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. 269 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, September 26, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Nascar ........................... A10 Around Town .................... B1 Classifieds ...................... B5-8 Comics ................. News Wire Obituaries ........................ A5 Viewpoints ....................... A6 Weather ..................... SportsGood morning To Vincent Franklin Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunApril Freeman dies unexpectedlyDemocrats now must find alternate candidate for District 17By PHIL ATTINGERSTAFF WRITERSEBRING „ April Freeman, Democratic candidate for U.S. Congress District 17, died unexpectedly Sunday night. Its (sic) with great sadness that I feel I must inform all of you that my beloved wife April passed away suddenly last night,Ž her husband, David, posted on her Facebook page Monday. To all of her family and friends here on Facebook, my heart aches with you.Ž He told national newspapers and Democratic of“cials that she died in her sleep of an apparent heart attack. She was 54. April is a friend. We are deeply saddened by her loss,Ž said Neal Golden, chair of the Highlands County Democrats and director of Region 7 of the Florida Democratic Small County Coalition. Golden said Tuesday hed known Freeman since he came to Sebring in 2016. They met at the Democratic Partys Fall Harvest Dinner, the last time she ran for Congressional District 17. The “rst single word he used to describe her is dedicated.Ž Her greatest passion was to help constituents,Ž Golden said. When asked if that help was economically, legally or all of the above, VIA FACEBOOKApril Freeman, the Democratic candidate for Floridas 17th congressional district, died suddenly on Sunday night, according to a post from her husband on her Facebook page.Lawsuit on town, tenants pendingReinhardt gives deadline of 20 daysBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Several businesses, the town and its insurance company have been named in a federal lawsuit that is expected to be “led in 20 days by Randy Reinhardt. Reinhardt has said he will “le the complaint in federal court if the tenants and/or property owners do not remove access barriers from the entrances to stores in the Town of Lake Placid. He is a retired lawyer who specialized on the Americans with Disabilities Act and he is also handicapped. On Wednesday, Reinhardt said he hand-delivered a letter to several store tenants, Town Administrator Phil Williams and Town Attorney Bert J. Harris III or their receptionists. The businesses and tenants are concentrated in the Main Street Center shopping plaza on the east side of Main Street, which houses NuHope and Cow Pies II. The property is run by Summit Property Management LLC and the owner is Ewald Probst. Reinhardt said he did not deliver letters to two business owners, Paul Changes coming to newspaperThe Highlands News-Sun will begin implementing strategic changes in our quest to make more effective use of space in our newspaper. The consistent change will be the elimination of the current regional Sports package provided by our former partner. The regional and state sports section that we are getting now does not provide enough of what we are looking for, so we are dedicating space to provide more state sports coverage. Next week, you will receive a new Sports section that will include local and state sports, along with NASCAR, the weather map, Lottery numbers and Live on TV sports listings. The local news found in the Around Town section will be relocated to the back of this section. Changes will be made to each daily edition with the exception of Sundays paper, which will be unchanged. Please refer back to this space every day this week to see how the days edition will be different next week. If you have any questions, please feel free to contact Executive Editor Romona Washington at 863-386-5634. Protecting animalsPonces Law goes into effect Oct. 1By MELISSA MAINSTAFF WRITERSEBRING „ Ponces Law takes a bite out of crimes against animals. After a 9-month-old Labrador retriever was beaten to death in Volusia County, Florida lawmakers passed a law to make the penalties against animal abuse stricter and to help return stray pets to their owners after natural disasters, such as hurricanes. Sarasota Republican Sen. Greg Steube, who sponsored the bill, said, I am thrilled we were able to pass legislation that will protect our pets from animal abusers and ensure shelters take reasonable efforts to return stray pets to their owners.Ž The new law will go into effect Monday, Oct. 1 and it divides animal cruelty into two categories „ a person who unnecessarily harms, injures or kills an animal and a person who intentionally in”icts pain, suffering or death on an animal. A person who unnecessarily harms or kills an animal will be guilty of a misdemeanor of the “rst degree, punishable as provided in s.775.082 or by a “ne of not more than $5,000, or both,Ž according to Florida law. However, a person who intentionally commits an act of animal cruelty that harms or kills an animal is guilty of aggravated animal cruelty, a felony of the third degree, punishable as provided in s.775.082 or by a “ne of not more than $10,000, or both,Ž the law states. A person found guilty of intentional animal cruelty shall be ordered to pay a minimum mandatory “ne of $2,500 and undergo psychological counseling or complete an anger management treatment program,Ž according to s.823.151 of the Florida Statutes. In addition to providing tougher penalties for animal abusers, the law also provides additional regulations for public and private shelters, making it easier to reunite stray pets with their owners. New regulations for public and private shelters are aimed at helping owners “nd their pets more quickly. These new regulations include: € screening lost or stray animals for identi“cation € notifying the public within 48 hours of any new animal admitted to the shelter € notifying people of the shelters location and hours of operation € providing access for owners to retrieve dogs or cats at least one weekend day per week and after 5 p.m. one weekday per week,Ž the law states € extending the local minimum stray hold periods after a natural disaster is declaredResponse from the communityI was impressed with our law makers [when they passed Ponces Law],Ž Lake Placid Police Chief James Fansler said. This was a great step for animal lovers. I even received a message from Debbie Taylor Darino, who helped bring Ponces Law to life. This shows others that if you stand for something, believe in it enough, you will get it done. It has been very sad to see pets who have been abused or neglected. It breaks my heart to see them in fear or malnourished,Ž Fansler said. I have taken a very strong stand against people leaving their pets and children in hot cars,Ž Fansler said. I have publicly promised to break a window or support anyone who breaks the window to save a pet in (obvious) distress, same as I would any child left in similar conditions. I have also promised to charge the owner with animal cruelty after we save the pet and sweep up the glass,Ž he said. Lt. Clay Kinslow, with Animal Services, said, Everything about Ponces Law is a plus. We are proPonces Law. Its a good way to go. It does happen that the animals we get, especially the strays, have been abused. If we suspect an animal has been abused, we get the animal vet services immediately,Ž Kinslow said. Some need surgeries, so we reach out to shelters. When we have X-rays to show the problems, rescues come in, do surgeries and adopt the animal. We work closely with the Humane Society next door and shelters all over the state of Florida to help the animals,Ž he said. Seeing what we see on a daily basis, I am amazed that there arent stricter laws for abusers,Ž Judy Spiegel, president of the Humane Society, said. There are millions of people that care about the welfare of animals. It seems it should be higher Lt. Clay Kinslow, with Animal Services, pets Luke, a friendly 46-pound bulldog mix, who is ready to be adopted. Kinslow agrees with Ponces Law, which helps protect animals.FREEMAN | 7A MELISSA MAIN/STAFFAfter a natural disaster, shelters experience an increase in the number of stray dogs and cats. Ponces Law regulates how shelters deal with animals after a natural disaster.PETS | 7A LAWSUIT | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.comRoad closureSPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ The Highlands County Road and Bridge Department will be closing Agora Street at the intersection of Garland Avenue in the Harder Hall area of Sebring for a culvert replacement. The closure will be from 8 a.m. until 5 p.m. Thursday. No through traf“ c will be allowed at construction site. Motorists are advised to “ nd an alternate route. For more information, contact the Highlands County Road and Bridge Department at 863-402-6529. 1. Lemons are native to Asia. 2. Lemons are a hybrid between a sour orange and a citron and they are rich in vitamin C. The high acidity of lemons make them good cleaning aids. 3. Lemon trees produce fruit all year round and can produce up to 600 pounds of lemons every year. 4. Lemon tree leaves can be used to make tea while lemon zest, grated rinds, is often used in baking. 5. California and Arizona produces most of the United States lemon crop. The most common types of lemons are the Meyer, Eureka, and Lisbon lemons. Source: thatsitfruit.com5 THINGS That Will Make YouSMARTER By KIM LEATHERMAN STAFF WRITERAVON PARK „ William Henry Boyd, 68, of Avon Park, was arrested Friday, Sept. 21 by the Highlands County Sheriffs Of“ ce and was charged with aggravated assault with a deadly weapon without intent to kill, domestic battery and assault on a law enforcement of“ cer. Because of the domestic nature of the crime, the victims name is being withheld. According to the arrest report, deputies arrived at Boyds home after being dispatched to a domestic disturbance. The deputy met the victim who claimed he was having a verbal altercation with Boyd. The victim later called because he feared for his life. The victim states Boyd told him to go outside where they could “ ght and that Boyd tried to provoke the “ ght by slapping the victim in the face with an open hand. He also said Boyd reached around his back, presumably to grab a knife and told him he would slice him wide open with a knife,Ž the report states. The victim feared he would be stabbed and killed so he went outside to wait for deputies to arrive. Upon arriving at the scene, a deputy went inside the house and found Boyd laying on a bed watching the door. Boyd admitted to smacking the victim to incite a physical “ ght. The deputy asked Boyd to exit the home to continue their talk. It was then that Boyd reached under his pillow and withdrew a butchers knife, sat up aggressively as if he was lunging,Ž according to the report, and lunged at the deputy. William stated he was not going to jail and we would have to kill him,Ž the deputy wrote in the report. The deputy, fearing for his life, drew his “ rearm on Boyd, commanding him to put the knife down. The report says Boyd and the deputy were only about six feet away from each other. After the deputy told Boyd he was simply adding charges for himself, Boyd said he would drop the knife but grabbed the knife by the blade and threw it across the room. Boyd was immediately handcuffed and searched before being put into a patrol car. The deputy found another knife in Boyds waistband behind his back. Boyd is being held on a $11,500 bond. In June 2011, Boyd was found guilty of conspiracy to sell a controlled substance and was given “ ve years probation. Just over a year later, in July 2012, his probation was revoked and he was sentenced to 30 months in prison.Man arrested after threatening deputy with butcher knife BOYDBy MELISSA MAINSTAFF WRITERAVON PARK „ A man spending the night at the Econo Lodge in Avon Park on Thursday, Sept. 20 was reportedly awakened at 3 a.m with an offer to come party and partake in whatever drugs he wanted, but he declined. However, a couple of hours later, these same individuals who offered him a chance to party allegedly collaborated to rob him with a gun. Highland County Sheriffs Of“ ce arrested three individuals on Friday, Sept. 21 in connection with the attempted armed robbery. Jolly Jackson Reed, 23, of Lorida was charged with robbery with a “ rearm and resisting an of“ cer without violence. Maritza Ruiz, 28, of Sebring was charged with robbery with a “ rearm, two counts of possession of a controlled substance, one count of possession of marijuana and possession of drug equipment. Shane Jacob Ozzy Sears, 20, of Sebring was charged with robbery with a “ rearm. When the victim went outside his room at 1 a.m., four people encouraged him to come swimming with them in the pool, the victim said. A couple of hours later, Sears and Reed, who are charged with attempting to rob him, knocked on his door, reportedly offering him whatever drugs he desired,Ž but the victim refused, stating his need for sleep. At 5:30 a.m., the victim heard another knock at the door. This time Sears requested help from the victim and claimed that their vehicle was broken down and needed a jump, the report states. The victim moved his vehicle next to the vehicle being operated by Ruiz, the report states. Ruiz allegedly tried to turn the key in the ignition to demonstrate that the vehicle would not start, but, according to the victim, Ruiz did not appear to be fully turning the key, and he became suspicious. The victim said at that time a white male ran up to him with a towel wrapped around his hand and a bandanna over his mouth, and it looked like he was holding a gun. Although his voice was muf” ed and his face was partially hidden, the victim thought that suspect looked and sounded like Reed. The suspect pointed what the victim believed to be a gun toward Sears and demanded money, the report states. Then the suspect aimed the gun at the victims head and reportedly said, Give me money or I will shoot.Ž The suspect repeated his demands a couple of times. The victim said he did not have any money on him and the suspect turned and left the scene, the report states. After the incident, the victim called for help and deputies from the HCSO arrived on the scene. Detective Sgt. Mike Ahrens reported spotting a white male looking at him from a drainage ditch underneath Econo Lodge. Once the white male saw Ahrens, he ” ed the scene and a foot chase ensued, the report states. Deputies captured the male, who was ” eeing, and discovered that it was Reed. The victim positively identi“ ed Reed as the person who had attempted to rob him, the report states. While investigating the crime, the detective obtained a search warrant for Ruizs hotel room. The detective reportedly found the following illegal drugs in the room: € a green leafy substance that tested positive for cannabis, € pills that were identi“ ed as Lorazepam, € a crushed crystallized substance that “ eld tested positive for methamphetamine/MDMA, and € baggies and pill cases used to store these drugs. The report states, J. Reed, S. Sears and M. Ruiz were placed under arrest as defendants who had conspired to perform on a person targeted for a robbery, in this case the victim.ŽThree arrested after attempted armed robbery REED RUIZ SEARS adno=3613406-1 Oculoplastic and Reconstructive SurgeonWelcome Kendra DeAngelis, MD to Newsom Eye! Dr. DeAngelis Specialties Eye Lid Surgery/Blepharoplasty Brow Lift Orbital Surgery Tear Duct Surgery Ptosis Repair Lesions/Skin Cancers of Face Injectables including Botox and FillersDr. DeAngelis is accepting new patients. To schedule an appointment:(863) 385-1544 NEWSOMEYE.comSEBRING 4211 US Highway 27 N, Sebring, FL 33870 Dr. Kendra DeAngelis has obtained extensive training in oculoplastic and reconstructive surgery, making her an uniquely skilled surgeon to Newsom Eye and Highlands County. repair eyelids, tear ducts, and orbital bones.

