 +14.1/D EqInstl d LG 29.39 +2.2 +13.0 +16.5/C FI d TW 10.52 -.2 -.4 +1.5/E SmCptlEqIns d SG 22.14 +2.1 +20.1 +13.6/DLSVValEq LV 29.44 +.6 +1.7 +13.4/BLaudusIntlMktMtrsInv FG 25.71 +1.9 -3.0 +9.2/C IntlMktMtrsSel FG 25.69 +1.9 -2.9 +9.4/B MndrnEmergMkts x EM 7.43 +1.5 -10.5 +5.7/E SCMktMtrsInv SB 19.80 +.5 +7.5 +11.4/D USLgCpGr LG 23.13 +2.9 +19.5 +18.4/ALazardCptAltrOpStrIns TV 10.49 +.9 +.7 +8.0/A DevMEqIns EM 12.36 -1.1 -14.0 +11.9/A EMDbtInstl EB 7.36 -.5 -9.1 +3.0/D EMEqBlndInstl EM 11.13 -.5 -13.9 +10.3/B EMEqInstl EM 16.98 +.7 -14.9 +8.4/C EMEqOpen b EM 17.44 +.6 -15.0 +8.1/D EMMltAsstInstl EM 8.38 -.6 -13.0 +4.9/E GlbLtdInfrsIns XO 15.44 -1.9 +.2 +11.7/A GlbLtdInfrsOpn b XO 15.44 -1.9 +.1 +11.4/A IntlEqInstl FB 18.97 +1.5 -2.9 +4.5/E IntlEqOpen b FB 19.15 +1.5 -3.0 +4.2/E IntlSmCpEqInstl FR 12.90 +1.8 -4.4 +9.6/D IntlStratEqIns FG 15.83 +2.3 +.8 +7.3/D IntlStratEqOpen b FG 15.93 +2.3 +.6 +7.0/D USCorpIncInstl HY 4.75 +.6 +.4 +4.3/E USEqConcntrIns LB 16.10 +1.7 +7.4 +11.5/E USEqSelInstl LB 13.49 +2.1 +11.1 +13.1/D USRltyEqOpen b SR 18.95 -1.6 +.7 +6.6/C USSmMidCpEqIns SB 15.50 -.1 +7.6 +12.5/DLee Financial GroupHawaiiMuniInv b SI 10.83 -.6 -1.1 +1.3/CLeutholdCorInvmInstl d TV 20.62 -.4 +.5 +6.4/C CorInvmRetail d TV 20.58 -.4 +.4 +6.3/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 20.50 +1.6 +7.3 +14.6/D MtrsIntlInstl FB 16.92 +.9 -4.6 +2.7/ELongleaf PartnersIntl FB 17.09 +1.8 +2.8 +12.0/A LnglfPtnrs LB 28.39 +1.2 +5.8 +13.3/D SmCap MB 30.76 +2.2 +11.4 +14.1/ALoomis SaylesBdInstl MU 13.56 +.5 +.6 +4.7/A BdRetail b MU 13.49 +.4 +.5 +4.4/B CorPlusBdA m CI 12.50 -.7 -1.3 +2.7/A FI MU 13.36 +.3 +.3 +5.4/A GlbBdInstl IB 16.19 -.1 -2.6 +2.4/B GlbBdRetail b IB 15.89 -.2 -2.8 +2.2/C GrY LG 16.92 +1.3 +9.0 +18.1/A InstlHiInc HY 6.88 +1.2 +2.5 +7.5/A InvmGradeBdA m CI 10.95 ... -.3 +3.5/A InvmGradeBdC m CI 10.83 ... -.8 +2.7/A InvmGradeBdY CI 10.96 +.1 ... +3.8/A InvmGradeFI CI 12.17 +.6 +.4 +4.6/A LtdTrmGvtAgcA m GS 11.09 -.2 -.2 +.2/B SmCpGrInstl SG 31.48 +3.1 +23.9 +17.0/B SmCptlValInstl SB 35.81 +.1 +4.6 +13.7/C SmCptlValRetail b SB 35.19 ... +4.4 +13.4/C StratIncA m MU 14.37 +.5 +1.2 +4.8/A StratIncC m MU 14.49 +.4 +.7 +4.0/B ValY LV 4.40 +.2 +2.1 +9.7Lord AbbettAffiliatedA m LV 16.45 +1.5 +5.2 +14.0/B AffiliatedC m LV 16.48 +1.5 +4.7 +13.1/C AffiliatedF b LV 16.45 +1.5 +5.3 +14.1/B AffiliatedI LV 16.53 +1.6 +5.4 +14.3/B AlphaStratA m SG 30.16 +3.5 +13.4 +13.5/D AlphaStratC m SG 25.43 +3.4 +12.7 +12.6/E AlphaStratF b SG 30.35 +3.5 +13.5 +13.6/D BdDebA m MU 8.02 +.7 +.7 +6.2 BdDebC m MU 8.04 +.6 +.3 +5.5 BdDebF b MU 8.01 +.7 +.8 +6.3 BdDebI MU 7.98 +.7 +.9 +6.4 BdDebR3 b MU 8.01 +.7 +.5 +5.9 CATxFrIncA m MC 10.75 -.9 -.3 +3.0/B CalibRtdDivGrA m LB 16.29 +2.5 +6.7 +15.4/B CalibRtdDivGrC m LB 16.06 +2.4 +6.1 +14.6/C CnvrtA m CV 14.08 +2.7 +7.8 +10.6/A CnvrtI CV 14.16 +2.7 +7.9 +10.8/A CorFIA m CI 10.45 -.9 -2.0 +1.0/D CorFIF b CI 10.45 -.9 -1.9 +1.1/D DevelopingGrA m SG 31.86 +5.9 +36.6 +15.9/C DevelopingGrF b SG 33.02 +5.9 +36.7 +16.0/B DevelopingGrI SG 36.51 +5.9 +36.8 +16.2/B DevelopingGrR3 b SG 30.95 +5.9 +36.3 +15.6/C EmMktsBdI EB 4.90 +.2 -5.7 +3.3/D FdmtlEqA m LV 13.37 +1.4 +3.2 +12.2/D FdmtlEqC m LV 11.88 +1.3 +2.8 +11.4/D FdmtlEqF b LV 13.24 +1.4 +3.4 +12.4/C FdmtlEqI LV 13.46 +1.4 +3.5 +12.5/C FdmtlEqR3 b LV 13.12 +1.3 +3.1 +11.9/D FltngRtA m BL 9.16 +.5 +3.4 +5.0/B FltngRtC m BL 9.17 +.6 +3.0 +4.4/C FltngRtF b BL 9.15 +.5 +3.4 +5.1/A FltngRtI BL 9.17 +.6 +3.6 +5.2/A GrOppsA m MG 22.82 +3.3 +12.0 +10.8/E GrOppsI MG 25.95 +3.3 +12.2 +11.1/E HYA m HY 7.48 +1.1 +1.2 +6.8 HYC m HY 7.44 +1.0 +.7 +6.1 HYF b HY 7.47 +1.1 +1.2 +6.9 HYI HY 7.51 +1.1 +1.2 +7.0 HYMuniBdA m HM 11.94 -.5 +4.1 +5.5 HYMuniBdC m HM 11.94 -.5 +3.7 +4.9 HYMuniBdF b HM 11.95 -.5 +4.2 +5.6 IncA m TW 2.74 -.4 -1.8 +3.8 IncC m TW 2.75 -.5 -2.2 +3.2 IncF b TW 2.74 -.4 -1.7 +3.9 IntermTxFrA m MI 10.60 -.6 -.1 +2.1/B IntermTxFrC m MI 10.59 -.6 -.6 +1.5/D IntermTxFrF b MI 10.60 -.5 -.1 +2.2/B IntlDivIncA m FV 7.25 +1.8 -6.1 +5.2/D IntlDivIncI FV 7.29 +1.8 -6.1 +5.5/D IntlEqA m FB 13.33 +2.1 -6.7 +5.0/E IntlEqF b FB 13.26 +2.2 -6.5 +5.3/E IntlEqI FB 13.46 +2.2 -6.4 +5.4/E IntlOppsA m FQ 18.90 +3.0 -8.7 +8.3/D IntlOppsI FQ 19.44 +3.1 -8.4 +8.6/D MidCpStkA m MV 31.13 +1.0 +4.1 +9.1/E MidCpStkF b MV 30.91 +1.0 +4.3 +9.3/E MidCpStkI MV 30.94 +1.0 +4.3 +9.4/E MidCpStkP b MV 30.14 +1.0 +4.0 +8.9/E MltAsstBalOppA m MA 12.04 +1.9 +3.0 +7.9 MltAsstBalOppC m MA 11.97 +1.9 +2.4 +7.1 MltAsstGlbOppA m IH 11.55 +1.9 ... +6.8 MltAsstGrA m AL 17.91 +2.1 +3.1 +8.8 MltAsstGrC m AL 17.72 +2.0 +2.5 +8.0 MltAsstIncA m CA 15.15 +1.5 +2.7 +6.4 MltAsstIncC m CA 15.36 +1.4 +2.1 +5.5 NYTxFrA m MY 11.07 -.7 -.3 +2.4/B NewJerseyTxFrA m MJ 4.91 -.6 +.5 +3.5/A NtnlTxFrIncA m ML 11.11 -.8 -.3 +3.1/B NtnlTxFrIncC m ML 11.12 -.9 -.8 +2.4/C NtnlTxFrIncF b ML 11.10 -.8 -.3 +3.2/B ShrtDurIncA m CS 4.17 +.1 +.8 +2.1 ShrtDurIncC m CS 4.19 ... +.1 +1.4 ShrtDurIncF b CS 4.16 +.1 +.6 +2.1 ShrtDurIncI CS 4.16 +.1 +.7 +2.2 ShrtDurTxFrA m MS 15.43 -.3 +.4 +.6/D ShrtDurTxFrC m MS 15.43 -.4 ... -.1/E ShrtDurTxFrF b MS 15.43 -.3 +.5 +.6/C SmCpValA m SB 22.90 +1.8 +12.1 +13.3/C SmCpValI SB 27.16 +1.8 +12.4 +13.6/C TtlRetA m CI 9.96 -.5 -1.8 +1.6 TtlRetC m CI 9.95 -.6 -2.3 +1.0 TtlRetF b CI 9.96 -.5 -1.8 +1.7 TtlRetI CI 9.98 -.5 -1.6 +1.8 ValOppsA m MB 21.49 +1.8 +7.0 +10.6/D ValOppsC m MB 19.11 +1.8 +6.4 +9.8/D ValOppsF b MB 21.94 +1.9 +7.1 +10.8/C ValOppsI MB 22.36 +1.9 +7.2 +10.9/CLyricalUSValEqInstl LV 18.32 +2.0 -1.6 +11.3/DM.D. SassEqIncPlusInstl XR 11.25 +2.6 +1.9 +4.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 56