PAGE 3

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | A3adno=3610852-1 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY 441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! SAVE UP TO OFF MSRP ON SELECT NEW 2018 MODELS $ 10,000 NEW 2018 CHEVY EQUINOX LT ALAN JAY SALE PRICE $ 24,765 *MSRP $30,035 ALAN JAY DISCOUNT -$1,106 Factory Rebate -$4,164 STK# JS636738 ** NEW 2018 BUICK ENCORE PREFERREDALAN JAY SALE PRICE $ 20,973 *MSRP $25,855 ALAN JAY DISCOUNT $925 Factory Rebate -$3,957 STK# B666930** NEW 2018 BUICK ENCLAVE ESSENCEALAN JAY SALE PRICE $ 41,460 *MSRP $46,560 ALAN JAY DISCOUNT -$2,100 Factory Rebate -$3,000 STK# B190982** NEW 2018 CHEVYTAHOE 2WD LTALAN JAY SALE PRICE $ 55,385 *MSRP $61,540 ALAN JAY DISCOUNT $3,544 Factory Rebate $2,610 STK# JR284604 ** NEW 2018 CHEVY SILVERADO 1500 ALAN JAY SALE PRICE $ 31,746 *MSRP $40,670 ALAN JAY DISCOUNT -$1,603 Factory Rebate -$7,321 STK# JG207015 ** NEW 2018 CHEVY MALIBU LS ALAN JAY SALE PRICE $ 19,744 *MSRP $24,100 ALAN JAY DISCOUNT $606 Factory Rebate -$3,750 STK# JF107056 ** NEW 2018 CHEVY CRUZE LT Y ALAN JAY SALE PRICE $ 17,764 *MSRP $20,400 ALAN JAY DISCOUNT $886 Factory Rebate -$1,750 STK# J7200355 ** NEW 2018 GMC SIERRA 1500 DOUBLE CAB 4WD ALAN JAY SALE PRICE $ 35,239 *MSRP $42,325 ALAN JAY DISCOUNT -$1,593 Factory Rebate -$5,493** STK# JZ367052 NEW 2018 GMC TERRAINALAN JAY SALE PRICE $ 26,999 *MSRP $30,965 ALAN JAY DISCOUNT -$1,216 Factory Rebate -$2,750** STK# G153925 ** S TK# G15 53 925 5 STK# B004814NEW 2018 BUICKENVISIONALAN JAY $ 399 /mo. ** STK# B 004 814 adno=3614335-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com By MARC VALEROSTAFF WRITERAVON PARK „ The City Council unanimously approved Monday a one-year agreement to continue to receive law enforcement services from the Highlands County Sheriffs Of“ce. Under the agreement, effective Oct. 1, 2018 through Sept. 30, 2019, the City of Avon Park will pay the Sheriffs Of“ce a total of $1,317,685, which does not include any capital (vehicle) purchases set separately by the Sheriffs Of“ce and the city. Under the agreement, the Sheriffs Of“ce provides 19.5 members to serve the city in a variety of professional law enforcement specialties, including: uniform patrol, investigations, crime scene, school resource, administrative support, records retention, canine support, emergency operations, SWAT and crisis negotiation team and other services. Councilman Jim Barnard said there was a slight increase from the previous years contract plus about $90,000 for a second school resource deputy at Avon Park High because the school is required to have two due to the number of students. Also, there is $30,000 extra in the budget to help buy a new vehicle, he said. The agreement states the city agrees to purchase one patrol vehicle on Oct. 1, 2019 and each subsequent year during the term of the agreement, in which the title will immediately be transferred to the Sheriffs Office. The make and model of the patrol vehicle will be chosen by the Sheriffs Office. In no event will the city be required to pay more than $30,000 per year for a vehicle, according to the agreement. The Sheriffs Office will maintain a minimum of two patrol units assigned to the city for road patrol purposes. The city has maintained its police department to cover special events and additional services, the agreement notes. The Sheriffs Office is not under contract nor responsible to provide additional resources to support any special events. Additional service agreements between the city and the Sheriffs Office can provide for these services, the agreement states. The city leases the building previously used by its police department to the Sheriffs Office for an annual fee of $10.AP approves Sheriffs Office agreement FILE PHOTOThe Avon Park City Council unanimously approved Monday a one-year agreement to continue to receive law enforcement services from the Highlands County Sheris Oce at a cost of $1,317,685. Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3609108-1 adno=3610990-1 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society BR R I L L L I I A N N C E E YO U D D ES E E R V V E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Fa Fam m ily ow ned adno=3614332-1 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 9/24/18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.50% Bank-issued, FDIC-insured adno=3614328-1 CALL TODAY TO SCHEDULE AN APPOINTMENT!1659 U.S. Hwy. 27 North | Suite 102 | Avon Park, FL 33825 | 863-657-0710Your Connection to a Healthier Life www. MillenniumPhysician .com Sunaina Khurana, M.D. DR. SUNAINA KHURANAIS NOW NEW PATIENTS adno=3613867-1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.The garbage is in the talkIs anyone paying attention to whats going on? There is more garbage going on between the county commissioners and Waste Connections than is being picked up on the street. Mostly Im referring to the Highlands News-Sun front page article on Friday, Sept. 21, 2018. Did anyone read what I read in this? Almost every statement from the commissioners referred to what Waste Connections wanted and what time line they would like and what time would be convenient for them to meet and what were their wishes. Did I read correctly that Elwell said Žwth all loveŽ let them bring answers back to us? On their time frame? Talking about the tail wagging the dog! Who is the customer and who is the vendor that is being paid by the taxpayer? Then there is the recycling. Sounds to me like it is going to the land“ll with the rest of the garbage because China wont buy it because of contamination. Well commissioners, ride around the area on collection day, I see recycle bins over running with what is obvious to me household garbage and yard waste. I see that they are always picked up. Anyone else see this? I also see regular garbage containers stacked three inches high over the top and not closed and they always get picked up except, of course, that which gets scattered on the road. Maybe train the drivers. With love of course.Robert Purvis Lake PlacidExercising another freedomKenny Stills, in an article on the sports page Sept. 14, is quoted, Were not going anywhere.Ž This is in reference to his decision to kneel during the national anthem as a Miami Dolphin player. He is also quoted, Its not going to change.Ž This freedom of Stills has cost thousands of lives and it also gives me and millions of others freedom not to support the NFL and its sponsors. What is good for the goose is good for the gander!Frank Parker SebringA lesson from FlorenceMost every year the Atlantic/Caribbean is plagued with at least one major hurricane that makes news of death and destruction. Last year, Hurricane Maria killed thousands in Puerto Rico. Irma caused millions in damage in Florida. This yea,r Florence has killed over 30 in the Carolinas. As a youngster, I experienced Hurricanes Donna and Cleo, which raked South Florida. The memories are still clear and I can only say that these storms must be taken seriously. If evacuation orders are given, heed them. Youre not going to save material belongings by staying behind. No possession is worth risking your life. The power of angry nature cannot be refuted. You can stock up with supplies, but if youre in an unsafe dwelling, its best to hit the road for safer pastures. This is especially true of coastal areas where storm surge wreaks the most havoc. Hopefully soon the tropics will quiet down, but lessons from the past should be ingrained for the future.Warren Pender SebringYOUR VIEW The antithesis of Donald Trump and his administration can be studied, at least for those willing to drive 150 miles south from Atlanta, among magnolias, towering pines and seemingly endless “elds of cotton, peanuts „ and dreams. Jimmy and Rosalynn Carter live just a few blocks from the center of Plains, Georgia, population 700, a town that has become a monument to the former president and his uncommon decency. Carter, who turns 94 next month, has shunned the trappings and riches that former presidents typically enjoy, preferring to live in the simple ranch house that he and Rosalynn built in 1961. Now free of the melanoma that threatened his life just a few years ago, Jimmy Carter writes books, teaches Sunday school, and never hesitates to shake a hand or pose for a picture during regular strolls along Church Street. He doesnt inject himself often in the current political scene. The National Park Service does a marvelous job of maintaining and showcasing venues in Plains that draw some 70,000 visitors each year. The former high school building, where Jimmy and Rosalynn studied, has been made into a museum known as the Jimmy Carter National Historic Site. Its exhibits trace Carters life as well as the civil rights movement in fascinating detail. A few miles down Old Plains Highway, Carters boyhood home has been beautifully restored and is open to the public for self-guided tours. On what was once a 360-acre peanut farm, visitors can explore the main house and outbuildings while listening to Carters recorded descriptions of life in the 1930s. The old train depot in the center of Plains is preserved, just as it was in 1976 when it served as Carters campaign headquarters. Only the familys current residence on Church Street, protected by the Secret Service, is not open to the public. It is a modest home with a converted garage in which the former president does woodworking and writing. What one gets here is a sense of calm and dignity. Its more than Southern charm; its a philosophy of life. In his memoir, Back Home,Ž President Carter summed it up: We should be seen as the unswerving champions of human rights, both among our own citizens and within the global community. America should be the focal point around which other nations can rally against threats to the quality of our common environment.Ž I visited Plains a few days after watching John McCains funeral on television. Like so many people, I was moved by the appeals to restore civility in our government and to work for common goals that ought to transcend political differences. I was reminded of how two genuine heroes, McCain and Carter … so starkly opposed in political views … could set a uniform example of how to conduct our lives and our government. Visitors fortunate enough to make their way to Plains, Georgia, are bound to be inspired by what they encounter. Some of our better angels are here, working for peanuts. Peter Funt is a writer and speaker. His book, Cautiously Optimistic,Ž is available at Amazon. com and CandidCamera. com.Jimmy Carters uncommon decency COLUMNISTPeter Funt No one is ever a true winner when it comes to Floridas history of water wars. In a state with a booming population, where water is a most precious commodity, an ample supply of water is life and death for communities. Polk Countys fight for water survival threatens to spark a full-fledged water war with the Southwest Florida Water Management District (Swiftmud) and the Manasota Peace River Water Authority. As we addressed a month or two ago, Polk Regional Water Cooperative (PRWC) feels threatened by a plan to take an additional 120 million to 258 million gallons a day out of the Peace River. That water would be diverted into reservoirs at the water authoritys DeSoto County plant. While that is good for Charlotte County and other coastal communities, it does nothing for Polk. We argued „ as did the water authority „ that taking water from the Peace before it spills into the Gulf of Mexico was in no way a threat to Polk County. That water has already passed through that county. Polks real issue was feeling slighted. The forgotten stepchild. The PRWC filed a lawsuit to stop the plan to take water from the Peace. Killing that plan would do nothing to help Polk with its water supply. But, in the end, it may have served its purpose. After an administrative law judge ruled that Polks case against the water authority could go forward, there came a plan for compromise. While some details are missing, Swiftmud has proposed it could facilitate a deal between Polk and Hillsborough County to allow some withdrawal of surface water. The project, complicated to anyone who doesnt deal with water tables and sources, would involved injecting water into the saltwater zone of the aquifer and raising the freshwater supply table upstream from Polk County. The advantage of the proposal means cleaner groundwater from the Upper Floridan can be shipped to Polk. That water would need little or no treatment and would not have to be stored in reservoirs. Trying to mine water from the Upper Peace or Alafia rivers would be much more expensive and that water would contain much more in contaminants according to the water authority. And, the supply would rely on rainfall and leave Polk in a lurch during drought conditions. At staff level, Hillsborough supported the idea at a meeting last week,Ž said Pat Lehman, executive director of the water authority. Technologically, it should work,Ž Lehman said. Mediation on the idea is scheduled Oct. 8 „ well ahead of a January hearing on the lawsuit. We urge all sides to maintain an open mind and remember there are no winners in water wars. Floridas history of spats between government entities over water have been costly and never produced any new water supply „ only hard feelings and big legal bills. Were convinced all sides in this want a positive outcome for Polk County. That positive outcome would include not spending on litigation and moving ahead with a plan to build up the water supply for the burgeoning coastal communities. Everyone should come out a winner here. An editorial from the Charlotte Sun.Compromise may avert costly water war