MFSAgrsGrAllcA m XM 24.64 +1.6 +6.7 +12.7/A AgrsGrAllcB m XM 24.20 +1.6 +6.1 +11.9/B AgrsGrAllcC m XM 23.95 +1.6 +6.1 +11.9/B AlabamaMuniBdA m SL 9.93 -.6 -.2 +2.1/B ArkansasMuniBdA m SL 9.59 -.8 +.1 +2.0/B BlnRsrCorEqA m LB 29.62 +1.6 +7.9 +13.4/D BlnRsrCorEqI LB 30.06 +1.7 +8.1 +13.6/D CAMuniBdA m MC 5.89 -.7 -.2 +3.2/B CnsrvAllcA m CA 15.71 +.4 +2.0 +6.0/C CnsrvAllcB m CA 15.61 +.4 +1.5 +5.2/D CnsrvAllcC m CA 15.46 +.4 +1.5 +5.2/D CnsrvAllcI CA 15.86 +.4 +2.3 +6.3/B CorEqA m LB 34.13 +1.8 +10.3 +15.8/B CorEqC m LB 29.78 +1.7 +9.6 +15.0/B CorpBdA m TW 13.38 -.8 -3.3 +2.4/D CorpBdC m TW 13.34 -.8 -3.8 +1.7/E CorpBdI TW 13.37 -.8 -3.1 +2.7/C EMEqA m EM 32.95 -.1 -6.2 +11.6/A GeorgiaMuniBdA m SL 10.49 -.7 -.4 +2.0/B GlbEqA m WS 44.62 +2.1 +2.4 +11.4/C GlbEqC m WS 39.27 +2.1 +1.9 +10.6/C GlbGrA m WS 43.65 +2.1 +7.2 +15.1/A GlbHYA m HY 6.06 +.4 ... +5.2/C GlbTtlRetA m IH 17.88 +1.0 -.7 +6.9/B GlbTtlRetC m IH 17.94 +.8 -1.3 +6.1/D GovtSecA m GI 9.42 -.8 -1.9 .../C GrA m LG 106.47 +3.0 +18.7 +18.4/A GrAllcA m AL 21.62 +1.3 +5.3 +10.7/B GrAllcB m AL 21.34 +1.2 +4.7 +9.9/C GrAllcC m AL 21.11 +1.2 +4.7 +9.9/C GrAllcI AL 21.83 +1.3 +5.4 +11.0/B GrB m LG 86.09 +2.9 +18.1 +17.5/B GrC m LG 85.43 +2.9 +18.1 +17.5/B GrI LG 113.08 +3.0 +18.9 +18.7/A HiIncA m HY 3.35 +.7 +.8 +5.1/D HiIncI HY 3.34 +.4 +.9 +5.4/C InstlIntlEq FG 25.35 +.8 -.4 +8.9/C IntlDvrsfctnA m FB 19.73 +1.5 +.2 +10.8/A IntlGrA m FG 34.47 +1.2 +2.1 +12.3/A IntlNwDscA m FR 35.05 +1.6 +.9 +11.2/B IntlNwDscC m FR 33.29 +1.5 +.3 +10.3/C IntlNwDscI FR 36.11 +1.6 +1.1 +11.4/B IntlValA m FB 43.78 +2.0 +1.4 +12.0/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.88 -.2 -.3 +.1/E MAInvsGrStkA m LG 31.56 +2.8 +13.5 +17.3/B MAInvsGrStkB m LG 27.34 +2.7 +12.9 +16.5/C MAInvsGrStkC m LG 27.10 +2.7 +12.9 +16.4/C MAInvsGrStkI LG 32.47 +2.8 +13.7 +17.6/B MAInvsTrustA m LB 34.64 +2.2 +8.2 +14.4/C MAInvsTrustB m LB 33.53 +2.1 +7.6 +13.5/D MAInvsTrustC m LB 32.89 +2.1 +7.6 +13.5/D MAInvsTrustI LB 33.73 +2.2 +8.4 +14.6/C MAMuniBdA m MT 10.79 -.8 -.4 +2.3/A MISMuniBdA m SL 9.46 -.6 -.1 +2.0/B MidCpGrA m MG 19.02 +2.3 +18.9 +16.1/B MidCpGrC m MG 15.30 +2.2 +18.3 +15.2/B MidCpGrI MG 20.13 +2.3 +19.2 +16.4/B MidCpValA m MV 24.27 +.4 +4.4 +10.8/C MidCpValC m MV 22.74 +.3 +3.8 +10.0/D MidCpValI MV 24.89 +.4 +4.6 +11.1/C ModAllcA m MA 18.31 +.8 +3.6 +8.3/C ModAllcB m MA 18.08 +.8 +3.1 +7.5/D ModAllcC m MA 17.95 +.7 +3.1 +7.5/D ModAllcI MA 18.57 +.9 +3.9 +8.6/C MrylndMuniBdA m SL 10.58 -.7 +.2 +2.3/A MuniHiIncA f HM 8.12 -.5 +1.5 +4.6/B MuniHiIncC m HM 8.13 -.6 +.8 +3.5/D MuniIncA m ML 8.58 -.6 ... +3.0/B MuniIncC m ML 8.61 -.7 -.5 +2.2/D MuniLtdMatA m MS 8.00 -.4 +.2 +1.4/A MuniLtdMatC m MS 8.01 -.5 -.3 +.6/D NAMuniBdA m SL 11.36 -.7 -.4 +2.0/B NYMuniBdA m MY 10.76 -.8 -.4 +2.5/B NewDiscvA m SG 32.73 +2.6 +20.1 +15.7/C NewDiscvC m SG 26.44 +2.5 +19.4 +14.9/C NewDiscvI SG 36.20 +2.6 +20.3 +16.0/B PEMuniBdA m MP 10.06 -.7 +.2 +2.9/A RsrchA m LB 46.59 +2.2 +10.7 +15.2/B RsrchC m LB 41.94 +2.1 +10.1 +14.4/C RsrchI LB 47.88 +2.2 +10.9 +15.5/B RsrchIntlA m FB 19.21 +1.9 -.5 +8.1/B RsrchIntlI FB 19.88 +1.9 -.4 +8.3/B SCMuniBdA m SL 11.74 -.7 -.1 +2.0/B StratIncA m MU 6.35 -.5 -2.1 +3.0/D TENMuniBdA m SL 10.17 -.7 +.1 +2.1/B TechA m ST 44.76 +2.0 +22.0 +25.3/B TechC m ST 38.69 +1.9 +21.3 +24.4/B TtlRetA m MA 19.16 +.9 +1.5 +8.0/D TtlRetB m MA 19.18 +.8 +.9 +7.2/D TtlRetBdA m CI 10.30 -.7 -2.2 +1.5/C TtlRetBdC m CI 10.31 -.8 -2.8 +.6/E TtlRetBdI CI 10.30 -.7 -2.1 +1.6/B TtlRetC m MA 19.28 +.8 +1.0 +7.2/D TtlRetI MA 19.16 +.9 +1.7 +8.3/C UtlsA m SU 20.72 -1.1 +4.3 +7.8/E UtlsB m SU 20.61 -1.2 +3.7 +7.0/E UtlsC m SU 20.61 -1.1 +3.8 +7.0/E ValA m LV 41.40 +2.1 +2.9 +12.8/C ValB m LV 41.15 +2.1 +2.3 +12.0/D ValC m LV 40.88 +2.1 +2.3 +12.0/D ValI LV 41.65 +2.2 +3.1 +13.1/C VirginiaMuniBdA m SL 10.91 -.6 +.2 +2.2/B WestVRMuniBdA m SL 10.79 -.7 ... +2.0/BMacquarie InvestmentPldCorePlusBond CI 9.93 -.6 -2.2 +1.5/B PldEmergingMkts d EM 7.88 +1.4 -10.4 +6.0/D PldLbrSelIntlEq FV 14.53 +1.5 -2.9 +6.2/CMadisonDivIncY LV 28.08 +2.0 +6.2 +15.8/A DiversIncA m MA 16.42 +1.1 +3.1 +9.5/B InvsY LG 24.88 +3.1 +8.9 +15.8/C LgCpValA m LV 15.54 +2.5 +6.1 +13.1/C MidCpA m MG 10.42 +.9 +10.1 +13.4/CMainStayBalA m MA 33.20 +.8 +2.5 +7.6/D BalI MA 33.29 +.8 +2.7 +7.8/D EpchGlbEqYldI WS 19.31 +.2 -1.5 +7.6/E EpchUSAllCpI LB 30.14 +1.7 +5.9 +13.6/D EpchUSSmCpI SB 32.84 -.1 +2.9 +10.4/E EpochIntlChoI FB 35.59 +1.2 -1.3 +6.7/C FltngRtA m BL 9.32 +.5 +3.0 +4.1/C FltngRtC m BL 9.33 +.5 +2.5 +3.3/E IdxdBdI CI 10.20 -.9 -2.3 +.8/D IncBldrA m IH 19.18 -.1 -.6 +6.9/B LgCpGrA m LG 10.99 +3.9 +21.4 +17.3/B MAPA m LB 44.54 +2.2 +9.0 +14.3/C MAPC m LB 39.53 +2.1 +8.3 +13.2/D MAPI LB 45.94 +2.2 +9.2 +14.6/C MKCnvrtA m CV 18.25 +2.1 +9.1 +10.1/C MKCommonStkA m LB 28.09 +1.9 +9.8 +15.0/B MKEMDbtA m EB 9.93 -.5 -5.7 +6.1/A MKGovtA m GI 7.99 -.8 -2.2 -.1/D MKIntlEqA m FG 17.69 +2.2 +4.3 +10.9/B MKSP500IdxA m LB 52.78 +2.1 +9.9 +15.8/B MKSP500IdxI LB 53.52 +2.2 +10.1 +16.1/A MKSTMuniI MS 9.54 -.1 +1.2 +1.2/A MKTtlRetBdI CI 10.21 -.8 -2.2 +1.9/B MKTxFrBdA m ML 9.90 -.5 +.7 +3.3/A MKUnconsBdA m NT 8.72 +.1 +.1 +3.4/B MacKHYCorpBdA m HY 5.65 +.8 +2.0 +6.5/A MacKHYCorpBdB m HY 5.62 +.8 +1.4 +5.7/B MacKHYCorpBdC m HY 5.62 +.6 +1.4 +5.7/BMairs & PowerBalInv MA 97.06 +1.9 +4.4 +10.0/A GrInv LB 130.91 +3.3 +8.7 +15.0/B SmCp d SB 28.67 +1.2 +13.2 +16.7/AManaged Account SeriAdvtgGlobalSmCp SW 13.81 ... +3.4 +10.4/D MidCapDiv MV 13.07 +1.6 +8.8 +13.5/BManning & NapierCorBdS CI 10.25 -.8 -2.1 +.9/D DiversTxEx MS 10.79 -.6 -.8 +.5/D IntlSs FB 8.60 +1.5 -5.8 +8.5/A NYTxEx SS 10.24 -.6 -.9 +.4/D PrBlndCnsrvTrmS CA 13.70 -.1 +.7 +4.5/E PrBlndExtndTrmS MA 17.62 +.1 +2.1 +6.7/E PrBlndMaxTrmS XM 22.18 +1.4 +6.7 +12.0/B PrBlndModTrmS CA 13.59 -.1 +1.1 +4.9/E UnconsBdS NT 10.29 +.2 +.2 +2.1/D WldOppsS FB 8.07 +1.4 -2.0 +7.8/BMarathon FundsVal LB 29.43 +1.8 +8.0 +13.6/DMarketeldA m LO 16.58 +2.6 -3.8 +3.6/D I LO 16.81 +2.6 -3.6 +3.8/DMarsico21stCentury MG 32.92 +3.4 +19.4 +14.7/B Foc LG 19.99 +1.6 +17.1 +14.2/D Glb b WS 16.88 +1.6 +16.8 +15.9/A Gr LG 20.47 +1.8 +16.2 +13.5/E IntlOpps b FG 20.37 -.2 +.7 +9.4/BMassMutualPrmCorBdA m CI 10.41 -.8 -1.8 +1.0/D PrmCorBdAdmin CI 10.51 -.8 -1.6 +1.2/C PrmCorBdI CI 10.62 -.7 -1.4 +1.5/B PrmCorBdR5 CI 10.65 -.7 -1.5 +1.4/C PrmCorBdSvc CI 10.59 -.7 -1.5 +1.3/C PrmDiscpGrR5 LG 14.21 +1.8 +13.6 +17.4/B PrmDiscpGrSvc LG 14.25 +1.9 +13.5 +17.3/B PrmDiscpValR5 LV 17.23 +1.6 +4.5 +13.0/C PrmDiscpValSvc LV 17.10 +1.6 +4.4 +12.9/C PrmDiversBdR5 CI 9.75 -.7 -1.4 +2.0/B PrmGlbAdmin WS 16.13 +1.1 +3.2 +12.4/B PrmGlbR5 WS 16.16 +1.1 +3.4 +12.7/B PrmHYI HY 9.25 +.7 +2.4 +7.0/A PrmInfPrtIncI IP 10.22 -.9 -.8 +2.2/A PrmInfPrtIncR5 IP 10.22 -.9 -.9 +2.1/A PrmInfPrtIncSvc IP 10.18 -1.0 -1.0 +2.0/A PrmIntlEqR5 FG 13.06 ... -5.1 +6.5/E PrmMainStrtR5 LB 12.03 +2.0 +6.8 +13.2/D PrmShrtDurBdA m CS 10.12 ... +.8 +1.4/B PrmShrtDurBdI CS 10.28 +.1 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.1 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.1 +1.1 +1.7/A PrmSmCpOppsA m SB 16.07 +.3 +12.5 +13.9/C PrmSmCpOppsR5 SB 16.59 +.3 +12.8 +14.4/B PrmStrEMkI EM 12.51 -.2 -6.3 +11.0/A Rsl2000SCIdxI SB 14.77 +.8 +11.8 +15.1/B RtrSmt2020A m TE 13.17 +.5 +1.7 +7.0 RtrSmt2020Admin TE 13.25 +.5 +1.9 +7.2 RtrSmt2020Svc TE 13.29 +.5 +2.0 +7.3 RtrSmt2030A m TH 13.73 +.9 +3.0 +9.1 RtrSmt2030Admin TH 13.82 +.9 +3.1 +9.3 RtrSmt2030Svc TH 13.84 +.9 +3.2 +9.4 RtrSmt2040Admin TJ 13.72 +1.1 +3.7 +10.1 RtrSmt2040Svc TJ 13.76 +1.1 +3.8 +10.2 RtrSmtModA m MA 10.58 +.7 +2.1 +7.0 RtrSmtModAdmin MA 10.56 +.7 +2.3 +7.3 RtrSmtModGrA m AL 11.20 +1.1 +3.5 +9.6 RtrSmtModGrAdm AL 11.18 +1.1 +3.7 +9.9 SP500IdxAdmin LB 20.15 +2.2 +9.9 +15.9/A SP500IdxI LB 20.44 +2.2 +10.2 +16.3/A SP500IdxR4 b LB 19.91 +2.2 +9.8 +15.8/B SP500IdxR5 LB 20.48 +2.1 +10.1 +16.2/A SP500IdxSvc LB 20.50 +2.1 +10.0 +16.0/A SPMidCpIdxI MB 15.34 +1.1 +7.9 +14.4/A SelBlChpGrA m LG 21.53 +1.8 +13.7 +17.9/A SelBlChpGrAdm LG 22.48 +1.9 +13.9 +18.2/A SelBlChpGrR5 LG 23.01 +1.9 +14.0 +18.5/A SelBlChpGrSvc LG 22.79 +1.8 +13.9 +18.4/A SelDvrsValR5 LV 13.58 +1.5 +6.2 +14.0/B SelEqOpportsA m LB 17.02 +1.9 +9.0 +16.7/A SelEqOpportsAdm LB 17.87 +1.9 +9.2 +17.0/A SelEqOpportsI LB 18.45 +1.9 +9.4 +17.3/A SelEqOpportsR5 LB 18.51 +1.9 +9.3 +17.2/A SelEqOpportsSvc LB 18.14 +1.9 +9.3 +17.1/A SelFdmtlValA m LV 11.94 +1.7 +3.3 +11.5/D SelFdmtlValAdm LV 12.11 +1.7 +3.5 +11.8/D SelFdmtlValI LV 12.04 +1.7 +3.7 +12.1/D SelFdmtlValR5 LV 12.09 +1.7 +3.6 +12.0/D SelFdmtlValSvc LV 12.04 +1.7 +3.6 +11.9/D SelGrOppsA m LG 11.09 +2.4 +18.7 +15.0/D SelGrOppsAdmin LG 11.97 +2.5 +19.0 +15.2/D SelGrOppsI LG 12.95 +2.5 +19.2 +15.6/C SelGrOppsR5 LG 12.80 +2.5 +19.2 +15.5/D SelGrOppsSvc LG 12.44 +2.6 +19.2 +15.4/D SelMCValI MV 14.32 +.7 +4.4 +13.3/B SelOverseasI FB 9.38 +1.5 -3.7 +8.0/B SelOverseasR5 FB 9.41 +1.5 -3.7 +7.9/B SelSmCoValI SV 12.09 -.5 +5.8 +13.1/C SelSmCoValR5 SV 12.16 -.4 +5.7 +13.0/C SelSmCpGrEqI SG 18.95 +2.4 +20.0 +15.4/C SelSmCpGrEqR5 SG 18.72 +2.4 +19.8 +15.3/C SelStratBdAdm CI 10.03 -1.1 -3.6 +1.8/B SelStratBdR5 CI 10.07 -1.1 -3.5 +2.0/B SelStratBdSvc CI 10.07 -1.1 -3.5 +1.9/B SelTtlRetBdI CI 9.59 -.8 -1.6 +1.4/C SelTtlRetBdR5 CI 9.57 -.8 -1.6 +1.3/C SelTtlRetBdSvc CI 9.60 -.8 -1.7 +1.2/C SelectMdCpGrA m MG 20.71 +2.8 +11.9 +13.8/C SelectMdCpGrAdm MG 22.36 +2.9 +12.2 +14.0/C SelectMdCpGrI MG 24.14 +2.9 +12.4 +14.4/C SelectMdCpGrR5 MG 23.91 +2.8 +12.3 +14.2/C SelectMdCpGrSvc MG 23.35 +2.9 +12.2 +14.1/CMatrix AdvisorsAdvsVal LV 75.88 +2.0 +6.0 +13.1/CMatthewsAsiaDivInv DP 18.53 +2.2 -4.6 +11.7/D AsiaGrInv DP 26.54 +.4 -2.6 +14.2/A AsiaInnovtrInv PJ 12.66 -1.8 -10.8 +11.9/A AsianGrIncInv PJ 16.11 +1.3 -6.5 +5.1/E ChinaInv CH 19.58 -.4 -11.8 +12.8/C IndiaInv EI 31.68 -5.7 -7.7 +7.3/D JapanInv JS 23.99 +3.3 -.5 +13.9/B KoreaInv MQ 5.79 +1.4 -16.2 +5.2/C PacTigerInv PJ 29.16 +.3 -7.9 +11.0/BMcKeeIntlEqInstl d FB 13.19 +2.6 -4.9 +7.9/BMeederBalRetail b TV 11.99 +.8 +3.6 +7.4 MuireldRetail b TV 8.00 +1.3 +6.1 +10.4MergerInv b NE 16.81 +1.0 +5.5 +3.5/AMeridianContrarianLgcy d MG 47.83 +3.0 +14.0 +18.5/A EqIncLegacy d LG 18.94 +6.5 +18.6 +19.0/A GrLegacy d SG 47.28 +1.8 +13.6 +17.6/BMerkHardCcyInv b IB 9.44 +1.8 -3.6 +.2/EMetropolitan WestFltngRtIncIs BL 10.04 +.5 +2.8 +3.9/D HYBdInstl HY 9.53 +.6 +1.1 +4.4/E HYBdM b HY 9.53 +.4 +.8 +4.2/E IntermBdInstl CI 10.08 -.5 -1.0 +.8/E LowDurBdI CS 8.57 -.2 +.2 +1.0/C LowDurBdM b CS 8.57 -.2 ... +.8/D StratIncInstl NT 7.87 -.1 +.3 +2.5/C TtlRetBdI CI 10.29 -.8 -1.7 +1.2/C TtlRetBdM b CI 10.29 -.9 -1.8 +1.0/D TtlRetBdPlan CI 9.68 -.9 -1.6 +1.3/C UltraShrtBdIns UB 4.25 -.1 +.8 +1.0/D UnconsBdI NT 11.74 +.1 +.8 +2.8/C UnconsBdM b NT 11.75 ... +.6 +2.5/CMillerOppC m MB 27.73 +2.2 +23.0 +12.8/B OppI MB 32.10 +2.3 +23.9 +14.0/AMondrianIntlEq FV 15.30 +1.8 -2.7 +6.6/BMonettaCoreGr b LG 26.61 +2.0 +10.9 +16.0/C Monetta LG 20.95 +1.9 +10.9 +13.4/EMorgan StanleyEuropeanEqIncB m ES 17.86 -.7 +.2 +4.6/D GlbFIOppsA m MU 5.59 +.1 +.7 +3.9/B GlbFIOppsI MU 5.66 +.1 +1.1 +4.2/B InsInAcIntlAlI d FB 13.70 +.6 -5.0 +5.9/D InsInEMI d EM 24.43 -.8 -12.6 +7.0/D InsInGlbFrnchI WS 26.13 +.4 +6.5 +14.3/A InsInGrA m LG 48.68 +2.2 +25.2 +21.6/A InsInGrI LG 51.13 +2.3 +25.5 +22.0/A InsInIntEqA m FB 17.19 +1.4 -3.0 +6.1/D InsInIntEqI d FB 17.44 +1.3 -2.8 +6.4/D InsIncSmCGrI d SG 13.49 +2.8 +23.8 +11.9/E InsIncUSRlEstI SR 14.35 -2.6 +1.4 +6.1/D InsMidCpGrA m MG 19.08 +5.8 +33.7 +15.9/B InsMidCpGrI MG 22.55 +5.8 +34.0 +16.3/B InsShDrIncI CS 8.12 +.2 +1.3 +3.6/A InstlCorpBdI TW 11.74 -.8 -3.0 +5.6/A InstlCrPlsFIA m CI 10.81 -.7 -1.7 +4.9/A InstlCrPlsFIIns CI 10.80 -.7 -1.4 +5.2/A InstlGlbStrA m IH 16.85 +.9 ... +7.0/B InstlGlbStrIns IH 17.00 +.9 +.2 +7.3/B MltCpGrTrustA m LG 41.24 +2.7 +29.5 +22.9/A MltCpGrTrustI LG 45.45 +2.8 +29.8 +23.3/A USGovtSecB m CI 8.31 -1.0 -2.0 +1.1/D USGovtSecI CI 8.32 -1.0 -1.7 +1.5/CMotley FoolGlbOppInv WS 25.46 +2.4 +12.1 +14.8/A SMCapGrInv MG 27.18 +2.8 +11.6 +15.5/BMuhlenkampMuhlenkamp LB 53.69 +.2 -2.8 +3.6/ENationwideA m LB 27.23 +2.4 +9.3 +14.8/C BdIdxA m CI 10.59 -.9 -2.4 +.5/E BdIdxInstl CI 10.57 -.9 -2.2 +1.0/D DynUSGrInstl LG 14.27 +2.3 +16.6 +16.2/C InDeAgrsA m XM 10.51 +1.6 +3.8 +11.4/C InDeAgrsSvc b XM 10.53 +1.5 +3.7 +11.3/C InDeCnsrvSvc b XY 10.25 +.2 +.5 +3.7/D InDeMdA m MA 10.33 +1.1 +2.8 +8.2/C InDeMdC m MA 10.12 +1.0 +2.3 +7.4/D InDeMdlyAgrC m AL 10.47 +1.3 +2.9 +9.5/D InDeMdlyAgrsA m AL 10.80 +1.4 +3.5 +10.3/B InDeMdlyAgrsSvc b AL 10.77 +1.4 +3.4 +10.2/B InDeMdlyCnsC m CA 10.22 +.5 +1.2 +5.2/D InDeMdlyCnsSvc b CA 10.34 +.6 +1.7 +5.9/C InDeModSvc b MA 10.28 +1.1 +2.7 +8.2/C InstlSvc LB 26.74 +2.4 +9.6 +15.1/B IntlIdxA m FB 8.19 +1.9 -2.0 +7.4/C IntlIdxR6 FB 8.25 +2.0 -1.7 +7.9/B MidCpMktIdxA m MB 18.99 +1.1 +7.5 +13.9/A MidCpMktIdxIns MB 19.31 +1.1 +7.8 +14.4/A S&P500IdxA m LB 17.45 +2.1 +9.9 +15.8/B S&P500IdxInsSv LB 17.55 +2.2 +9.9 +16.0/A S&P500IdxInstl LB 17.59 +2.2 +10.1 +16.3/A S&P500IdxSvc b LB 17.46 +2.1 +9.8 +15.8/B SmCpIdxA m SB 15.30 +.7 +11.5 +14.6/B SmCpIdxInstl SB 15.61 +.7 +11.8 +15.0/BNatixisIIOakmarkA m LB 25.67 +2.6 +5.6 +15.8/B IIOakmarkC m LB 22.24 +2.6 +5.1 +14.9/B IUSEqOppsA m LG 39.35 +1.8 +9.0 +18.0/A IUSEqOppsC m LG 27.03 +1.7 +8.4 +17.1/B IUSEqOppsY LG 45.66 +1.8 +9.2 +18.2/A IVghnNlsnSCVlA m SB 19.08 +.1 +5.1 +9.4/ENeedhamGrRetail b MG 44.46 +.8 +3.6 +7.7/ENeuberger BermanCorBdInstl CI 9.89 -.7 -2.2 +1.2/C