PAGE 7

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 *Top selection 9 Bring pleasure (to) 15 Horror film line that usually gets its speaker in trouble 16 With conviction 17 Final Yahtzee roll, e.g. 18 Defies 19 Omaha-toMilwaukee dir. 20 Epidermal flaw 21 Its practice doesn’t make it perfect 22 *Preliminary sketch 28 Cowboy leggings 30 Quite small 31 __ culpa 32 Indian noblewoman 33 Utopia 35 Degrees of creativity, briefly 36 *Overly defensive stance 39 Track calculation 40 Very long time 41 Support for a stroller 42 Seminarian’s subj. 43 __ bran 44 Stun gun brand 45 *Newbie 49 Kareem, once 50 Interoffice PC connection 51 Vehicle that really moves? 54 Canal zone 57 “Lives of the Mayfair Witches” trilogy author 60 Video game figure 61 Agonize about 62 Deal with a bounced email 63 *Stud poker element DOWN 1 Roofing unit 2 Vigorous spirit 3 “Got anything __?” 4 Mil. three-striper 5 High on the Scoville scale 6 Rodeos, e.g. 7 Equip anew 8 Back nine opener 9 Wealthy 10 “Ecce homo” speaker 11 Hunt stealthily 12 Source of lean red meat 13 PC key 14 Fleur in heraldry 22 Assigns relative value to 23 Mayberry kid 24 2018 Pro Football Hall of Fame inductee Terrell 25 “It’s just a scratch” 26 Not as messy 27 “Nothing to it!” 28 Less refined 29 Deal with 33 Put on quite an act 34 Cubs’ digs 35 Heck of a party 36 Swedish tennis great 37 Astern 38 Amazon berry 43 Kind of band 44 Mine feature 46 Please mightily 47 Be at loggerheads 48 Cost 51 Brawny rival 52 Big name in PCs 53 Bookish sort 54 What a sequence of single strokes from the start of each starred answer to the next often adds up to 55 Thoroughfare: Abbr. 56 “Life Is Good” rapper 58 Farm girl 59 Dungeons & Dragons bird 2018 Tribune Content Agency, LLCBy Jeffrey Wechsler9/27/18Wednesday’s Puzzle Solved9/27/18 CROSSWORD PUZZLES Golden said, all of the above.Ž This district is not the wealthiest district in Florida,Ž Golden said. He said Freeman wanted to increase the minimum wage and improve the environment, especially with the many concerns on lands and waterways between Sarasota and Okeechobee counties. Freeman had won the Democratic primary election on Aug. 28 against Bill Pollard of Sebring for their party endorsement to run for the seat being vacated by retiring GOP incumbent, Representative Tom Rooney. She won with 77 percent of the vote. State Senator Greg Steube, her Republican opponent, offered condolences via Twitter. My thoughts & (sic) prayers are with April Freemans family in the wake of her tragic passing,Ž Steube wrote. I respect her service to our community and admire her commitment to the causes she cared about. Out of respect to her memory, next weeks campaign events will be cancelled.Ž Meanwhile, Golden said, the county-level Democratic Party chairs in the district will meet to pick a candidate to take Freemans place. Those counties, based on the latest map of the district, include southwestern Polk County, southern Sarasota County and northeastern Lee County, along with all of Highlands, Charlotte, DeSoto, Glades, Hardee, Hendry and Okeechobee counties. By Florida law, once the state party chair noti“es the county chairs of the vacancy, they have “ve days to meet and make a selection. Sarah Revell, communications director for the Florida Division of Elections, said Freemans name would remain on the ballot, but the vacancy in nomination triggers the process outlined in Florida Statutes 100.111(3)(a). She said the Democratic Party will have the opportunity to designate a nominee to “ll the vacancy, and a notice will be provided to voters indicating that a vote for Freeman will be counted for the person designated by the Democratic Party. Highlands County Supervisor of Elections Penny Ogg said ballots are already printed and those for overseas military personnel have already been sent. As soon as she learns who the new candidate will be, Ogg said, shes prepared to send out an update notice to voters. Golden said he didnt know who that new person would be, but thought a decision could be made as early as the end of the day Tuesday. Her campaign website biography states that Freeman felt compelled to serve her community from watching her aunt and great-grandfather, also elected of“cials. As the eldest daughter in a working family, her biography states she learned hard work and determination and planned to make policies to better serve Florida residents. She spent the last two election cycles running for Congress, “rst as nominee for the Florida District 19 Congressional Special Election and November General Election in 2014, then for District 17 in the 2016 election after court-ordered redistricting redrew a portion of southwest Florida. Before moving to Florida full time more than a decade ago, Freeman worked on the election campaigns of several Detroit area politicians. She also worked as Get Out The Vote director in Cape Coral for the 2012 Presidential Election, and served as deputy state lead and press liaison in Florida for the Presidential Inaugural Committees 2013 National Day of Service. A writer and producer specializing in entertainment promotions, product placement, corporate sponsorship, marketing, publicity and public relations, Freeman lent expertise to projects in entertainment since 1982. She also gained experience in “nding funding for charity organizations, as well as sponsorship for recording industry concert tours and endorsement deals for artists signed to those labels. Freeman also wrote a series of childrens books and sports articles, and was in the process of authoring a self-help book and a political guide for women. Freeman was also named, honored and awarded the 2005 Business Woman of the YearŽ award by the RCCC Business advisory council during a White House Dinner, hosted by then-President George W. Bush. In addition to David, her high school sweetheart and husband, Freeman is survived by two children and two grandchildren.FREEMANFROM PAGE 1A COURTESY PHOTO/DAVID FREEMANDavid Freeman, husband of Congressional candidate April Freeman, poses with his wife in a photo he posted Monday on her Facebook page relaying the news that she had died unexpectedly the previous night. To all of her family and friends here on Facebook, my heart aches with you,Ž he wrote. on the priority list. The over breeding, the high rate of euthanasia, abuse, neglect and abandonment is at crisis level,Ž Spiegel said. Again yesterday, someone found eight, four-week-old puppies tossed out to die,Ž she said. We have received three other starved puppies within two weeks. Animal Services gets them daily. Ponces Law is a step in the right direction, but we still have miles to go,Ž Spiegel said. Jamey Binneveld, a volunteer at the Humane Society, said, This new Florida law is a huge victory for the animals. This new law will help get animals away from people that hurt them and hopefully send them to jail, which is where they should be for abusing an animal. Animals deserve these stricter laws to protect them from people who bring them harm,Ž Binneveld said. People that abuse animals are often repeat offenders and will continue their path of abuse. This new law will help so this doesnt continue to happen.Ž This law is a long time overdue,Ž Gini Shevick, co-founder of PAWsitive Effects, said. Millions of animals are abused daily. The ones that do survive are not adopted out to families, because they are so traumatized. The people who are abusing animals de“nitely need consequences,Ž she said.PETSFROM PAGE 1A MELISSA MAIN/STAFFPublic and private shelters are now required to have post notice about lost animals within 48 hours of the animals admission.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com LOCAL SPORTS The Freshwater Fishing Forecast for the last “ve days of September gives anglers the end of the full moon phase and a rainy season weather forecast. All “shing factors considered, anglers will barely have enough wind over the next two days but Friday through the weekend a perfect “shing wind will prevail out of the east. Best Fishing Days: Friday looks to be the best “shing day of the next “ve. Major Fishing Period: Today the moon underfoot period occurs at 2:37 p.m. and the sunset at 7:18 and the dissolved oxygen rate climbs to the highest point. This will create a feed intensity rating of 4-5 from 2:30-7:30 p.m. Daily this period moves later by one hour. Minor Fishing Period: Today the moon-set occurs at 8:31 a.m. and solar noon at 1:17 p.m. and theres been an atmospheric pressure spike period occurring during the mid-morning hours. This will create a feed rating of 3-4 from 8:30 a.m. to 1:30 p.m. Daily this period moves later by one hour. Prime Monthly Periods: October 6-11 new moon, 21-26 full moon, November 4-9 new moon, 20-25 full moon, December 4-9 new moon, 19-24 full moon. Highlands Bass Angler Bass Guide-Trips: A 4-6 hour summer charter for $225.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter package options available. Call 863-381-8474 to plan and book your bass “shing experience today. Istokpoga.info News: The lake level is at 38.78 feet above sea level, which is the maximum level in the seasonal management schedule today. The minimum level currently is 38.75. Today, one of four S68 spillway gates are open 5 inches and ”owing a combined 80 cubic feet per second to maintain on schedule. Access this article online at BassFishingForecast.com, or HighlandsBassAngler. com HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing package options, from beginners to professional anglers, are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comAfternoon fishing is heating upHIGHLANDS BASS ANGLERDave Douglass SPECIAL TO HIGHLANDS NEWS-SUNFielding three cars for the duration of the 2018 TCR season … in addition to a McLaren GT4 in the GS class … Compass Racing was ready to come out swinging for the “rst TCR title in the Continental Tire Challenge. The teams three Audi RS3 LMS racecars have recorded a staggering seven victories, 16 podium “nishes and “ve pole positions which, with one race remaining, has each Compass Racing car in the top three of the TCR championship standings. With the teams success this season, they rank as only one of six Continental Tire Challenge teams to have wins in three or more classes in series history and are also within two victories of tying Turner Motorsport for the most series wins by an entrant. Its a dream come true to head into the “nal round with all three of our TCR cars having been so competitive all year,Ž said Compass Racing Team Principal Karl Thomson. Its a testament to our drivers and crew, who are all passionate about our sport and about winning. As you can imagine, theres “erce competition Compass Racing dominates the competitionTeam closing in on winning TCR title IMSA PHOTOCompass Racing is closing in on winning the TCR points title in the Continental Tire Challenge Series. HIGHLANDS NEWS-SUN SPORTS STAFFThe after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certi“ed professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-414-2164 or 863-386-4282 Lake June Youth Baseball/Softball Lake June Youth Baseball/softball will be having its annual meeting to elect new board members and of“cers. The meeting will be held Wednesday Oct. 17 at 6 p.m. at Lake June Complex above the concession stand. If you are interested in being on the board we look forward to seeing you. 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.Sign up for after school tennis By MARK PINSONSTAFF WRITERThe Sebring High School boys golf team “nished third out of 17 teams on Turtle Run at the 2018 Crutch“eld/ Hawkins Invitational at Sun N Lake Country Club on Monday. The Blue Streaks shot a four-person, team-score of 334 for 18 holes on the Turtle Run course to “nish in third place. Sebring freshman Avery Hurst was third low medalist shooting an impressive 76, freshman Lane Revell shot 82, freshman Zach Doorlag “red an 86, sophomore Beckham Donovan carded a 90 and Will Celentano had a 95. Zac Taylor played as an individual and shot 98. On Turtle Run, Lake Highlands Prep (Orlando) “nished “rst overall with a solid score of 317. Palm Harbor University was second shooting a 318. Low medalist on Turtle Run was Bryce Walker from Bartow shooting 1-under 71. Alec Lambert shot 74 for second from Palm Harbor University. The Crutch“eld/Hawkins Invitational is such a large tournament that both courses had to be utilized to accommodate all of the golf teams competing. The better teams were on Deer Run and Windermere Prep (Orlando) “nished “rst out of 15 teams with a team total of 294. Windermere High School was second with a 297 and Vero Beach “nished third with a 303. Low Medalist for Deer Run was Tiago Barni shooting 70 from Windermere Prep. Logan Jerrells was second Sebring shines on the linksBlue Streak boys finish third in Crutchfield/Hawkins Invitational COURTESY PHOTOThe Sebring High School boys golf team “nished third in their division in Mondays Cruthch“eld/Hawkins Invitational at Sun n L ake Golf Club. COURTESY PHOTOSebrings Avery Hurst shot a 76 to earn third low medalist honors in Mondays Crutch“eld/Hawkins Invitational. STREAKS | 9A TENNIS | 9A TEAM | 9A