EmMktsDbtInstl EB 8.08 -.3 -8.3 +4.3 EmMktsEqInstl EM 18.75 +.4 -12.8 +11.0/A EmMktsEqR6 EM 18.77 +.3 -12.8 +11.1/A EqIncA m LV 13.44 +.4 +3.8 +11.6/D EqIncC m LV 13.34 +.3 +3.3 +10.8/E EqIncInstl LV 13.50 +.4 +4.1 +12.0/D FltngRtIncInstl BL 9.89 +.6 +2.8 +3.7/D FocInv LB 28.61 +.8 +7.8 +12.4/E FocTrust b LB 28.57 +.8 +7.7 +12.2/E GenesisAdv b SG 65.04 +2.5 +12.7 +15.1/C GenesisInstl SG 65.07 +2.6 +13.2 +15.7/C GenesisInv SG 65.10 +2.6 +13.0 +15.5/C GenesisR6 SG 65.06 +2.6 +13.2 +15.8/C GenesisTrust SG 65.12 +2.6 +13.0 +15.4/C GrtChinaEqIns CH 14.29 ... -10.6 +15.6/A GuardianInstl LG 19.51 +1.6 +11.5 +16.4/C GuardianInv LG 19.48 +1.6 +11.4 +16.2/C GuardianTrust b LG 19.47 +1.6 +11.2 +16.0/C HiIncBdA m HY 8.50 +.5 +1.5 +5.0/D HiIncBdInstl HY 8.51 +.6 +1.8 +5.4/C HiIncBdInv HY 8.50 +.6 +1.7 +5.3/C HiIncBdR6 HY 8.52 +.6 +1.9 +5.5/C IntlEqInstl FG 13.14 +1.9 -1.9 +8.7/C IntlEqInv FG 13.11 +1.9 -2.2 +8.5/C IntlSelInstl FG 12.91 +2.1 -1.3 +8.5/C IntrnsValInstl SB 18.51 +3.5 +13.3 +14.0/C LgCpValAdv b LV 33.01 +.4 +5.4 +14.5/A LgCpValInstl LV 33.01 +.5 +5.8 +15.1/A LgCpValInv LV 33.01 +.5 +5.7 +14.9/A LgCpValTrust b LV 33.02 +.5 +5.6 +14.7/A LgShA m LO 14.84 +.3 +3.1 +6.0 LgShC m LO 14.14 +.4 +2.6 +5.2 LgShInstl LO 15.15 +.4 +3.4 +6.3 MdCpGrA m MG 16.75 +2.4 +13.9 +12.0/D MdCpGrInstl MG 16.81 +2.4 +14.2 +12.5/D MdCpGrInv MG 16.78 +2.4 +14.0 +12.2/D MdCpGrTrust MG 16.77 +2.4 +13.9 +12.2/D MltCpOppsA m LB 20.15 +2.5 +9.2 +16.3/A MltCpOppsInstl LB 20.32 +2.6 +9.5 +16.7/A MunImptIns MN 16.74 -.7 -1.2 +1.2/D MuniIntermBdIns MI 11.47 -.7 -.7 +1.7/C RkBlCmdStrA m BB 6.14 +1.2 -.6 +1.5/B RlEsttA m SR 13.12 -1.9 +.6 +8.0/A RlEsttInstl SR 13.17 -1.9 +.9 +8.4/A RlEsttTrust b SR 13.12 -1.9 +.8 +8.2/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.54 +.6 +1.9 +3.9/E SmCpGrInv SG 44.21 +4.8 +26.0 +16.4/B StratIncA m MU 10.77 ... -1.0 +3.1/D StratIncC m MU 10.76 ... -1.5 +2.4/E StratIncInstl MU 10.76 +.1 -.7 +3.5/C StratIncR6 MU 10.75 +.1 -.6 +3.6/C SustEqA m LB 41.74 +1.8 +9.3 +14.0/C SustEqC m LB 41.66 +1.8 +8.7 +13.2/D SustEqInst LB 41.72 +1.9 +9.6 +14.5/C SustEqInv LB 41.73 +1.9 +9.4 +14.2/C SustEqR6 LB 41.71 +1.9 +9.6 +14.5/C SustEqTrust b LB 41.75 +1.9 +9.3 +14.1/CNew AlternativesA f SW 55.47 +1.4 -.2 +10.6/DNew CovenantBalGr MA 106.22 +1.2 +5.1 +8.5/C BalInc CA 21.57 +.4 +2.4 +5.3/D Gr LG 45.69 +2.4 +9.5 +13.8/E Inc CS 22.47 -.6 -1.5 +1.0/C NicholasEqIncI LV 21.21 +1.0 +9.4 +11.8/D HiIncInstl HY 8.84 +.5 +.4 +3.1/E III MG 30.58 +2.0 +10.5 +12.7/D LtdEditionInstl SG 30.85 +3.6 +17.2 +16.5/B Nicholas LG 67.59 +2.3 +12.0 +8.0/E1919FinclSvcsA m SF 28.88 +.2 +6.3 +17.9/A FinclSvcsC m SF 26.57 +.2 +5.8 +17.1/A MrylndTxFrIncA m SI 15.25 -.5 -.4 +1.2/C SclyRspnsvBalA m MA 19.53 +2.0 +9.1 +10.7/ANorth CountryEqGr LG 20.56 +2.3 +14.9 +15.8/C IntermBd TW 9.80 -.7 -2.5 +.3/ENortheast InvestorsNorthstInvTrust HY 4.51 -1.1 -1.1 +3.0/ENorthernActvMEmergMktEq d EM 19.88 +.8 -8.5 +10.2/B ActvMIntlEq d FB 11.68 +2.4 -.5 +8.5/A ArizonaTxEx SI 10.32 -.7 -1.0 +1.9/A BdIdx CI 10.11 -.9 -2.1 +1.0/D CAIntermTxEx MF 10.40 -.7 -.4 +1.6/C CATxEx MC 11.26 -.8 -.7 +2.2/D CorBd CI 9.80 -.9 -2.3 +1.0/D EmMktsEqIdx d EM 11.66 +.8 -9.3 +10.0/B FI CI 9.75 -.6 -1.9 +1.5/B GlbRlEsttIdx d GR 10.50 -.8 -.6 +7.3/B GlbTactAsstAllc IH 12.90 +.5 -.8 +7.5/B HYFI d HY 6.71 +.8 +1.9 +5.6/C HYMuni HM 8.57 -.6 -.3 +3.0/E IncEq LV 15.30 +1.0 +7.6 +14.5/A IntermTxEx MI 10.28 -.6 -.9 +1.7/C IntlEq d FB 9.99 +1.7 -2.6 +7.6/B IntlEqIdx d FB 12.68 +1.9 -1.8 +7.9/B LgCpCor LV 20.46 +.8 +8.3 +14.7/A LgCpVal LV 17.14 +1.7 +5.1 +11.8/D MidCpIdx MB 20.84 +1.1 +7.9 +14.5/A MltMgrGlbRlEstt d GR 10.82 -1.4 +1.6 +6.3/C ShrtBd CS 18.53 ... +.4 +1.0/C ShrtIntermTxEx MS 10.18 -.4 +.2 +.6/D ShrtIntermUSGvt GS 9.49 -.3 -.7 -.2/D SmCpCor SB 28.22 +.3 +10.4 +13.9/C SmCpIdx SB 15.22 +.7 +11.7 +15.0/B SmCpVal SV 24.79 -.8 +5.9 +13.4/B StkIdx LB 34.66 +2.2 +10.2 +16.4/A TxEx ML 10.33 -.8 -1.2 +2.2/D USTrsIdx GI 20.67 -1.0 -2.0 +.1/CNuveenAlAmrMuniBdA m ML 11.32 -.7 -.6 +3.3/A AlAmrMuniBdC2 m ML 11.32 -.7 -1.0 +2.7/B ArizonaMuniBdA m SL 10.55 -.7 -1.0 +2.4/A CAMuniBdA m MC 10.93 -.8 -.8 +3.1/B CAMuniBdI MC 10.94 -.8 -.6 +3.3/B ClrdMuniBdA m SL 10.48 -.7 -.7 +2.6/A CnctMuniBdA m SL 10.28 -.7 -.7 +1.9/B CorBdI CI 9.36 -.8 -1.9 +1.0/D CorPlusBdA m CI 10.60 -.4 -1.9 +2.2/A CorPlusBdI CI 10.58 -.5 -1.8 +2.4/A DivValA m LV 15.60 +1.6 +6.2 +14.9/A DivValI LV 15.81 +1.7 +6.4 +15.1/A GeorgiaMuniBdA m SL 10.36 -.9 -1.5 +1.1/E HYMuniBdA m HM 17.11 -.6 +1.7 +5.8/A HYMuniBdC2 m HM 17.10 -.6 +1.3 +5.3/A HYMuniBdI HM 17.11 -.5 +1.8 +6.0/A HiIncBdA m HY 7.52 +.6 +1.7 +6.5/A HiIncBdI HY 7.54 +.5 +1.7 +6.7/A IntermDrMnBdA m MI 9.06 -.5 +.1 +2.5/A IntermDrMnBdI MI 9.09 -.5 +.4 +2.6/A KansasMnBdA m SL 10.52 -.4 +.9 +2.2/A KentuckyMnBdA m SL 10.50 -.8 -1.0 +1.7/C LgCpSelI LB 32.16 +3.0 +11.5 +18.0/A LgCpValA m LV 28.19 +1.4 +8.6 +14.6/A LgCpValI LV 28.34 +1.4 +8.8 +14.9/A LouisianaMnBdA m SL 10.94 -.5 +.1 +2.2/B LtdTrmMnBdA m MS 10.86 -.3 +.7 +1.2/A LtdTrmMnBdC2 m MS 10.84 -.3 +.5 +.9/B LtdTrmMnBdI MS 10.82 -.3 +.8 +1.4/A MAMnBdA m MT 9.84 -.8 -1.4 +2.2/A MAMnBdI MT 9.83 -.8 -1.4 +2.4/A MNIntermMnBdA m SM 10.14 -.6 -.7 +1.9/B MNIntermMnBdI SM 10.09 -.6 -.6 +2.0/B MNMnBdA m SM 11.41 -.7 -.9 +2.4/A MNMnBdI SM 11.40 -.7 -.7 +2.7/A MichiganMnBdA m SL 11.19 -.8 -1.2 +2.1/B MichiganMnBdI SL 11.18 -.7 -1.0 +2.3/A MidCpGrOppsA m MG 41.16 +2.8 +11.9 +11.1/E MidCpGrOppsI MG 49.75 +2.9 +12.1 +11.3/E MidCpValA m MV 43.65 +1.2 +6.7 +14.2/A MidCpValI MV 43.83 +1.2 +7.0 +14.5/A MissouriMnBdA m SL 11.04 -.7 -.4 +2.6/A MrylndMnBdA m SL 10.46 -.7 -.6 +2.4/A MrylndMnBdI SL 10.47 -.6 -.3 +2.6/A NAMnBdA m SL 10.52 -.9 -1.9 +1.6/C NAMnBdI SL 10.57 -.9 -1.6 +1.8/C NWQIntlValI FV 25.26 +1.5 -3.8 +6.2/C NWQSmCpValA m SB 55.39 -.8 +5.6 +14.3/B NWQSmCpValI SB 56.95 -.7 +5.8 +14.6/B NYMnBdA m MY 10.69 -.8 -.9 +2.5/B NYMnBdI MY 10.70 -.7 -.8 +2.7/A NewJerseyMnBdA m MJ 11.11 -.9 -.8 +3.1/B NewJerseyMnBdI MJ 11.15 -.9 -.6 +3.3/B OhioMnBdA m MO 11.18 -.6 -.5 +2.2/B OhioMnBdI MO 11.14 -.5 -.3 +2.4/A OrgIntermMnBdI SI 10.00 -.7 -.9 +1.5/B PEMnBdA m MP 10.67 -.8 -.6 +2.3/B PEMnBdI MP 10.66 -.6 -.4 +2.6/B RlEsttSecA m SR 19.84 -2.3 +.9 +7.0/B RlEsttSecI SR 20.18 -2.3 +1.1 +7.3/B ShrtTrmBdA m CS 9.74 +.1 +.5 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.7 +1.4/B ShrtTrmMnBdI MS 9.98 -.3 +.7 +.8/C SmCpGrOppsI SG 31.58 +3.6 +21.0 +15.5/C SmCpSelA m SB 10.41 +1.8 +13.2 +14.5/B SmCpValA m SV 26.01 -1.8 +1.2 +12.8/C SmCpValI SV 26.94 -1.8 +1.4 +13.1/C StrBalAllcA m MA 10.62 +.4 ... +5.7 StrBalAllcI MA 10.59 +.4 +.2 +6.0 StrCnsrvAllcA m CA 11.48 +.1 -1.2 +3.6 StrGrAllcA m MA 13.08 +.7 +1.4 +8.3 StrIncI MU 10.20 -.2 -1.3 +3.3/C TNMnBdA m SL 11.43 -.6 -.9 +2.0/B VirginiaMnBdA m SL 10.86 -.7 -.8 +2.4/A VirginiaMnBdI SL 10.84 -.6 -.6 +2.6/A WscnMnBdA m SL 10.42 -.5 +.5 +2.2/AOak AssociatesLiveOakHlthSci SH 21.29 +2.4 +9.6 +8.0/B PinOakEq LB 71.07 +.1 +7.9 +16.9/A RedOakTechSel ST 28.57 +1.0 +16.3 +27.2/A WhiteOakSelGr LB 97.75 +1.7 +14.0 +18.1/AOak RidgeSmCpGrA m SG 18.72 +4.1 +20.4 +10.9/EOakmarkEqAndIncInv MA 32.70 +.7 +1.6 +8.9/B GlbInv WS 32.53 +1.5 -1.8 +10.0/D GlbSelInv WS 18.89 +2.6 -2.1 +10.7/C IntlInv FB 26.15 +2.6 -8.5 +8.5/A IntlSmCpInv d FQ 16.40 +.2 -7.6 +7.0/E Inv LB 89.55 +2.8 +6.2 +16.0/A SelInv LB 46.36 +1.9 -2.9 +10.4/EOberweisChinaOpps m CH 13.70 -.4 -14.1 +10.2/D IntlOpps m FR 24.79 +2.4 -2.7 +11.0/B IntlOppsInstl d FR 12.47 +2.4 -2.3 +11.2/B MicroCp m SG 29.26 +2.2 +16.5 +21.6/AOld WestburyAllCpCor LB 18.54 +2.7 +11.2 +12.5/E FI CI 10.75 -.6 -1.3 +.1/E GlbSmMdCpStrat SW 17.56 +2.1 +4.8 +11.4/C LgCpStrats WS 15.04 +1.3 +4.0 +10.5/C MnBd MI 11.66 -.6 -.8 +.7/E StratOpps IH 7.98 +1.7 +2.0 +6.6/COlsteinAllCpValAdv LB 26.30 +2.5 +6.4 +11.6/E AllCpValC m LB 21.09 +2.4 +5.7 +10.5/EOppenheimerActvAllcA m AL 14.93 +.8 +2.1 +8.8 ActvAllcC m AL 14.53 +.7 +1.5 +7.9 ActvAllcR b AL 14.82 +.7 +1.9 +8.5 CnsrvInvA m CA 9.55 +.2 +.3 +4.6 CnsrvInvC m CA 9.39 +.1 -.3 +3.8 CptlAprcA m LG 65.34 +2.1 +11.8 +12.7 CptlAprcC m LG 49.12 +2.1 +11.2 +11.9 CptlAprcR b LG 61.54 +2.1 +11.6 +12.4 CptlAprcY LG 70.72 +2.1 +12.0 +13.0 CptlIncA m CA 10.29 +.7 +1.7 +5.1 CptlIncC m CA 9.94 +.6 +1.1 +4.3 CptlIncR b CA 10.14 +.6 +1.4 +4.8 DevMktsA m EM 40.76 -1.4 -7.4 +10.6 DevMktsC m EM 37.92 -1.5 -7.9 +9.7 DevMktsR b EM 39.11 -1.4 -7.6 +10.3 DevMktsY EM 40.25 -1.4 -7.2 +10.9 DiscvA m SG 94.05 +4.9 +22.9 +16.3 DiscvC m SG 67.39 +4.8 +22.3 +15.4 DiscvMCGrA m MG 22.68 +2.4 +13.7 +13.6/C DiscvMCGrC m MG 18.64 +2.4 +13.2 +12.8/D DiscvMCGrR b MG 21.20 +2.4 +13.6 +13.3/C DiscvR b SG 87.03 +4.9 +22.7 +16.0 DiscvY SG 106.09 +4.9 +23.1 +16.6 DivOppA m LV 24.44 +1.4 +3.2 +11.3/D DivOppC m LV 23.58 +1.3 +2.6 +10.5/E EqIncA m LV 33.06 +1.2 +2.7 +8.8 EqIncC m LV 26.16 +1.1 +2.1 +8.0 EqIncR b LV 31.57 +1.2 +2.5 +8.5 EqInvA m WS 18.71 +.9 +1.1 +10.1 EqInvC m WS 18.14 +.8 +.6 +9.3 EqInvR b WS 18.66 +.9 +.9 +9.8 FdmtlAltsA m AM 27.54 +1.2 +2.6 +1.7 FdmtlAltsC m AM 24.30 +1.2 +2.1 +.9 GlbA m WS 99.08 +.5 +2.7 +12.4 GlbAllcA m IH 19.51 -.1 -1.3 +6.1 GlbAllcC m IH 18.59 -.1 -1.8 +5.3 GlbAllcY IH 19.51 -.1 -1.1 +6.4 GlbC m WS 90.86 +.5 +2.1 +11.6 GlbOppsA m SW 74.91 +5.8 +9.7 +26.4 GlbOppsC m SW 65.89 +5.7 +9.2 +25.4 GlbOppsR b SW 71.96 +5.8 +9.5 +26.0 GlbOppsY SW 75.90 +5.8 +9.9 +26.7 GlbR b WS 98.46 +.5 +2.5 +12.2 GlbStrIncA m MU 3.71 -.1 -3.1 +2.1 GlbStrIncC m MU 3.70 -.2 -3.9 +1.4 GlbStrIncR b MU 3.71 -.2 -3.5 +1.9 GlbStrIncY MU 3.70 -.1 -2.9 +2.5 GlbY WS 99.31 +.5 +2.8 +12.7 GoldSpecMnralA m SP 13.76 +1.3 -18.4 +11.2 GoldSpecMnralC m SP 12.55 +1.2 -18.8 +10.4 GoldSpecMnralR b SP 13.10 +1.2 -18.6 +10.9 IntlBdA m IB 5.44 ... -6.2 +2.7 IntlBdC m IB 5.42 -.1 -6.6 +2.0 IntlBdR b IB 5.42 ... -6.2 +2.5 IntlBdY IB 5.44 ... -6.0 +3.0 IntlDiversA m FG 17.87 +.5 -2.7 +9.8 IntlDiversC m FG 17.29 +.5 -3.2 +9.0 IntlDiversR b FG 17.63 +.5 -2.9 +9.5 IntlEqA m FB 21.08 +1.2 -6.4 +8.2 IntlGrA m FG 41.61 ... -5.2 +6.5/E IntlGrC m FG 39.31 -.1 -5.7 +5.7/E IntlGrR b FG 40.78 ... -5.4 +6.2/E IntlGrY FG 41.42 ... -5.0 +6.7/E IntlSmMidCoA m FR 53.90 +2.4 +8.9 +15.5 IntlSmMidCoC m FR 49.41 +2.4 +8.3 +14.7 IntlSmMidCoR b FR 51.43 +2.4 +8.7 +15.3 IntlSmMidCoY FR 53.52 +2.4 +9.1 +15.8 LtdTrmBdA m CS 4.46 +.2 +.6 +1.4/B LtdTrmBdC m CS 4.45 +.2 ... +.6/D LtdTrmBdY CS 4.48 +.3 +.8 +1.7/A LtdTrmGvtA m GS 4.31 -.1 -.1 +.4 LtdTrmGvtC m GS 4.31 +.1 -.6 -.5 LtdTrmGvtY GS 4.32 -.1 +.2 +.7 MainStrtAllCpA m LB 19.35 +1.7 +7.9 +12.2 MainStrtAllCpC m LB 17.61 +1.6 +7.3 +11.4 MainStrtAllCpR b LB 18.77 +1.7 +7.7 +12.0 MidCpValA m MV 58.66 +1.4 +2.5 +11.7/C MidCpValC m MV 48.17 +1.3 +1.9 +10.9/C MidCpValR b MV 56.12 +1.4 +2.3 +11.4/C MidCpValY MV 60.22 +1.4 +2.7 +12.0/C MnStrA m LB 54.44 +2.0 +6.7 +13.1/D MnStrC m LB 51.36 +2.0 +6.2 +12.3/E MnStrMidCpA m MB 28.89 +1.8 +8.8 +11.1 MnStrMidCpC m MB 23.72 +1.7 +8.2 +10.3 MnStrMidCpR b MB 27.35 +1.7 +8.6 +10.8 MnStrMidCpY MB 31.26 +1.8 +9.0 +11.4 MnStrR b LB 53.37 +2.0 +6.5 +12.8/D MnStrY LB 54.04 +2.1 +6.9 +13.4/D ModInvA m MA 12.49 +.6 +1.9 +7.3 ModInvC m MA 12.19 +.6 +1.3 +6.5 ModInvR b MA 12.40 +.6 +1.6 +7.0 RisingDivsA m LB 20.87 +1.9 +8.6 +11.7 RisingDivsC m LB 17.60 +1.9 +8.1 +10.9 RisingDivsR b LB 20.72 +1.9 +8.4 +11.4 RisingDivsY LB 21.65 +2.0 +8.8 +12.0 RlEsttA m SR 24.76 -.8 +2.4 +6.6 RlEsttC m SR 24.06 -.9 +1.9 +5.8 RlEsttR b SR 24.63 -.8 +2.2 +6.3 RlEsttY SR 25.04 -.7 +2.6 +6.8 SrFltngRtA m BL 8.13 +.5 +3.1 +5.2/A SrFltngRtC m BL 8.14 +.5 +2.6 +4.4/C TotalReturnBdA m CI 6.58 -.5 -1.7 +1.6 TotalReturnBdC m CI 6.59 -.4 -2.3 +.7 TotalReturnBdR b CI 6.58 -.4 -1.9 +1.2 TotalReturnBdY CI 6.54 -.5 -1.6 +1.8 ValA m LV 38.44 +1.5 +4.1 +11.2/E ValC m LV 36.66 +1.4 +3.5 +10.4/E ValY LV 39.31 +1.5 +4.3 +11.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.14 -.5 +7.9 +6.6 AMTFreeMnsC m HM 7.08 -.6 +7.2 +5.8 AMTFreeNYMnsA m MY 11.25 -.5 +6.4 +4.5/A AMTFreeNYMnsC m MY 11.26 -.5 +5.9 +3.8/A CAMnA m MC 8.48 -.6 +6.3 +5.7/A CAMnC m MC 8.44 -.7 +5.7 +4.9/A HYMnA m HM 7.38 -.6 +9.5 +8.3/A HYMnC m HM 7.35 -.6 +9.0 +7.6/A LtdTrmCAMnA m SS 3.17 -.4 +5.9 +2.8/A LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.1/A LtdTrmNYMnA m SS 2.95 -.1 +9.1 +2.6/A LtdTrmNYMnC m SS 2.93 -.2 +8.6 +1.8/A MnsA m MY 15.57 -.6 +9.5 +6.9/A MnsC m MY 15.53 -.6 +8.9 +6.0/A MnsY MY 15.58 -.5 +9.6 +7.1/A NewJerseyMnA m MJ 9.32 ... +14.0 +3.9/A NewJerseyMnC m MJ 9.33 ... +13.5 +3.2/B PennsylvaniaMnA m MP 10.50 -.3 +10.7 +4.9/A PennsylvaniaMnC m MP 10.47 -.3 +10.1 +4.1/A ShrtDurHYMuniA m HM 4.43 ... +12.4 +3.3/D ShrtDurHYMuniC m HM 4.40 ... +11.6 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.77 -3.2 +2.6 -1.0/D MLPAlphaC m LP 7.30 -3.2 +2.1 -1.8/E MLPAlphaPlusA m LP 6.40 -4.4 +2.0 -3.5/E MLPAlphaPlusC m LP 6.02 -4.5 +1.5 -4.2/E MLPAlphaPlusY LP 6.55 -4.4 +2.1 -3.3/E MLPAlphaY LP 8.00 -3.2 +2.8 -.8/D MLPIncA m LP 6.15 -1.8 +4.2 -.8/D MLPIncCs m LP 5.71 -1.9 +3.4 -1.6/D MLPIncY LP 6.34 -1.7 +4.4 -.6/C MLPSel40A m LP 8.18 -2.0 +3.4 +1.3/B MLPSel40C m LP 7.71 -2.0 +2.8 +.6/C MLPSel40I LP 8.48 -2.0 +3.5 +1.7/B MLPSel40Y LP 8.45 -2.0 +3.5 +1.6/BOptimumFxdIncC m CI 9.22 -.9 -2.5 +.5/E FxdIncInstl CI 9.27 -.7 -1.8 +1.5/B IntlInstl FB 14.20 +1.9 -2.3 +10.2/A LgCpGrC m LG 16.17 +1.5 +13.2 +15.2/D LgCpGrInstl LG 20.51 +1.6 +14.1 +16.3/C LgCpValC m LV 16.55 +1.8 +2.5 +10.0/E LgCpValInstl LV 16.88 +1.9 +3.2 +11.1/E SmMidCpGrIns SG 19.47 +3.5 +22.3 +15.4/C SmMidCpValIns SV 15.30 +.1 +3.2 +9.2/EOsterweisOsterweis LB 20.73 +1.5 +5.0 +7.0/E StrInc HY 11.25 +1.0 +2.3 +5.3/CPGIM InvestmentsBalancedA m MA 16.32 +.8 +4.0 +9.4/B BalancedZ MA 16.44 +.8 +4.2 +9.7/A CAMuniIncA m MC 10.36 -.7 -.4 +2.2/D CoreBondZ CI 9.57 -.8 -2.0 +1.6/B GlbRlEstA m GR 24.12 -.9 +.9 +5.3/D GlbRlEstC m GR 23.58 -.9 +.6 +4.7/E GlbRlEstZ GR 24.26 -.8 +1.4 +5.7/C GlbTtlRetA m IB 6.44 -.8 -3.8 +3.0/A GovrnIncA m GI 9.19 -1.0 -2.0 +.2/B GovrnIncZ GI 9.17 -1.0 -1.8 +.5/A HighYieldA m HY 5.43 +.7 +2.6 +6.7/A HighYieldB m HY 5.42 +.5 +2.3 +6.1/B HighYieldC m HY 5.42 +.4 +2.1 +5.8/B HighYieldZ HY 5.44 +.5 +2.8 +6.9/A Jen20/20FocA m LG 16.26 +2.6 +11.4 +14.9/D Jen20/20FocC m LG 11.43 +2.5 +10.9 +14.1/D Jen20/20FocZ LG 18.07 +2.6 +11.7 +15.3/D JenEqIncC m LB 16.06 +2.2 +5.5 +8.6/E JenEqOppA m LB 20.63 +1.9 +6.1 +13.1/D JenFinSerA m SF 15.42 +1.9 +7.5 +10.1/E JenHealSciA m SH 52.89 +3.6 +18.0 +5.6/C JenHealSciC m SH 40.29 +3.5 +17.5 +4.8/D JenHealSciZ SH 58.27 +3.6 +18.3 +5.9/C JenMidCapGrA m MG 38.03 +1.9 +7.8 +10.4/E JenMidCapGrC m MG 29.49 +1.9 +7.4 +9.6/E JenMidCapGrZ MG 41.11 +1.9 +8.0 +10.7/E JenNatResA m SN 37.84 +3.3 -2.8 +7.0/D JenSmlComA m SG 26.93 +1.1 +8.0 +11.9/E JenSmlComC m SG 14.82 +1.0 +7.5 +11.1/E JenSmlComZ SG 29.04 +1.1 +8.2 +12.2/E JenUtlA m SU 14.33 -1.2 +2.9 +9.8/C JenUtlC m SU 14.25 -1.3 +2.4 +9.1/D JenUtlZ SU 14.35 -1.2 +3.1 +10.2/C JenniFocGrA m LG 15.63 +3.3 +19.5 +18.3/A JenniFocGrC m LG 12.58 +3.3 +18.9 +17.4/B JennisonBldA m LG 23.11 +1.9 +10.9 +13.3/E JennisonDivGrA m LG 14.21 +1.8 +15.0 +16.7/C JennisonDivGrC m LG 11.84 +1.8 +14.4 +15.9/C JennisonGrA m LG 42.08 +3.1 +16.2 +17.6/B JennisonGrC m LG 33.78 +3.1 +15.7 +16.8/C JennisonGrZ LG 45.35 +3.1 +16.5 +17.9/A JennisonValA m LV 21.10 +1.4 +3.9 +10.5/E MuniHiIncA m HM 10.10 -.7 +.7 +3.8/C MuniHiIncC m HM 10.10 -.7 +.1 +3.0/E NationalMuniA m MI 14.46 -.7 -.5 +2.2/B QMADefEqA m LB 15.62 +1.3 +5.5 +11.6/E QMAIntlEqA m FV 7.52 +1.5 -5.6 +7.1/B QMALrgCaCoEqA m LB 18.06 +1.9 +8.7 +15.8/B QMAMidCapValC m MV 19.15 +.4 -.5 +9.5/D QMASmCpValZ SV 20.96 -1.2 +3.7 +14.5/B QMAStockIdxI LB 57.37 +2.2 +10.2 +16.3/A QMAStockIdxZ LB 57.35 +2.2 +10.1 +16.2/A ShTerCorBdA m CS 10.72 -.2 -.3 +1.2/B TtlRetBdA m CI 13.95 -1.1 -2.6 +2.3/A TtlRetBdC m CI 13.94 -1.2 -3.0 +1.5/B TtlRetBdZ CI 13.90 -1.1 -2.4 +2.5/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.8 +1.0/DPIMCOAlAstA m TV 11.53 -.4 -3.4 +6.5 AlAstAdmin b TV 11.54 -.4 -3.3 +6.8 AlAstAllAthA m TV 8.29 -.5 -5.8 +4.6/D AlAstAllAthC m TV 8.28 -.6 -6.3 +3.8/E AlAstAllAthI2 TV 8.29 -.5 -5.6 +5.0/D AlAstAllAthIns TV 8.28 -.5 -5.5 +5.1/D AlAstC m TV 11.48 -.4 -3.9 +5.8 AlAstI2 TV 11.54 -.4 -3.2 +7.0 AlAstInstl TV 11.52 -.3 -3.0 +7.1 AlAstR b TV 11.46 -.4 -3.5 +6.3 CAIntermMnBdIns MF 9.58 -.5 -.3 +1.9/C CAShrtDrMnIncIn SS 9.80 -.3 +.6 +.8/C CmdPlsStrA m BB 6.02 +3.2 +6.1 +6.7 CmdPlsStrI2 BB 6.08 +3.2 +6.3 +7.1 CmdPlsStrIs BB 6.11 +3.3 +6.3 +7.2 CmdtyRlRtStrA m BB 6.09 -.7 -5.4 -.7 CmdtyRlRtStrAdm b BB 6.12 -.7 -5.3 -.6 CmdtyRlRtStrC m BB 5.77 -.8 -6.0 -1.5 CmdtyRlRtStrI2 BB 6.23 -.8 -5.1 -.4 CmdtyRlRtStrIns BB 6.25 -.7 -5.1 -.3 CreditOppsBdI XS 9.97 +.1 +.7 +4.5/A CreditOppsBdI-2 XS 9.93 +.1 +.6 +4.3/A DivandIncA m IH 11.76 +1.2 +.4 +7.4/B DivandIncC m IH 11.71 +1.2 -.2 +6.5/C DiversIncA m MU 10.57 ... -.8 +5.4/A DiversIncC m MU 10.57 -.1 -1.3 +4.6/A DiversIncI2 MU 10.57 ... -.6 +5.7/A DiversIncInstl MU 10.57 ... -.5 +5.8/A DynamicBdA m NT 10.73 -.4 +1.3 +4.1/A DynamicBdC m NT 10.73 -.5 +.7 +3.3/B DynamicBdI NT 10.73 -.4 +1.6 +4.5/A DynamicBdI-2 NT 10.73 -.4 +1.5 +4.4/A EMBdA m EB 9.87 +.1 -4.5 +5.4/A EMBdI2 EB 9.87 +.1 -4.3 +5.7/A EMBdInstl EB 9.87 +.1 -4.3 +5.8/A EMCcy&S/TInmtI CR 8.58 -.6 -6.5 +3.2 EMCorpBdInstl EB 10.23 ... -1.5 +5.9 EMFullSpcBdIns EB 6.96 -.4 -7.4 +4.2 EmergLclBdA m XP 6.42 -.9 -11.3 +2.8 EmergLclBdI2 XP 6.42 -.9 -11.1 +3.1 EmergLclBdInstl XP 6.42 -.9 -11.1 +3.2 EqSLSA m LO 11.96 +.8 +3.5 +4.6/D EqSLSC m LO 11.44 +.8 +3.1 +3.8/D EqSLSI2 LO 12.14 +.8 +3.8 +4.9/D EqSLSInstl LO 12.23 +.8 +3.8 +5.0/C ExtendedDrInstl GL 7.20 -4.1 -8.4 +1.9 GNMA&GovtSecA m GI 10.68 -.8 -1.5 +.5/A GNMA&GovtSecI GI 10.68 -.8 -1.2 +.9/A GNMA&GovtSecI-2 GI 10.68 -.8 -1.3 +.8/A GlBdOppsUSDHA m IB 10.11 -.3 -.3 +3.1 GlBdOppsUSDHI IB 10.11 -.3 -.1 +3.5 GlBdOppsUSDHI-2 IB 10.11 -.3 -.1 +3.3 GlBdOppsUnhAdm b IB 9.25 +.4 -2.1 +2.9/B GlBdOppsUnhI IB 9.25 +.5 -1.9 +3.2/A GlbAdvtStrBdIns IB 10.52 -.7 -1.2 +4.1 GlbMltAsstA m IH 12.49 +.8 +.6 +6.4 GlbMltAsstC m IH 12.15 +.7 +.1 +5.6 GlbMltAsstI2 IH 12.58 +.8 +.9 +6.8 GlbMltAsstInstl IH 12.60 +.8 +.9 +6.9 HYA m HY 8.76 +.8 +1.3 +5.4/C HYAdmin b HY 8.76 +.8 +1.4 +5.5/C HYC m HY 8.76 +.7 +.8 +4.6/D HYI2 HY 8.76 +.8 +1.5 +5.7/B HYInstl HY 8.76 +.8 +1.6 +5.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 57