PAGE 9

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | A9shooting 71 and Cooper Tate finished third with a 71. Both Jerrells and Tate are from Windermere High School. I want to thank Andy Kesling, all the staff at Sun n Lake Golf Club and the volunteers for all their support and help in making this tournament the best in Florida High School golf,Ž said Sebring High boys golf coach Vince Liles. Also, I want to thank Coach Roben Griffin and my son. Blake Liles, for all their help in my absence yesterday.Ž Girls Competition The girls Crutchfield/ Hawkins Invitational was held on two courses on Monday. In the Crutchfield Division, which played at Pinecrest Golf Club, Sebring does not have enough players to field a team, but Blue Streak senior Alyssa Jordan shot a 91. Braden River finished first in the First Flight with a score of 337 for 18 holes, while St. Stephens Episopal School placed second with a 347 and Palm Harbor University came in third place at 350. In the Second Flight, Martin County was first with a 385, The Kings Academy placed second with a 387 and Venice High came in third place at 390. In the Hawkins Division, which played at River Greens golf course, Archbishop finished first with a score of 307, while the Benjamin School was second at 313 and Lakeland High was third with a 318. The Second Flight was won by Windermere with a 341, the Benjamin B team was second at 342 and McKeel High was third with a 362.STREAKSFROM PAGE 8A BY RUTH ANNE LAWSON/STAFFSebrings Zac Taylor chips up to the green during Mondays Crutch“eld/Hawkins Invitational at Sun n Lake Golf Club.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) 3822134 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! Lane Crosson Golf Tournament The Lane Crosson Memorial Golf tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who has been “ghting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The “eld is limited to the “rst 28 teams to register. For information call the Pinecrest Golf Club pro shop at 863-453-7555. An added feature will be a two-man double-elimination Cornhole Tournament. The cost is $20 pererson. Come out and support a golf tournament for a great cause. Healthy Heart 5K run/4K Paws Run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927.TENNISFROM PAGE 8Abetween the other TCR teams, but also within our own squad to take the championship. Its been a really tight “ght all season between the No. 77 Audi of Britt Casey Jr. and Tom Long and the No. 74 of Rodrigo Sales and Kuno Wittmer, with the 77 having a narrow lead [288-283] going into Road Atlanta. Id love to see Roy Block and Pierre Kleinubing in our No. 75 RS 3 take a win and solidify their third place in the standings. But in a situation like this, we “rmly believe that there arent any team ordersŽ with the exception of the golden rule of not taking each other out. Were all looking forward to a great “nale to whats been a fabulous season.Ž Johnson Hits Stride In his third season of Continental Tire Challenge competition, Michael Johnson has “nally been able to show others what hes had all along … true talent. A paraplegic since age 12, Johnson previously tried his hand at the Street Tuner class alongside co-driver Stephen Simpson and JDC-Miller Motorsports, recording a best “nish of fourth twice in a BMW 228i. However, its the move up to the TCR class for 2018 that seems to be the perfect “t. After a late start to the season … as a result of an incident at the Roar Before the Rolex 24 at Daytona in January during which Johnson broke his leg … the No. 54 JDC-Miller Audi wasted no time making its way to the front of the “eld. In fact, Johnson led laps in the teams “rst race back at Mid-Ohio Sports Car Course in May. They “nished fourth at Mid-Ohio, third at Watkins Glen and then second at Canadian Tire Motorsport Park.TEAMFROM PAGE 8A Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 9/30/18$1800GOLFper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. EXPIRES 9/30/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 9/30/18$1600TWILIGHT AFTER 2PMper person Incl. tax. Pinecrest Golf Club September Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3614060-1 adno=3612619-1 adno=3614741-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com NASCAR THIS WEEKThe Daytona Beach News-Journals Godwin Kelly & Ken Willis have covered NASCAR for nearly 60 years combined. THREE THINGS TO WATCHRICHMOND THREE THINGS WE LEARNEDCHARLOTTEFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR CHARLOTTE MOTOR MOUTHS PODCASTA road course incorporated into oval-track racing. A Roval ... get it? Lets talk it through. Tune in online at www.news-journalonline.com/ daytonamotormouthsCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answers Among bottom four, who has best chance to extend his playoff life? GODSPEAK: Clint Bowyer is crazy enough to run the Roval wide open and advance into the Round of 12. KEN'S CALL: I say Jimmie will turn in a top-“ve on the Roval and keep his faint hopes alive for an eighth championship.Where will Kyle Busch eventually land on the all-time wins list? GODSPEAK: I can see Busch getting to 80 wins before his M&M's bag is empty and Interstate battery is out of juice. KEN'S CALL: Somewhere between Dale Earnhardt (76 wins) and Jeff Gordon (93). But easily passes 200 overall wins (Cup, X“nity, Trucks) next season.JEFFREY EARNHARDT VS. MATT KENSETH: On Lap 326 (of 400) Kenseths No. 6 Ford slipped up the track into Earnhardts No. 96 Toyota, causing him to spin out and head to pit road. GODWIN KELLYS TAKE: With all that was on the line at Richmond, this was the only caution for an on-track incident. The other two yellows were for stage endings. Go “gure.WINNER: AJ Allmendinger REST OF TOP 5: Michael McDowell, William Byron, Chris Buescher, Matt DiBenedetto FIRST ONE OUT: Denny Hamlin DARK HORSE: Bubba Wallace DONT BE SURPRISED IF: This inaugural race on the Charlotte Roval produces a “nish more shocking than Old Dominion beating Virginia Tech. Buying the Roval hype?Kinda, sorta. With all the drivers fretting the great unknowns entering this first-time event, largely due to the unique course, it definitely raises your curiosity a bit. To hear them tell it, there will be a lot of spills and thrills, but in the end someone will be first to the checkers. And if the show is deemed a hit, look for plenty of lobbying for at least one more rovalŽ revival. The Brickyard, perhaps? Daytona in July? How bout Junior?Junior Earnhardts fourth-place showing at Richmonds Xfinity race last Friday night was obviously a solid result, especially given his race-high 96 laps led. Most noteworthy, however, mightve been his honesty afterward in detailing the pressures he put on himself in the car and how big of an issue that was during his career. And how glad he is to be rid of it, of course.„ Ken Willis, ken.willis@news-jrnl.com1. Martin Truex Jr. 2141 2. Kyle Busch 2125 3. Kevin Harvick 2113 4. Brad Keselowski 2111 5. Joey Logano 2081 6. Aric Almirola 2079 7. Kyle Larson 2073 8. Kurt Busch 2071 9. Chase Elliott 2066 9. Austin Dillon 2066 10. Alex Bowman 2061 11. Ryan Blaney 2060 12. Clint Bowyer 2056 13. Jimmie Johnson 2054 14. Erik Jones 2039 15. Denny Hamlin 2031 16. Ryan Newman 583 17. Paul Menard 566 18. Ricky Stenhouse Jr. 552 19. Daniel Suarez 550 CUP SERIES: Bank of America Roval 400 SITE: Charlotte Motor Speedway (2.28mile Roval) SCHEDULE: Friday, practice (NBC Sports Network, noon), qualifying (NBC Sports Network, 4:30 p.m.). Saturday, practice (NBCSports.com, 11 a.m.; CNBC, 1:30 p.m.). Sunday, race (NBC, coverage begins at 1 p.m.; green ”ag, 2:15 p.m.)XFINITY: Drive for the Cure 200 SITE: Charlotte Motor Speedway SCHEDULE: Friday, practice (NBC Sports Network, 1 p.m. and 3 p.m.). Saturday, qualifying (CNBC, noon), race (NBC Sports Network, 3 p.m.)2018 SCHEDULE AND WINNERSFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona (Erik Jones) July 14: Quaker State 400 at Kentucky (Martin Truex Jr.) July 22: New Hampshire 301 (Kevin Harvick) July 29: Pennsylvania 400 at Pocono (Kyle Busch) Aug. 5: 355 at the Glen, at Watkins Glen (Chase Elliott) Aug. 12: Pure Michigan 400 (Kevin Harvick) Aug. 18: Night Race at Bristol (Kurt Busch) Sept. 2: Southern 500 at Darlington (Brad Keselowski) Sept. 10: Brickyard 400 at Indianapolis (Brad Keselowski) Sept. 16: Las Vegas 400 (Brad Keselowski) Sept. 22: Federated Auto Parts 400 at Richmond (Kyle Busch) Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead1. Four will goFour drivers will be booted from the Cup playoffs after Sundays inaugural race on Charlotte Motor Speedways Roval (road course/oval) course. The four under the Round of 12 cut line now are Clint Bowyer (-4), Jimmie Johnson (-6), Erik Jones (-21) and Denny Hamlin (-29). I think surviving is just the biggest thing,Ž Johnson said. We are going to go down swinging to the bitter end.Ž2. Roval anxietyThe Charlotte Roval, which is listed as a 2.28-mile road course, has Cup Series drivers extremely nervous. This is the “rst time Charlotte has used the course, and during open test sessions, there were several gaffes, spins, chills and thrills for drivers. Im terri“ed of next week because there are so many unknowns,Ž hardened veteran Kevin Harvick said. Martin Truex Jr. said Everybody is scared to death of that place.Ž 3. Royal treatmentThe Charlotte Roval is getting so much hype that NBC Sports decided to showcase it on its primary broadcast network. The preceding six Cup Series races, including Darlington and Indianapolis, have been carried by NBC Sports Network. Dale Earnhardt Jr. said there is genuine concern in the garage area about Sundays race. Nobody is going to sleep this week,Ž Earnhardt said.„ Godwin Kelly, godwin. kelly@news-jrnl.comKevin Harvick hopes he doesnt emerge from a smoke cloud at Sundays Charlotte Roval race. Harvick said the race has him terri“ed.Ž [AP/STEVE HELBER] 1. Where you nishKyle Busch is the perfect example of what is important in NASCAR racing. Its not where you start, but “nish. He quali“ed 39th and won at Richmond. Yeah, I'm not going to qualify here anymore,Ž he said. Its a waste of time for us. I dont know why, I just cannot qualify here.Ž2. Milestone victoryThe Richmond win was Buschs 50th, which tied him with Junior Johnson and Ned Jarrett on the all-time NASCAR Cup Series wins list. It was his sixth career win at the three-quarter-mile oval, but his “rst in the fall race. He swept both Richmond races this year and has seven wins for the season.3. Whole lotta lapsMartin Truex Jr. has earned a footnote in the Richmond record book as the driver leading the most laps without scoring a victory. He led a race-high 163 laps and finished third. I dont know what weve got to do to win this race,Ž said Truex, who clinched a Round of 12 spot on points.„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Busch celebrates his 50th NASCAR Cup Series win at Richmond Saturday night. [AP/STEVE HELBER] 1 2 3 45 6 78910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH His turn at the point again BRAD KESELOWSKI Had a real shot at four straight KEVIN HARVICK Roval fear? He may be sandbagging MARTIN TRUEX JR. Rediscovered top gear past two weeks KYLE LARSON Try to win, or just advance? JOEY LOGANO A little consistency would help ARIC ALMIROLA Sixth, “fth past two weeks KURT BUSCH Bad time for a mini-slump CHASE ELLIOTT Survival is key for now ERIK JONES Vegas crash has him in bad spot