HYMnBdA m HM 9.04 -.5 +2.3 +5.8/A HYMnBdC m HM 9.04 -.5 +1.7 +5.0/B HYMnBdI2 HM 9.04 -.4 +2.4 +6.0/A HYMnBdInstl HM 9.04 -.4 +2.5 +6.1/A HYSpectrumA m HY 9.81 +.8 +2.0 +6.6/A HYSpectrumI2 HY 9.81 +.8 +2.2 +6.8/A HYSpectrumInstl HY 9.81 +.8 +2.2 +6.9/A IBdUSDHA m IB 10.74 -.3 +1.6 +3.9/A IBdUSDHC m IB 10.74 -.4 +1.0 +3.1/A IBdUSDHI IB 10.74 -.3 +1.9 +4.3/A IBdUSDHI-2 IB 10.74 -.3 +1.8 +4.2/A IBdUnhA m IB 9.74 +.7 -2.2 +3.1 IBdUnhAdm b IB 9.74 +.7 -2.1 +3.3 IBdUnhI IB 9.74 +.7 -1.9 +3.5 IBdUnhI-2 IB 9.74 +.7 -2.0 +3.4 IncA m MU 11.85 -.6 -1.0 +5.0 IncAdmin b MU 11.85 -.6 -.9 +5.2 IncC m MU 11.85 -.6 -1.5 +4.2 IncI2 MU 11.85 -.6 -.7 +5.3 IncInstl MU 11.85 -.5 -.7 +5.4 IncR b MU 11.85 -.6 -1.1 +4.8 InRspMlAstIns XY 8.29 -.2 -1.7 +4.7 InvtGrdCdtBdA m TW 10.02 -.8 -2.5 +3.4/B InvtGrdCdtBdAdm b TW 10.02 -.8 -2.4 +3.6/B InvtGrdCdtBdC m TW 10.02 -.8 -3.1 +2.6/D InvtGrdCdtBdI TW 10.02 -.7 -2.3 +3.8/A InvtGrdCdtBdI-2 TW 10.02 -.7 -2.3 +3.7/B L/TCreditBdI CL 11.27 -1.5 -5.5 +5.6 L/TCreditBdI-2 CL 11.27 -1.5 -5.6 +5.5 L/TRealRetI IP 8.08 -2.3 -3.9 +3.3 LngDrTtlRetIns CL 10.18 -1.8 -4.9 +4.2 LngTrmUSGvtA m GL 5.75 -3.3 -6.6 +.6/D LngTrmUSGvtI2 GL 5.75 -3.3 -6.4 +.8/C LngTrmUSGvtIns GL 5.75 -3.3 -6.3 +.9/B LowDrA m CS 9.68 -.5 -.7 +.8 LowDrAdmin b CS 9.68 -.5 -.7 +.9 LowDrC m CS 9.68 -.5 -.9 +.5 LowDrI2 CS 9.68 -.4 -.5 +1.0 LowDrIIInstl CS 9.62 -.2 +.1 +1.3 LowDrInstl CS 9.68 -.4 -.5 +1.1 LowDrR b CS 9.68 -.5 -.9 +.5 LowDurESGIns CS 9.41 -.3 -.1 +1.0/C LowDurIncA m CS 8.49 -.1 +1.0 +5.3 LowDurIncC m CS 8.49 -.1 +.8 +5.0 LowDurIncI2 CS 8.49 -.1 +1.2 +5.7 LowDurIncInstl CS 8.49 -.1 +1.3 +5.8 MnBdA m ML 9.70 -.6 +.5 +3.6/A MnBdC m ML 9.70 -.7 +.1 +3.1/B MnBdI2 ML 9.70 -.6 +.6 +3.8/A MnBdInstl ML 9.70 -.6 +.7 +3.9/A ModDrInstl CI 9.90 -1.0 -1.4 +1.3 MortgOpps&BdI NT 10.97 ... +1.3 +3.9 MrtgBckdScIns CI 10.23 -.6 -.6 +2.2/A NYMnBdA m MN 11.04 -.5 ... +2.5/A NYMnBdInstl MN 11.04 -.4 +.2 +2.9/A RAEFdmAdPLUSIns NE 10.11 -.6 ... +1.9 RAEPLUSA m LV 7.79 +1.3 +8.1 +16.5 RAEPLUSC m LV 7.18 +1.2 +7.5 +15.6 RAEPLUSEMGI EM 9.84 +.6 -9.5 +14.2 RAEPLUSI LV 8.17 +1.3 +8.3 +16.9 RAEPLUSI-2 LV 8.12 +1.3 +8.2 +16.8 RAEPLUSII FV 8.48 +1.9 -3.9 +10.5 RAEPLUSSmallI SV 12.79 +.3 +10.6 +17.8 RlEstRlRtStrA m SR 7.73 -1.3 +2.2 +7.3 RlEstRlRtStrIns SR 8.56 -1.3 +2.4 +7.7 RlRetA m IP 10.69 -.9 -1.5 +1.6/C RlRetAdmin b IP 10.69 -.9 -1.4 +1.7/B RlRetC m IP 10.69 -1.0 -1.8 +1.1/D RlRetI2 IP 10.69 -.9 -1.2 +1.9/B RlRetInstl IP 10.69 -.9 -1.2 +2.0/A RlRetR b IP 10.69 -1.0 -1.6 +1.3/C ShrtAsstInvmIns UB 10.06 +.3 +1.7 +1.8/A ShrtDrMnIncA m MS 8.33 -.2 +.3 +.6/D ShrtDrMnIncIns MS 8.33 -.2 +.6 +1.0/B ShrtTrmA m UB 9.89 +.4 +1.6 +2.2 ShrtTrmAdm b UB 9.89 +.4 +1.6 +2.2 ShrtTrmC m UB 9.89 +.4 +1.4 +1.9 ShrtTrmI2 UB 9.89 +.4 +1.7 +2.3 ShrtTrmIns UB 9.89 +.4 +1.8 +2.4 ShrtTrmR b UB 9.89 +.4 +1.4 +1.9 SrFltngRtA m BL 9.89 +.6 +2.6 +3.7/D SrFltngRtC m BL 9.89 +.5 +2.1 +2.9/E SrFltngRtIns d BL 9.89 +.6 +2.8 +4.0/C StkPlsShrtIns BM 7.74 -1.8 -7.7 -11.3 StksPLUSA m LB 11.46 +2.0 +9.4 +15.9 StksPLUSAbRtA m LB 11.48 +1.9 +9.6 +17.4 StksPLUSAbRtC m LB 10.46 +1.8 +9.1 +16.5 StksPLUSAbRtI2 LB 11.54 +1.9 +9.8 +17.7 StksPLUSAbRtIns LB 11.68 +1.9 +9.9 +17.9 StksPLUSC m LB 10.88 +2.0 +8.9 +15.3 StksPLUSIUHdIns FB 6.53 +1.4 -2.8 +8.9 StksPLUSIUSDHA m FB 8.04 +.5 +.8 +10.2 StksPLUSIUSDHC m FB 7.40 +.4 +.3 +9.4 StksPLUSIUSDHI2 FB 8.38 +.5 +1.0 +10.5 StksPLUSIUSDHIn FB 8.45 +.4 +1.1 +10.6 StksPLUSIns LB 12.34 +2.1 +9.7 +16.3 StksPLUSLngDrIn XM 7.30 -.1 +3.0 +19.4 StksPLUSSmA m SB 11.40 +1.1 +12.0 +17.0 StksPLUSSmC m SB 10.51 +1.0 +11.4 +16.1 StksPLUSSmI2 SB 11.56 +1.1 +12.3 +17.3 StksPLUSSmIns SB 11.66 +1.1 +12.4 +17.4 StrategicBdI NT 10.58 -.4 +2.7 +5.7 TotRetESGI2 CI 8.80 -1.0 -2.0 +1.5/B TotRetESGIns CI 8.80 -1.0 -1.9 +1.6/B TtlRetA m CI 9.85 -1.4 -2.5 +1.3/C TtlRetAdm b CI 9.85 -1.4 -2.5 +1.4/C TtlRetC m CI 9.85 -1.5 -3.1 +.5/E TtlRetI2 CI 9.85 -1.4 -2.4 +1.6/B TtlRetIIIns CI 9.36 -.8 -1.4 +2.1 TtlRetIVIns CI 10.08 -1.0 -2.2 +1.8/B TtlRetIns CI 9.85 -1.4 -2.3 +1.7/B TtlRetR b CI 9.85 -1.4 -2.7 +1.1/DPNCCorFI b CI 16.40 -.7 -2.2 +1.0/D DiversEq b LB 28.31 +1.4 +3.5 +10.6/E IntermBdI CI 10.57 -.5 -1.2 +.7/E IntermTxExBdI MI 9.24 -.6 -1.0 +1.6/D IntlEqA m FG 24.48 +1.5 +1.0 +10.7/B IntlEqIns FG 24.73 +1.5 +1.2 +11.1/B LtdMatBdIns CS 9.96 -.1 +.2 +.5/D MltFctrLgCpGrI LG 42.03 +2.4 +10.6 +15.1/D MltFctrLgCpValI LV 25.79 +1.1 +1.3 +9.3/E SmCpI SG 26.58 +.3 +10.9 +10.8/E TtlRetAdvtgIns CI 10.36 -.7 -2.0 +1.3/C TxExLtdMatBdIns MS 10.15 -.6 -.1 +.6/D UltraShrtBdI UB 9.88 ... +1.0 +.8/EPRIMECAP OdysseyAgrsGr MG 51.54 +2.8 +16.3 +20.6/A Gr LG 43.14 +2.7 +15.8 +19.7/A Stk LB 34.66 +2.9 +8.6 +17.1/APacic CapitalTxFrSecY MI 9.94 -.7 -.6 +1.6/D TxFrShrtIntrScY MS 9.95 -.5 ... +.6/DPacic FundsOptmzAgrsGrA m XM 17.91 +1.5 +4.5 +11.3 OptmzAgrsGrC m XM 17.39 +1.4 +3.9 +10.5 OptmzCnsrA m XY 11.24 -.2 -.8 +4.1 OptmzCnsrC m XY 10.96 -.2 -1.3 +3.4 OptmzGrA m AL 16.10 +1.1 +3.1 +9.7 OptmzGrB m AL 15.80 +1.1 +2.6 +8.9 OptmzGrC m AL 15.75 +1.1 +2.6 +8.9 OptmzModA m MA 14.65 +.7 +1.9 +7.9 OptmzModB m MA 14.40 +.6 +1.3 +7.2 OptmzModC m MA 14.38 +.6 +1.4 +7.2 OptmzModCnsrA m CA 12.70 +.2 +.2 +5.7 OptmzModCnsrC m CA 12.41 +.1 -.4 +5.0ParadigmVal d SB 56.57 +.9 +15.5 +16.4/AParametricEmMktsInstl EM 14.29 +.2 -9.4 +7.4/D EmMktsInv b EM 14.22 +.2 -9.6 +7.1/D TxMgEMktIs EM 47.61 +.4 -9.0 +7.5/DParnassusCorEqInv LB 46.80 +1.5 +10.3 +13.6/D FI CI 15.94 -.6 -2.0 +1.1/D Parnassus LB 50.34 +2.6 +4.3 +11.7/EPaxBalIndvInv b MA 23.22 +.8 +4.3 +8.7/C ESGBtQlIndvInv b LB 21.10 +1.0 +7.9 +13.4/D HYBdIndvInv b HY 6.63 +.9 +1.3 +5.2/DPaydenCAMnInc MF 10.09 -.6 -.4 +2.2/B CorBdInv CI 10.31 -.6 -1.7 +2.2/A EmMktsBdInv EB 12.95 +.2 -5.6 +5.0/B EqInc LV 17.18 +.1 +4.8 +13.9/B GNMAInv GI 9.06 -.7 -1.6 +.5/B GlbFI IB 8.94 -.3 -.7 +2.5/B GlbLowDr IB 9.91 +.2 +.4 +1.2/D HiIncInv HY 6.40 +.8 +1.6 +5.3/C LowDr CS 9.94 +.1 +.5 +1.1/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 22.14 +2.5 +.1 +9.5/A PlrsFgnVlOrd b FV 22.14 +2.5 -.1 +9.1/A PlrsSmCpOrd b SB 28.70 +.1 +10.0 +13.6/C PnAgrEMOrdinary b EM 20.66 +2.1 -10.9 +4.0/E QualOrd b LB 21.42 +2.2 +11.2 +17.7/APerformanceMnBdInstl d MI 23.60 -.7 -1.2 +3.0/A StrBd d MU 22.11 -.3 +.7 +4.7/APermanentI CA 40.75 +1.0 -1.0 +5.9/CPerrittMicroCpOppsInv d SB 31.77 -1.0 +5.9 +13.3/C UltraMicroCp d SB 16.91 +3.0 -2.1 +11.7/DPioneerA m LB 31.46 +2.3 +9.7 +15.0/B AMTFreeMnA m ML 14.16 -.9 -1.3 +2.5/C AMTFreeMnY ML 14.12 -.9 -1.1 +2.8/B BalA m MA 9.79 +.7 +3.7 +8.5/C BdA m CI 9.39 -.6 -1.5 +2.0/A BdC m CI 9.28 -.8 -2.1 +1.2/C BdY CI 9.30 -.6 -1.4 +2.3/A C m LB 27.43 +2.2 +9.1 +14.2/C CorEqA m LB 22.24 +1.9 +8.1 +14.6/C DiscpGrA m LG 19.85 +2.3 +9.1 +14.1/D DiscpGrY LG 20.30 +2.3 +9.2 +14.4/D DiscpValA m LV 16.36 +1.6 +2.8 +13.6/B DiscpValC m LV 16.00 +1.5 +2.2 +12.8/C DiscpValY LV 16.47 +1.7 +3.0 +14.0/B EqIncA m LV 36.88 +.5 +3.9 +14.1/B EqIncC m LV 36.18 +.5 +3.4 +13.2/C EqIncR b LV 37.53 +.5 +3.7 +13.6/B GlbHYA m HY 8.63 +.4 -1.5 +5.2/C GlbHYC m HY 8.61 +.4 -2.0 +4.5/E GlbHYY HY 8.48 +.5 -1.3 +5.5/C HYA m HY 9.57 +.6 +1.4 +5.9/B HYC m HY 9.78 +.6 +.9 +5.1/D HYY HY 9.58 +.7 +1.6 +6.2/B HiIncMnA m HM 7.32 +.3 +3.8 +5.5/A HiIncMnC m HM 7.32 +.3 +3.2 +4.7/B