PAGE 11

AROUND TOWN CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BWednesday, September 26, 2018 Daughters of the Confederacy assist all veteransOur organization is about heritage „ not hateBy JERRY MEISENHEIMERCORRESPONDENTLAKE PLACID „ On Sept. 11, the Highlands County Chapter of the United Daughters of the Confederacy held their monthly meeting. The location was the Lake Placid Library meeting room. Consisting of 36 members, the group is of“cially known as the Captain John W. Whidden Chapter. Whiddens military background in the late 1800s, along with his political and community involvement, earned him the reputation of being a true Southerner. He settled in Arcadia, where he owned over 10,000 head of cattle and was a state senator. The United Daughters of the Confederacy is the oldest patriotic organization in the country, having originated in 1894, in Nashville, Tennessee. One of its objectives is to preserve the truthful history of the War Between the States and to mark the places made historic by Confederate valor. In addition, it strives to assist descendants in securing proper education. Recognizing the role of Southern women during the war and during reconstruction of the South after the war, is another of the JERRY MEISENHEIMER/CORRESPONDENTThe ocers in the United Daughters of the Confederacy, Captain John W. Whidden Chapter are from left, Jeanette Peeples, Joy Christmas, Patricia Leidel, Linda Purvis and Joyce JJ Wiebbecke.Patriots Chapter NSDARSEBRING „ Patriots Chapter of National Society of Daughters of the American Revolution will have their next monthly meeting at 11 a.m. on Monday, Oct. 1, at the Lake Placid American Legion, 1490 US Hwy 27 North in Lake Placid. For information, contact Julie Bartlett at DARJulieB@gmail.com.Potluck supperSEBRING „ Sebring Hills Association will host a Potluck Dinner at 6 p.m. on Monday, Oct. 1, 200 Lark Ave. in Sebring. All Sebring Hills residents and the public are invited. Bring a dish to pass, your place setting and favorite drink. Held the “rst Monday every month. For information, call 863-382-1554.Republican Womens Network to meetSEBRING „ The Highlands Republican Womens Network will meet at noon on Wednesday, Oct. 3, at Chicanes, Inn on the Lake, 3101 Golfview Road in Sebring. Matt Richardson to speak about Medicare Open Enrollment.Ž Men welcome. For information or to RSVP, call Penny Rae at 863-633-0375.Ostomy Support Group to meetSEBRING „ The Highlands County Ostomy Support Group will hold their next meeting 11:30 a.m. to 1 p.m. on Thursday, Oct. 4, at Homers Restaurant, 1000 Sebring Square. The group meets the “rst Thursday of each month now through May.Healthy Heart 5K run/4K Paws runSEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a Grant offers SFSC faculty and students a sense of homeSpecial to Highlands News-SunA visit to the Museum of Florida Art and Culture (MOFAC) on South Florida State Colleges (SFSC) Highlands Campus in Avon Park will reveal a display of artifacts from the Goodnow Mound. Unearthed from the mound, which is located south of Sebring, are artifacts that date back as far as the 16th century and are attributed to Native Americans of Southwest Florida. Over 6,200 glass beads have been recovered from the site. These beads, in particular, sparked an intense curiosity in Megan Stepe, MOFAC curator. But Stepes interest is part of a larger effort put forth by SFSC faculty. The brain child of Dr. Charlotte Pressler, professor of English and philosophy and director of SFSCs Honors Program, A Sense of Home: From Cultural Con”ict to Coexistence in Floridas HeartlandŽ came into existence after she pursued a coveted National Endowment for the Humanities (NEH) grant. It is a three-year project focused on developing and enhancing local scholarship in Central Floridas long history of cultural con”ict and fusion. The $99,619 grant was awarded to SFSC in March 2016. The intention was to bring scholars on campus in a mini internal graduate seminar series for faculty and local high school teachers,Ž Dr. Pressler said. Through this grant, we brought scholars to us, people who are recognized experts in their “elds. After each of the seminars, we discussed the presentation material among ourselves and are incorporating modules into our current curriculum. These modules give students a taste of what their courses will be like at the university„analyzing, making connections, solving problems, applying concepts to new situations.Ž Some of those scholars were Dr. Jerald T. Milanich, professor emeritus of the University Florida, who made presentations on the European invasion of Florida in the 16th century and Floridas Spanish-Indian missions in the 16th through 18th centuries; Dr. Anna Lillios of the University of Central Florida who presented Zora Neale Hurston and EatonvilleŽ; and Dr. Mike Butler, professor of history at Flagler College, who presented Confederate Imagery and Police Brutality: Racial Unrest and the Long Civil Rights Movement in One Florida Community.Ž Pressler indicated that the grant focuses on Floridas Heartland. We live here; this is our home. Knowing that helps us understand how we got to where we are now and can give us inspiration for the future,Ž she said. It can guide us and make us better citizens of Florida. We know that our students are coming to SFSC for job skills, we know that employers look to us for trained workers. Those economic and individual motivations are important in this world today. But there is a role for citizenship and community awareness as well. This is something the humanities can provide so that students going forward are better able to think about the meaning of what theyre doing.Ž According to Dr. Pressler, Dr. Milanich is considered the worlds greatest expert on Floridas indigenous people in the pre-contact and contact periods with COURTESY PHOTOMegan Stepe, SFSC MOFAC curator, with Goudnow Beads.LakeSharks party for the petsBy TOM MEISENHEIMERCORRESPONDENTThe Heartland LakeSharks are humanitarians with a purpose. They are tied in with a national organization, but the local club works to benefit needs in Highlands County. The 60 members raise money for local charity groups by partying with a purpose. And last Sunday afternoon at Bo Davids Restaurant in Lake Placid they did just that. Their party theme is everything tropical. Dressed in colorful Key West look clothing, they ate, drank, and sang to support Pawsitive Effects, who will put on the Oct. 6 Barktoberfest, the fifth annual pet adoption and fundraiser to be held in Stuart Park in Lake Placid. Rick Lamb entertained the members with his guitar and music called, trip rock. He was traveling through the area from his home in Missouri, doing gigs around the state. He heard about the Fun FUNdraising and said, This music today is my gift to you.Ž A 50/50 raffle was won by Jay Sockwell. He pocked $120 and the animal shelters received the other half. A member only drawing saw Tom Shergalis win a $25 gift certificate to Bo Davids while Peter Bloom also was a winner. Entry to the event, called phlockings,Ž required attendees to bring a pet related item to the party. They were given to Gini and Steve Shevick, founders of Pawsitive Effects, Inc. that they will deliver to 11 various animal shelters. Through their efforts at Barktoberfest over 100 animals have been placed in loving homes the past few years. Last years festival raised over $20,000 to support the shelters. The donation tables began to fill up early with dog leashes, toys, food, bedding, pet crates and taxis, cat liter, collars, blankets, treats, and flea/tick prevention products donated by the members. Group Vice President Jean Deuth said, Every month we hang out with friends, listen to music, eat and drink, and celebrate our concern for the community with our donations. It is really Fun FUNdraising. And we choose a different place and a different charity to support each month.Ž Elay Bill and Tom Bill came from Wauchula. Weve been members of seven different clubs.Ž TOM MEISENHEIMER/CORRESPONDENTJean Deuth and John Howard add pet items to the donation table. COMMUNITY BRIEFS Rick Lamb entertained the folks. My songs are my gift to you this afternoon,Ž he told the attendees. Barbara Fletcher joined Elay Bill and Tom Bill for the fun. They came from Wauchula.BRIEFS | 3B DAUGHTERS | 9B PARTY | 10B HOME | 7B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com Celebrate banned booksBy VIKKI BROWNLIBRARY LINESWhat do the books The Giver,Ž Where the Wild Things Are,Ž and The DictionaryŽ all have in common? I bet you wont guess it! These books have been banned and/ or challenged at one point in time. Where the Wild Things AreŽ is the beloved story, now also a movie, about a boy who did not listen to his mother. He was sent to bed without supper as punishment, but upon entering his room, his imagination takes ”ight. He sails off to a land with wild things who make him their ruler. Eventually, he misses his mother, as all children do, and smells something delicious in the distance. When he arrives back to his room, supper is waiting. This story shows how wild thingsŽ must receive consequences for misbehaving and that mothers still love you when you make mistakes, but in 1969 a column in The Ladies Home Journal deemed the book psychologically damaging for 3and 4-year-olds.Ž This simple childrens story is one of many that make the list of challenged books. Sept. 23-29, 2018 is Banned Books Week. During Banned Books Week,Ž we are celebrating the right to read these, at times controversial, books. We are not celebrating the fact that some individuals, organizations, and/or companies want these books removed from shelves. You can celebrate with us by checking out some of 2017s most controversial books. Some of those books include Thirteen Reasons WhyŽ by Jay Asher, The Absolutely True Diary of a PartTime IndianŽ written by Sherman Alexie, To Kill a MockingbirdŽ written by Harper Lee, and The Hate U GiveŽ written by Angie Thomas. Thirteen Reasons WhyŽ by Jay Asher gained popularity recently when Net”ix released a show with the same title based on this book. The basic storyline of the book is that a high school girl commits suicide and leaves behind tapes discussing her reasons for no longer wanting to live. Both versions, book and show, discuss sensitive topics and issues that can be dif“cult to read or watch. Both the book and the show are available at your local library or by visiting Overdrive for the e-book or audiobook version. The Absolutely True Diary of a PartTime IndianŽ written by Sherman Alexie and To Kill a MockingbirdŽ written by Harper Lee both are books that are listed on some required reading lists for high school students. The Absolutely True Diary of a Part-Time IndianŽ follows the story of a young man named Junior who desires to have a choice in his future. This young cartoonist living on a Spokane Indian Reservation decides to attend high school off of the reservation. Will he regret his decision? Why did some request this book? Only reading this challenged book will give you the answer. To Kill a Mockingbird,Ž a timeless classic, is told by a young girl named Jean Louise Finch, better known as Scout. Her father, a local attorney, has been appointed to represent a black man accused of raping a white woman. Set in Alabama during the 1930s, this book covers some harsh situations and the Finch family must learn to cope with rumors and a deeper understanding of others. These circumstances may change life forever for them. This title, and the sequel, Go Set a Watchman,Ž are must adds to your reading list. The Hate U Give,Ž written by Angie Thomas, is a fairly recent addition to this list having been published in 2017. Starr Carter, the main character in The Hate U Give,Ž is a young 16-year-old student stuck between two worlds: her lower income neighborhood and the upscale prep school she attends. To make matters worse, her best friend is fatally shot, which she witnesses. This heartwrenching story tackles issues currently debated today. To read any or all of these books, visit you local public library or access the titles on Overdrive, many of which are available in both ebook and audiobook formats. But, if these books arent up your alley or you just want to know more about banned books visit these websites ala. org/advocacy/bbooks or bannedbooksweek.org/. Of course, you can always visit us at your local public library to check out these books and more. Fun for the whole familyBy ROBERT MILLERSTAFF WRITERThe House With a Clock in Its WallsŽ is easily the best theatrical movie Ive seen in the month of September. Thats right. I had more fun at this kids movie than The Nun,Ž Slender ManŽ and The PredatorŽ combined. Not everyone liked this movie. My wife didnt like it and my teenage boys said it was just OK. This movie is de“nitely marketed towards kids, and rightly so. The House With a Clock in Its WallsŽ is based on a young adult novel from 1973 by the same name. The “rst of a series of 12 books, the story is about a young boy named Lewis (Owen Vaccaro) who loses his parents in a car accident and is forced to go to live with his strange uncle Jonathan (Jack Black) at his uncles house. Lewis meets Jonathans neighbor and platonic friend, Florence (Cate Blanchett). One of the “rst things in the movie you “nd out is that Jonathan and Florence are friends and are constantly bickering and calling each other names, but in a fun and playful way. Much the way you might argue with a friend you were close to. I loved their banter and their chemistry together. Florence steals the show and really helps this movie. And then theres the fact that Jonathan and Florence are a warlock and a witch, respectively. The house is full of magical things including a chair that is alive, a stained glass window that changes based on what is going on and there is a topiary lion who just cant seem to use the litter box. Eventually, Lewis learns to use magic and thats when the plot kicks back in and things go full steam ahead. As a storyteller, I tend to look for whether or not the movie has a coherent story that I can follow and that it isnt full of plot holes. There are good scripts then there are truly bad ones. This was one of the good ones. The story made sense, nothing confused me, and it didnt feel as if it were talking down to me. Some critics have argued that this movie has too many infantile jokes (like the topiary lion), but I found the humor way more interesting than some recent movies and I really had a fun time with what we got here. Yes, the movie was aimed at kids, but it had a message about embracing who you are and not worrying about what others want you to be. I think it played out beautifully on screen. The storytelling had elements that felt familiar, and that may because it was written by Eric Kripke, the creator of CWs SupernaturalŽ series, as well as being directed by Eli Roth, the director of HostelŽ and Cabin Fever.Ž With a pedigree like that it should shine. Jack Black is subdued here, much more toned down than most of his roles tend to be. Probably more to do with the director than the actor, but he pulls off the part easily and has such great chemistry with Blanchetts character that I wanted more of that. The House With a Clock in Its WallsŽ checked all the right boxes for me. Movie watcher me was entertained throughout the entire movie and writer me was quite pleased with the script and the sophistication of storytelling, dealing with necromancy and ghosts with the same reverence and respect that they would get on Supernatural.Ž Theres something for the whole family here and worth the trip to the movies. When going to the movies, I am always on the lookout for something that entertains me and that I would recommend to others. I say yes to both criteria here. I give this movie 4 out of 5 stars.  The House With a Clock in Its WallsŽ is rated PG for thematic elements including sorcery, some action, scary images, rude humor and language; and has a running time of 104 minutes. Sebring Elks make donation to Woodlawn ElementarySpecial to Highlands News-SunSEBRING „ The Sebring Elks Lodge #1529 continues giving to the community. On Sept. 11, Ken Hedges, the Exalted Ruler of the Lodge presented a $500 check to Woodlawn Elementary for their after school program. This program, Leaders in Arts,Ž will be an eight-week program for 20 to 30 students in grades 3 and 4, who will attend each week for one hour. COURTESY PHOTOOn Sept. 11, Ken Hedges, the Exalted Ruler of the Sebring Elks Lodge #1529 presented a $500 check to Woodlawn Elementary for their after school program. Pictured, left to right: Principal Mr. Spencer, Ken Hedges ER, teacher Denise Franze, and Assistant Principal Mr. Wright.Sebring Elks welcome new members Special to Highlands News-SunSEBRING „ The Sebring Elks Lodge #1529 is proud to welcome two new members in the month of September, Kenneth Wells and David (Trey) Drummond. {span}We look forward to sharing good times with them and working together to better our community,Ž said the Lodge. COURTESY PHOTOSebring Elks #1529 is proud to welcome two new members in September. Left to right: Kenneth Wells and David (Trey) Drummond. All about shopping with a plan? Then you'll love our weekly ad. Get the rundown on our latest deals and BOGOs before you shop! Available in stores and online at publix.com/savingstyle. Check our weekly ad for current deals adno=3612233-1

PAGE 13

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | B3prize. For information, call Jim or Colleen Polatty at 863-386-4927. http:// endurancesportstiming. com/race-calendar/.Pancake breakfastSEBRING „ Sebring Hills Association will host a pancake breakfast from 8-10 a.m. on Saturday, Oct. 13, 200 Lark Ave. in Sebring. Pancakes, sausage, eggs, grits, juice and coffee. $5 for members, $6 non-members. Bring family and friends. Public welcome. For information, call 863-382-1554.5th annual BarktoberfestLAKE PLACID „ The “fth annual Barktoberfest is happening 10 a.m. to 3 p.m. on Saturday, Oct. 6, at Stuart Park in Lake Placid. Silent auctions, raf”es, nail clipping, pet costume contests, and more! On site microchips only $10. For more information call 863-441-0351 or visit PAWsitiveEffects. org.Free essential oils classAVON PARK „ A free essential oils seminar will be given at 10 a.m. on Saturday, Oct. 6, at the Avon Park Public Library, 100 N. Museum Ave. in Avon Park. Admission is free and one door prize awarded per class. Seating is limited. To register or for information, call or text 540-742-2381 or email imashrout@ gmail.com.Volunteer hospice care trainingSEBRING „ Cornerstone Hospice will hold volunteer training over two Tuesdays and Thursdays from 9 a.m. to noon on Oct. 9, 11, 16 and 18, at the downtown of“ce, 209 N. Ridgewood Drive, Suite 3. Breakfast and coffee will be provided. To pre-register, call Dorothy Harris, volunteer specialist at 863-3824563 or email doharris@ cshospice.org.Highlands Hunters Metal DetectingJoin the fun; discover treasures. Next meeting Oct. 9. Anyone interested in metal detecting is invited to attend a meeting at the Lake Placid Library, 205 W. Interlake Blvd. Meetings take place in the large meeting room, the second Tuesday of each month, from 1-2:30 p.m. Free mini-hunt for coins and door prizes provided. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217.NU-HOPE clay shootOKEECHOBEE „ The Tommy Todd Memorial NU-HOPE Elder Care Services Clay Shoot will take place at 9:30 a.m. on Saturday, Oct. 13, at Quail Creek Plantation, 12399 NE 224th Street in Okeechobee. Registration begins at 8:30 a.m. $125 per shooter, packages available. For information, call NU-HOPE at 863-382-2134 or email Laurie Murphy at MurphyL@nuhope.org.Free essential oils classLAKE PLACID „ A free essential oils seminar will be given at 10 a.m. on Saturday, Oct. 13, at the Lake Placid Memorial Library, 205 Interlake Blvd. in Lake Placid. Admission is free and one door prize awarded per class. Seating is limited. To register or for information, call or text 540-742-2381 or email imashrout@gmail.com.White Cane WalkSEBRING „ The White Cane Awareness Walk will take place 10 a.m. to noon on Saturday, Oct. 13, on The Circle in downtown Sebring. K9 patrol and guide dogs will be there as well as Mayor Shoop! Family friendly event. For information, contact Pam Elders at 863-634-9280.Freedom Fund DinnerSEBRING „ The Highlands County NAACP branch will host its annual Freedom Fund Dinner at 6:30 p.m. on Saturday, Oct. 20, at Sebring Elks Lodge, 2618 Kenilworth Blvd. in Sebring. Theme is Stand and Be Counted „ Vote!Ž Tickets are $40 each includes dinner, souvenir booklet, entertainment and guest speaker. For information, call Highlands County NAACP Chair Dorothy Hinson at 863-873-1691 or email hinsond2004@centurylink. net.SHS joint class reunionSEBRING „ Sebring High School classes 1940 through 1972 will meet Saturday, Nov. 3, at the Highlands News-Sun Center, 781 Magnolia Ave. in Sebring next to Firemans Field. Check-in and visit 5-6 p.m., banquet 6 p.m. Reservations required and tickets available through class representatives. $35 per person. Reservation deadline is Oct. 26. For more information, call Gaylin Thomas at 863-414-1578 or mothomas@embarqmail.com.Puttin on the RitzSEBRING „ Sweet Adelines Heart of Highland Show Chorus presents, Puttin on the RitzŽ at noon on Saturday, Nov. 3, at Chateau Elan, 150 Midway Drive at the Sebring Raceway. Doors open at 11:15 a.m. Tickets are $25 per person. Tickets will not be sold at the door. For tickets, call: Sebring/ Lake Placid at 863-4144914, Avon Park at 954240-9999 or Polk County at 863-638-1598.Garden FestivalSEBRING „ Master Gardener of Highlands County presents the 2018 Garden Festival from 9 a.m. to 4 p.m. on Saturday, Nov. 17, at the Bert J. Harris Agriculture Center, 4509 George Blvd. in Sebring. Food, activities, music and more. For information, call 863-402-6540.BRIEFSFROM PAGE 1B adno=3611057-1 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 proudly presents the Sponsored by: e S S p p p o o n n s s o o r r e e d d pyp d d b b b b b y y y y : : n n s s o o r r e e d d d Heartland Family Fall Festival adno=XNSP50263 730 US 27 N., Lake Placid, FL 33852 863-232-5661 BoatersWorld.com On October 20th in conjunction with the Heartland Family Fall Festival, Boaters World will be offering a lake test on Lake Jackson with several models. Starting at 9am, boats will be launched from Don Joses Mexican Restaurant (4731 Lakeview Drive, Sebring, FL 33870) Interested Buyers Please Call to Reserve Yours! Call Mike at 863-232-5661 ext. 102 or Geno at 863-232-5661 ext. 115 or email Sales@boatersworld.com adno=3614324-1