IntlEqA m FB 24.07 +1.9 -2.3 +7.9/B MidCpValA m MV 25.12 +1.0 -.6 +9.3/E R b LB 31.59 +2.3 +9.5 +14.6/C RlEsttA m SR 24.34 -2.1 +.2 +5.9/D SelMidCpGrA m MG 48.30 +3.8 +15.0 +15.4/B SelMidCpGrY MG 52.26 +3.8 +15.3 +15.7/B ShrtTrmIncY CS 9.36 ... +.9 +1.5/B SolusBalA m IH 12.16 +1.1 -.8 +4.4 SolusBalC m IH 11.14 +1.1 -1.2 +3.7 StrIncA m MU 10.39 -.3 -1.8 +3.1/D StrIncC m MU 10.16 -.5 -2.3 +2.4/E StrIncR b MU 10.56 -.4 -2.1 +2.7/D StrIncY MU 10.38 -.3 -1.7 +3.4/C Y LB 31.88 +2.3 +9.9 +15.3/BPolarisGlbVal d WS 27.88 +1.3 +.6 +11.3/CPraxisGenesisBalA m MA 14.07 +.5 +3.0 +7.8/D GenesisGrA m AL 15.82 +.9 +4.8 +10.0/C GrIdxA m LG 26.59 +2.3 +15.4 +17.9/B ImpactBdA m CI 10.02 -.9 -2.1 +.8/DPrincipalCAMnA m MF 10.24 -.6 -.9 +2.8 CorPlusBdA m CI 10.49 -.5 -2.2 +1.5 CorPlusBdIns CI 10.48 -.5 -1.9 +1.9 CorPlusBdJ m CI 10.56 -.5 -2.1 +1.6 CptlAprcA m LB 67.67 +2.1 +9.9 +14.9 CptlAprcC m LB 52.42 +2.0 +9.2 +14.0 DiversIntlA m FB 13.51 +1.1 -3.9 +7.4 DiversIntlIns FB 13.46 +1.1 -3.6 +7.9 DiversIntlJ m FB 13.36 +1.1 -3.8 +7.5 EqIncA m LV 33.12 +2.0 +6.8 +15.2 EqIncC m LV 32.28 +2.0 +6.3 +14.4 GvtHiQualBdA m GI 10.00 -.6 -1.4 +.2 HYA m HY 7.29 +.5 +1.0 +6.1 HYC m HY 7.36 +.4 +.6 +5.4 HYIIns HY 9.67 +.6 +2.0 +5.6 IncA m CI 9.26 -.5 -.7 +2.2 InProtIns IP 8.45 -.7 -.8 +1.6 IntlEMA m EM 26.27 -1.0 -13.3 +8.5 IntlEMJ m EM 25.30 -1.0 -13.2 +8.6 IntlIIns FG 15.77 +.5 -8.6 +6.8 LCpSP500IdxA m LB 19.27 +2.1 +9.8 +15.9 LCpSP500IdxIs LB 19.28 +2.1 +10.0 +16.2 LCpSP500IdxJ m LB 19.09 +2.0 +9.9 +16.0 LfTm2010Ins TA 13.70 +.5 +1.3 +5.8 LfTm2010J m TA 13.64 +.5 +1.1 +5.6 LfTm2020A m TE 14.62 +.8 +2.0 +7.3 LfTm2020Ins TE 14.55 +.9 +2.3 +7.7 LfTm2020J m TE 14.47 +.8 +2.2 +7.6 LfTm2030A m TH 15.24 +1.2 +3.0 +8.9 LfTm2030Ins TH 15.22 +1.3 +3.3 +9.3 LfTm2030J m TH 15.17 +1.2 +3.1 +9.1 LfTm2040A m TJ 16.09 +1.5 +4.2 +10.1 LfTm2040Ins TJ 16.41 +1.5 +4.5 +10.4 LfTm2040J m TJ 16.26 +1.5 +4.4 +10.2 LfTm2050Ins TN 16.46 +1.7 +4.9 +11.2 LfTm2050J m TN 16.00 +1.7 +4.8 +10.9 LfTmStrIncIns RI 12.43 +.3 +.6 +4.5 LfTmStrIncJ m RI 12.36 +.3 +.5 +4.3 LgCpGrA m LG 10.26 +3.0 +14.0 +13.9 LgCpGrIIns LG 16.76 +2.4 +19.1 +18.6 LgCpGrIJ m LG 13.86 +2.4 +19.0 +18.3 LgCpGrJ m LG 9.47 +2.9 +14.1 +14.0 LgCpValA m LV 11.37 +1.4 +4.0 +11.0 LgCpValIIIIns LV 18.15 +2.3 +7.0 +13.7 LgCpValIIIJ m LV 17.88 +2.3 +6.8 +13.3 LgCpValJ m LV 11.09 +1.5 +4.1 +11.2 MdCpA m MG 28.92 +2.5 +8.9 +14.6 MdCpGrIIIIns MG 12.82 +3.7 +15.8 +14.2 MdCpGrJ m MG 8.01 +3.1 +15.9 +13.5 MdCpJ m MG 27.88 +2.5 +9.0 +14.8 MdCpSP400IdxJ m MB 22.42 +1.4 +8.0 +14.2 MdCpValIIIJ m MV 18.98 +.3 -2.1 +8.4 MdCpValIIns MV 15.93 +1.0 +5.6 +11.4 PrefSecIns RR 9.97 +.4 -.6 +5.0 RlEsttSecA m SR 23.90 -.9 +3.1 +8.3 RlEsttSecIns SR 23.91 -.9 +3.4 +8.7 RlEsttSecJ m SR 23.20 -.9 +3.2 +8.5 SAMgBA m MA 16.30 +.9 +2.6 +8.0 SAMgBC m MA 16.03 +.8 +2.1 +7.2 SAMgCnsBA m CA 12.32 +.5 +1.4 +6.0 SAMgCnsBC m CA 12.17 +.4 +.8 +5.2 SAMgCnsGA m AL 18.91 +1.2 +3.7 +10.1 SAMgCnsGC m AL 17.53 +1.2 +3.2 +9.3 SAMgmtFlxIncA m XY 12.39 +.1 +.7 +4.7 SAMgmtFlxIncC m XY 12.25 +.1 +.1 +4.0 SAMgmtStrGrA m XM 21.33 +1.4 +3.5 +10.7 SAMgmtStrGrC m XM 19.38 +1.3 +3.0 +9.9 ShrtTrmIncA m CS 12.03 -.1 +.3 +1.4 SmCpA m SB 25.63 -.3 +13.1 +12.7 SmCpGrIIns SG 16.20 +3.9 +20.7 +17.4 SmCpGrIJ m SG 11.97 +3.9 +20.4 +17.0 SmCpIns SB 27.51 -.3 +13.4 +13.1 SmCpJ m SB 24.57 -.4 +13.2 +12.9 SmCpSP600IdxIns SB 31.14 +.6 +15.9 +18.4 SmCpSP600IdxJ m SB 29.52 +.6 +15.8 +18.1 SmCpValIIIns SV 13.53 +.1 +6.8 +12.1 TxExBdA m MI 7.04 -.6 -.5 +2.5ProFundsBtchUltrSctInv LE 66.82 +.2 +7.0 +1.4/E BullInv LE 133.31 +2.1 +8.9 +14.3/D IntUltraSectInv LE 97.60 +2.1 +41.4 +38.4/A NASDAQ100Inv LG 73.89 +1.4 +16.4 +19.1/A UltBullInv LE 67.01 +4.0 +16.3 +29.5/B UltMidCpInv LE 49.04 +1.9 +11.5 +25.0/B UltNASDAQ100Inv LE 80.19 +2.7 +31.6 +39.4/A UltSmCpInv LE 71.31 +1.1 +19.5 +25.5/BProspectorOpp m MB 22.51 +.8 +8.0 +13.8/AProvident TrustTrustStr LG 16.51 +1.8 +12.1 +17.4/BPutnamAMTFreeMnA m ML 14.80 -.6 -.8 +2.2 CATxExIncA m MC 7.95 -.6 -.8 +2.4/C CnvrtSecA m CV 27.04 +2.3 +7.1 +8.8 CnvrtSecY CV 27.04 +2.3 +7.2 +9.1 CptlSpectrumA m AL 33.90 -.8 -1.1 +1.2/E CptlSpectrumC m AL 32.09 -.8 -1.6 +.5/E CptlSpectrumY AL 34.35 -.8 -.9 +1.5/E DiversIncA m NT 6.96 +.4 +2.5 +4.3/A DiversIncC m NT 6.83 +.3 +2.0 +3.5/B DiversIncM m NT 6.82 +.2 +2.4 +4.0/B DynAstAlcBalA m MA 15.59 +.9 +3.1 +8.7/C DynAstAlcBalB m MA 15.53 +.8 +2.6 +7.9/D DynAstAlcBalC m MA 15.16 +.8 +2.5 +7.9/D DynAstAlcBalY MA 15.62 +.9 +3.3 +9.0/B DynAstAlcCnsrA m TV 10.80 ... +.1 +4.8/D DynAstAlcCnsrY TV 10.84 ... +.2 +5.1/D DynAstAlcGrA m AL 17.68 +1.3 +3.8 +11.0/A DynAstAlcGrB m AL 17.21 +1.2 +3.2 +10.2/C DynAstAlcGrC m AL 16.53 +1.2 +3.2 +10.2/C DynAstAlcGrY AL 17.90 +1.3 +4.0 +11.3/A EqIncA m LV 26.11 +1.9 +7.1 +13.7/B EqIncB m LV 25.76 +1.8 +6.5 +12.8/C EqIncC m LV 25.77 +1.9 +6.5 +12.8/C EqIncM m LV 25.74 +1.9 +6.7 +13.1/C EqIncY LV 26.13 +1.9 +7.3 +14.0/B EqSpectrumA m MB 40.96 -.1 +7.9 +4.6/E EqSpectrumC m MB 38.29 -.2 +7.3 +3.8/E EqSpectrumY MB 41.75 -.1 +8.1 +4.8/E EuropeEqA m ES 26.63 +1.3 -3.0 +2.8 FixIncAbReA m NT 9.80 +.3 +2.7 +3.0 FixIncAbReC m NT 9.76 +.1 +2.1 +2.2 FixIncAbReY NT 9.80 +.2 +2.9 +3.2 FltngRtIncA m BL 8.59 +.5 +3.0 +3.9/D FltngRtIncC m BL 8.58 +.4 +2.4 +3.2/E GlbEqA m WS 16.24 +1.9 +3.1 +9.8/D GlbHCA m SH 53.63 +1.6 +8.7 +2.7/D GlbHCY SH 57.59 +1.6 +8.9 +3.0/D GlbIncA m IB 11.73 -.2 -1.6 +2.1 GlbNatrlResA m SN 16.75 +3.0 +.2 +2.6 GlbUtlsA m SU 13.77 +.4 +2.4 +8.3 GrOppsA m LG 37.04 +3.3 +18.3 +19.2/A GrOppsB m LG 31.42 +3.3 +17.7 +18.3/A GrOppsC m LG 31.98 +3.3 +17.7 +18.3/A HighYieldA x HY 5.79 +.7 +1.3 +5.7/B HighYieldM x HY 5.77 +.8 +1.2 +5.5/C IncA x CI 6.75 -1.0 -.1 +2.2/A IncC x CI 6.69 -1.2 -.7 +1.4/C IncM x CI 6.56 -1.1 -.4 +1.9/B IncY x CI 6.86 -1.1 ... +2.4/A IntlCptlOppsA m FA 41.18 +3.0 -2.6 +8.5 IntlEqA m FB 24.91 +1.7 -4.8 +5.3/E IntlEqY FB 25.22 +1.7 -4.7 +5.6/D IntlGrA m FG 22.43 +.6 -1.8 +7.4 IntlValA m FV 11.55 +1.0 -5.4 +5.7 MATEIncA m MT 9.32 -.6 -1.3 +1.8 MNTEIncA m SM 9.03 -.6 -.8 +1.7 MltAsAbRtA m AM 11.68 -.9 -4.3 +1.9/C MltAsAbRtC m AM 11.30 -1.0 -4.8 +1.2/C MltAsAbRtY AM 11.73 -.9 -4.2 +2.2/B MortgageSecsA m CI 12.36 -.4 -.6 +.4/E NJTEIncA m MJ 9.04 -.5 -.2 +2.5 NYTEIncA m MY 8.30 -.6 -.9 +2.1/C OhioTEIncA m MO 8.76 -.5 -.8 +1.8 PETEIncA m MP 8.86 -.5 -.8 +1.9 RsrchA m LB 36.18 +2.0 +9.3 +15.1 RtrReady2020A m TE 19.6