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com Sea Services Museum holding discussion nightsSpecial to Highlands News-SunHave you ever wondered how history might have been altered had just one battle gone the other way? For most armchair historians, studying the military history of the United States is usually a solitary pursuit. Now, however, using the resources of the Museum library and the internet, informal discussion groups on topics that should stimulate analysis through reading and research by participants and perhaps lead to a better understanding of historical events will be held at the Military Sea Services Museum in Sebring on a monthly basis beginning in October. Propounding your own theory on why things worked out the way they did or debating how this or that leader made the right or wrong decision should make good grist for the discussion mill stone. Discussions will take place in the Museums library, where coffee and light refreshments will be served free of charge. The topics for Winter 2018-19 with dates listed are as follows and all discussions take place between 4 and 5 p.m. Oct. 24: The Battle of Pearl Harbor … What If? Nov. 28: I Shall ReturnŽ … The Competing War Strategies of MacArthur and Nimitz in the Paci“c Theater of Operations Dec. 19: The Battle of Midway … The Importance of Intelligence & Cryptology Jan. 23: Korean War „ Hot Campaign of the Cold War? Reference: The Coldest Winter „ America and the Korean War by David Halberstam.Ž Feb. 20: Vietnam … Containment or Catastrophe? March 20: The Cold War … Who won? The Military Sea Services Museum is located at 1402 Roseland Ave., one mile east of Sebring High School. The Military Sea Services Museum is a Section 501.c.3 non-pro“t with the mission of preserving the history and traditions of the U.S. Navy, Marine Corps and Coast Guard. This is a free admission museum open Wednesday through Saturday from noon until 4 p.m. This series of open discussions will be moderated by Curator Fred Carino, a retired naval of“cer and one of those armchair historians.Ž Come on out and enjoy a lively discussion at The Military Sea Services Museum, Where history comes alive!Ž COURTESY PHOTO/The Military Sea Services Museum in Sebring.adno=3614297-1 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Serving the Heartland since 2007 Over 40 Years Experience! Keeping Customers For Life! Air Conditioning & Heating AMERICA FIRST Residential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 When the weather is hot, keep a cool mind. When the weather is cold, keep a warm heart. Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! CALL TODAY FOR A FREE QUOTE! www.budgetbirite.comOpen Tues.…Fri. 9:00 a.m. … 5:00 p.m. € Open Sat. 8:30 a.m. … 4:30 p.m. Closed Sun. & Mon. BUDGET BI-RITE INSURANCE863-453-3903 Now Selling Garage & General Liability, RV, Motorcycle, ATV HOME € COMMERCIAL € AUTO

PAGE 15

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | B5 adno=3614592-1 LEGAL NOTICES Th e Ci ty o f S e b r i ng w ill rece i ve sea l e d bids in the City Purchasing Department for: 18-013: City of Sebring Caddy Shack Golf Cart Buildings Commondity Codes 91430, 90926, 90930, 90921, 90922, 91484, 90917, 90961, 90976 18-014: City of Sebring Caddy Shack Parking Lot Improvements Commodity Codes 91336, 91347, 91394, 91395, 91396 Specifications & General Terms and Conditions may be obtained at mysebring.com and VendorRegistry.com. A ny questions regarding the specifications, terms and condition, and/or the bidding process should be sumbitted at purchasing@mysebring.com It shall be the bidders responsibility to check VendorRegistry.com for amendments/changes made to the document and/or any addendums posted. There is no pre-bid meeting scheduled. Bid envelopes must be sealed and marked with the bid number and name as to identify the enclosed bid. Bids must be delivered to the City Of Sebring Purchasing Office Attn: Lisa Osha, 368 S. Commerce Ave., Sebring, FL 33870 so as to reach the said office no later than 3:00 p.m. Frid ay, October 26, 2018, of the official time clock in the purchasing office, a t which time they will be opened.Bids received later than the date and time specified will be rejected. The City will not be responsible for the late delivery o f any bids that are incorrectly addressed, delivered in person, by mail, or any other type of delivery service. The submitting firm will be required to comply with all applicable laws, regulations, rules and ordinances of local, state and federal authorities having jurisdiction, including, but not limited to: all provisions of the Federal Government Equal Employment Opportunity clauses issued by the Secretary of Labor on May 21, 1968 and published in the Federal Register (41 CFR Part 60-1, 33 F.2 7804); all provisions of the Public Entity Crimes (Fla. Stat. 287.133, et seq, as amended) and the provisions in Fla. Stat. 287.134, et seq, as amended, regarding discrimination. The Sebring City Council reserves the r ight to accept or reject any or all bids or any parts thereof; and the award; if an award is made, will be made to the most reponsible bidder whose bid and qualifications indicate that the award will be in the best interest of the City of Sebring. The council reserves the right to waive irregularities in the bid. Lisa Osha Purchasing Agent Sebring, Florida Official Publication: VendorRegistry.com Dates: September 26, 2018 October 26, 2018 Publiction: Highlands News-Sun (September 26, 2018) INVITATION TO BID14 REQUEST FOR PROPOSALS Sun n Lake of Sebring Improvement District RFP NO: 18-07 Omar DeJesus, CPA, Finance Director 5306 Sun n Lake Blvd. Sebring, FL 33872 e-mail: odejesus@snldistrict.org Facsimile Number: 863-382-2988 OPENING TIME: 2:00pm OPENING DATE: October 9, 2018 THIS IS NOT AN ORDER YOU ARE INVITED TO PROPOSE ON THE FOLLOWING: Sun n Lake of Sebring Improvement District Golf Course Equipment Lease RFP No. 18-07 The Sun N Lake of Sebring Improvement District hereby requests proposals for a new golf equipment fleet from qualified and licensed vendors. Specifications can be found at www.snldistrict.org. Sealed bids will be due no later than 2:00pm, October 9, 2018. State of Florida Tax Exemption Number is 85-8012528797C-8 Signed: Tanya Cannady, CPA, CDM, General Manager Date: 9/21/18 September 26; October 2, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000136 DIVISION: 10 U.S. Bank National Association, as Trustee for Banc of America Funding 2008-FTI Trust, Mortgage Pass-Through Certificates, Series 2008-FTI Plaintiff, vs. A my Jalola Everhart Lyons a/k/a A my Everhart; Lisa Paul Everhart; Rachel Ellen Greene; Unknown Heirs, Devisees, Grantees, A ssignees, Creditors, Lienors, and Trustees of Sean Renee Sullivan, Deceased, and All Other Persons Claiming by and Through, Under, A gainst the Named Defendant(s); NOTICE OFACTION16 U n k nown S pouse o f A my J a l o l a E verhart Lyons a/k/a Amy Everh art; Unknown Spouse of Lisa Paul E verhart; Unknown Spouse of R achel Ellen Greene; Unknown Parties in Possession #1, If living, a nd all Unknown Parties claiming by, through, under and against the a bove named Defendant(s) who a re not known to be dead or alive, w hether said Unknown Parties m ay claim an interest as Spouse, H eirs, Devisees, Grantees, or Other Claimants; Ronald L. Owen D DS PA D efendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, G rantees, Assignees, Creditors, L ienors, and Trustees of Sean R enee Sullivan, Deceased, and All O ther Persons Claiming by and Through, Under, Against The N amed Defendant(s): ADDRESS U NKNOWN Residence unknown, if living, i ncluding any unknown spouse of t he said Defendants, if either has r emarried and if either or both of s aid Defendants are dead, their r espective unknown heirs, d evisees, grantees, assignees, c reditors, lienors, and trustees, a nd all other persons claiming by, t hrough, under or against the n amed Defendant(s); and the a forementioned named Defend ant(s) and such of the aforement ioned unknown Defendants and such of the aforementioned u nknown Defendants as may be i nfants, incompetents or otherwise n ot sui juris. YOU ARE HEREBY NOTIFIED tha t a n action has been commenced to f oreclose a mortgage on the following r eal property, lying and being and situa ted in Highlands County, Florida, m ore particularly described as foll ows: A PORTION OF THE EAST 120 FEE T O F THE EAST HALF OF THE WEST H ALF OF THE NORTHWEST QUARTER O F SECTION 26, TOWNSHIP 36 S OUTH, RANGE 29 EAST, HIGHLANDS C OUNTY, FLORIDA, MORE PARTICUL ARLY DESCRIBED AS FOLLOWS: B EGIN AT THE NORTHWEST CORNER O F THE EAST HALF OF THE WEST H ALF OF THE NORTHWEST QUARTER O F SECTION 26; THENCE SOUTH 0 D EGREES 0700 WEST ALONG THE W EST LINE OF THE EAST HALF OF T HE WEST HALF OF THE NORTHWEST Q UARTER OF SECTION 26, A DIST ANCE OF 197.55 FEET; THENCE S OUTH 89 DEGREES 5500 EAST A D ISTANCE OF 120.00 FEET; THENCE N ORTH 0 DEGREES 0700 EAST AND P ARALLEL WITH THE WEST LINE OF T HE EAST HALF OF THE WEST HALF O F THE NORTHWEST QUARTER OF S ECTION 26, A DISTANCE OF 197.55 F EET TO THE NORTH LINE OF SECT ION; THENCE NORTH 89 DEGREES 5 500 WEST ALONG THE NORTH L INE OF SECTION 26; A DISTANCE OF 1 20 FEET TO THE POINT OF BEGINN ING, LESS THE NORTH 33.0 FEET F OR ROAD EASEMENT. more commonly known as 43 Pine R idge Drive, Lake Placid, FL 3 3852. This action has been filed agains t y ou and you are required to serve a copy of your written defenses, if any, u pon SHAPIRO, FISHMAN & GACHE, L LP, Attorneys for Plaintiff, whose a ddress is 4630 Woodland Corporate B lvd., Suite 100, Tampa, FL 33614, w ithin thirty (30) days after the first p ublication of this notice and file the o riginal with the clerk of this Court e ither before service on Plaintiffs a ttorney or immediately there after; o therwise a default will be entered a gainst you for the relief demanded in t he Complaint. WITNESS my hand and seal of thi s C ourt on the 7th day of September, 2 018. Robert W. Germain e Circuit and County Courts By: /s/ Chrystal K. Williams Deputy Clerk I f you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-311265 FC01 CXE September 19, 26, 2018 NOTICE OFADMIN18 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA File No.: 282018CP000412PCAXMX Probate Division IN RE: ESTATE OF JACK CHARLES HOWARD, JR., Deceased NOTICE OF ADMINISTRATION TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE AND ALL OTHER PERSONS INTERESTED IN SAID ESTATE: YOU HEREBY ARE NOTIFIED that the administration of the estate of JACK CHARLES HOWARD, JR., deceased, late of Highlands County, Florida, File Number 282018CP000412PCAXMX, is pending in the Circuit Court in and for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. All persons interested in the estate are required to file with this Court, W ITHIN THREE MONTHS FROM THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE: (1) All claims against the estate and (2) Any objection by any interested person to whom this notice was mailed that challenges the validity of the Will, the qualifications of the Personal Representatives, venue or jurisdiction of the Court. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. Personal Representative: Ruth Wms. Howard 115 Lawrence Avenue Sebring, Florida 33870 First publication of this Notice of Administration on the 19th day of SeptemNOTICE OFADMIN18 ber, 20 1 8 Aarons Legal Center, P.A. By: James W. Aaron, Esquire 622 Martin Luther King, Jr. Boulevar d Post Office Box 3351 Sebring, Florida 33871-3351 863-385-9288 FAX aaronlegaljwa@gmail.com September 19, 26, 2018 NOTICE OFAUCTION19 PUBLIC AUCTION : OCTOBER 12 2 018 AT: 9:00 AM LOCATION: AVON T OWING 1102 KERSEY ST. AVON P ARK, FL 33825 YEAR MAKE VIN # 2005 KIA KNDJF72455713372 1 2 005 CHRYSLER 2C8GP64L75R20740 3 September 26, 2018 PUBLIC AUCTION : OCTOBER 19 2 018 AT: 9:00 AM LOCATION: AVON T OWING 1102 KERSEY ST. AVON P ARK, FL 33825 YEAR MAKE VIN # 1995 Chevrolet 1GCCS19Z6S813101 6 September 26, 2018 N ot i ce i s h ere b y g i ven t h at D ownt own Mini Storage LLC will sell at publ ic auction at 195 S. Railroad Ave., A von Park, Florida 33825 at 1:00 P .M. Saturday 6th October 2018 to t he highest bidder. Items held for Ashley Contreras, dresse r, desk, fan, rim, keyboard, bike, boxes & bags of unknown contents. Items held for Alisha Robinson, lamp, d ryer, freezer, table, boxes & bags of u nknown contents. Items held for Noelle Reno, bed, table & chairs, trunk, dresser. I tems held for Shantay Enmund, beds, tvs, dressers, boxes & bags of u nknown contents. Items held for Richard Pinckney, tires, f ishing rods, bench, boxes & bags of u nknown contents. Items held for Shannon Hendrix, h ousehold goods, boxes & bags of u nknown contents. September 26; October 3, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File Number: 282018CP000375PCAXMX I n Re The Estate Of: NICHOLAS M. DESANTA, Deceased NOTICE TO CREDITORS The administration of the estate of NICHOLAS M. DESANTA, deceased, whose date of death was June 2, 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 other persons having claims or demands against the Decedents estate o n 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 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 26, 2018. Personal Representative: FRANK N. DESANT A 5853 NW 56th Drive Coral Springs, Florida 33067 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 26; October 3, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA File No.: 282018CP000412PCAXMX Probate Division IN RE: ESTATE OF JACK CHARLES HOWARD, JR., Deceased NOTICE TO CREDITORS The administration of the estate of JACK CHARLES HOWARD, JR., deceased, whose date of death was September 4, 2017 and whose social security number is XXX-XX-XXXX, is pending in the Probate Division of the Circuit Court for Highlands County, Florida, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this NOTICE TO CREDITORS20 court WITHIN THE LATER O F 3 M ONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE F IRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 7 33.702 OF THE FLORIDA PROBATE C ODE WILL BE FOREVER BARRED. 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 19, 2018. Personal Representative: /s/ Ruth Wms. Howard 115 Lawrence Avenue Sebring, Florida 33870 Attorney for Personal Representative: Aarons Legal Center, P.A. By: /s/ James W. Aaron, Esquire Florida Bar No. 171560 622 Martin Luther King, Jr. Boulevard Post Office Box 3351 Sebring, Florida 33871-3351 Telephone Number: 863-385-9288 aaronlegaljwa@gmail.com September 19, 26, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-406 Division Probate IN RE: ESTATE OF GEORGE B. KEAGY Deceased. NOTICE TO CREDITORS The administration of the estate of George B. Keagy, deceased, whose date of death was May 16, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. 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 decedent's estate on w hom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER O F 3 MONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 19th day of September, 2018. Personal Representative: /s/ C. Osborn Keagy Christian Osborn Keagy P.O Box 1140 Lake Palcid, Florida 33862 Attorney for Petitioner / s/ Pamela T. Karlson Pamela T. Karlson, J.D., B.C.S., Attorney Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com September 19, 26, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-556SS & P&Z 20 38 Y OU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the HIGHLANDS COUNTY Planning & Zoning Commission and the Local Plan ning Agency on the 9 t h day of October, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, on Amendment No. CPA-18556SS Ordinance 18-19-____ and A mendment No. P&Z 2038 Resolution 18-19-____. Considerdation will be given to changing the Future Land Use Map and the Official Zoning Atlas within the area described in the advertisement and transmittal to the Department of Economic Opportunity. The County of Highlands will consider a change to the designated land use within the area described, from AG ``Agriculture to C ``Commercial and a change to the Official Zoning Atlas designation from AU (Agricultural District) to B-3 (Business District) within the area described as follows: An approximate 9.72-acre par cel located on the east side of CR 17A N Between E. Winthrop Street and E. A lbritton Road; the address being 780 CR 17A North, Avon Park, Florida; and legally described as follows: Lot 2, Block 13, Town of Avon Park, in Section 13, Township 33 South, Range 28 East, according to the Plat thereof NOTICE OF HEARING24 as recorded in Plat Book 1, Page 5 8 P ublic Records of DeSoto County, Florida, of which Highlands was formerly a part and recorded in Transcript, Page 13, Less road right-of-way. Recommendations of the Planning and Zoning Commission and Local Planning Agency will be submitted to the Board of County Commissioners for final action at public hearing on the 20t h day of November,, 2 018 beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce A ve., Sebring, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, between the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be direcected to Linda Conrad, Zoning Supervisor, at this address or by phone at (863)402-6638. Photocopies may be obtained at this location for fifteen cents (0.15) per page. Please refer ence the Amendment Number when calling or wrting. ALL INTERESTED PERSONS ARE INV ITED TO ATTEND. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED T HAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND T HAT, FOR SUCH PURPOSE, HE OR S HE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA F LORIDA RELAY SERVICE 711, OR BY E -MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL P LANNING AGENCY MEETING. Mr. Lew Carter Chairman of the Plannint and Zoning Commission and Local Planning Agency Mr. R. Greg Harris Chairman of the Board of County Commissioners September 26; October 1, 2018 C a s h i n w i t h C l a s s NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage Date of sale 10/11/18 2003 Honda Accord Vin 1HGCM56643A121690 Rodneys Repair and Towing Inc. at 10:00am at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. September 26, 2018 P u bli c S a l e f or T ow an d S torage Sale Date: 10/9/18 10:00am 1992 GMC Sierra 1500 Vin 1GTEC14K2NE536537 Sale Date: 10/16/18 10:00am 2001 Honda Civic Vin 2HGES16541H569456 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. September 26, 2018 NOTICE OFSALE30 9 /24/18 Due before 5pm, Wednesday, October 3 2018 NOTICE OF SALE Due to non-payment of rent contents o f u nits will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Osborne, Gill Unit # B-22 September 26; October 3, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative A dvertising 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com HOMES FOR RENT1210 Sebring~ 3/3 newly updated 2500sf on dbl lot at 223 Kite Ave. $1,200/mo +1st & sec. 786-512-1594 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available Mid October305-873-4512 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 Free Cable & Utilities ~ Lg 1/1 tile flrs, mini blinds, quiet/ safe. $725 mo. 1st, last, sec.863-385-1999 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S ebring~ 1/1 poolside, tiled, W /D, carport; no smoking, sm d og ok. $600/mo +electric & $500 dep. 863-243-9495 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 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. 863465-1451, 863-840-0403. ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h f ridge & microwave only; 1 pers on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By appointment. 954-612-8585 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. Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400 month. 863-699-0049 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 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. HELPWANTED2001 Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift DriversWelder/FabricatorElectricianMaintenance MechanicProduction SupervisorParts Administrative Asst. Reception/Accounts PayableWe offer a highly competitive compensation package, insurance & retirement benefits.*NOW* Open InterviewsThursdays: 1…4pmApply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer. Aluminum Installer/ Carpenter Helper~ Need basic tools & transportation. Call 863-386-4423 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 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits avail! 863-465-6622 or Fax resume to 863-465-1513. MAINTENACE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required & 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.www.correctcare solutions.comJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 WORKERS NEEDED 50 workers needed for Nestor Morales for citrus harvesting from 11/15/18 to 05/15/19. Workers will be paid $1.00+ per 90 lb field box, but will be guaranteed $11.29 per hour. Job location is in Arcadia, FL. This job opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399 job order 10788301. Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com SENIOR ACCOUNTANT (FT) Application deadline: 10/3/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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. CULTURAL PROGRAMS SPECIALIST: MARKETING AND PUBLICITY (FT) Open until filled; application review date 10/8/18. Anticipated start date 1/2/19. For details and to apply visithttp://sfsc.interviewexchange.com .863-784-7132. EA/EO VET PREF. 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 Shower Door, also Insulation Installers Needed~ Clean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Ct., Sebring. THERAPEUTIC SECURITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. 1yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred.www.correctcare solutions.com Job Fair: Sept. 12, 9am-1pm13619 SE Hwy. 70, Arcadia PROFESSIONAL2010 Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 MEDICAL2030 NOW HIRING:CNA/Certified Medical Assistant For Busy Medical Practice Experience Required Email Resume To: llawhead@florida jointspine.com MEDICAL2030 Dental Assistant NeededDesigner Dental, Lake PlacidCall for Appointment 863-465-9090 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 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 NEEDCASH? 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Sebring MOVING SALE~7a1p Sat Onlyat 207 Dozier Ave. Furni., foosball table, refrig., art, collectibles & more! 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 Sebring 882 South Eucalyptus St., (back garage). Something for everyone, too much to list. Sat. Sept 29, 8-2. Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Sebring~ 7a-3p Fri & Satat 2101 Fiesta Way (Woodhaven Estates). Pre-Moving Sale, too must to list, tools etc. SEWING6026 B ern i na E m b ro id ery M achine ~ Model Bernetti Deco 600. Like new, in case, incl. thread. $200. 863-385-6289 HOUSEHOLD GOODS6030 Air Mattress~ self-inflating queen size. New condition. $35. 863-202-0139 C om f orter sets. 1 ki ng, prett y gold, $20. 1 queen, beige, $15. Both like new, 863-385-3181. K enmore A sp i ra d ora V acuumw/all attach. bagless. Brand new! $100.863-314-9225 Vacuums, 1 Rainbow $3 5, 1 Sears, $20, both very good, 863-385-3181. FURNITURE6035 Loveseat~ w/center console, rocks & reclines, plush microfiber, like new! $160. 863-382-4375 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Recliners, 1 blue $30 1 beige $25, both very good, 863-385 3181. 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. S leeper so f a, queen size, leather, still new. Pretty peach, $125. Matching accessories $25, 863-385-3181. ANTIQUES COLLECTIBLES6070 Albums~ (2) Dansco Statehood Quarters. $15 each.863-253-0782 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), cabbage, kale, peppers, col l ards, mustard, chard, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824348 or 863-381-6154 MEDICAL6095 W alker, 3 large wheels f ron t basket, hand brakes, good cond., $70 obo, 863-385-1615 GreatDealsin theClassifieds! Wh ee l c h a i rf o ld s, l arge w h ee l s great condition, $50.00, 863 385-1615 TOOLS/ MACHINERY6190 BS E ng i ne~ 190 cc, b ottom shaft; used in 2800psi pressure washer. $50. 863-202-0139 BIRDS6231 2 large bird cages~ bird & accessories incl. $200. 207-290-0070 Lovebirds~ (3) multi-color, pastel & white; w/large cage, food & accessories! $150. 863-453-4234 CATS6232 FREE KITTENS: Male & Female, all colors, 5wks old. 863-835-0004 863-458-4911 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com

PAGE 17

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | B7Europeans. Not many people realize that the Spanish had established a system of missions in Florida as they had in California,Ž she said. Other new knowledge about that time period was the role that the epidemics„such as small pox and in”uenza„played in destroying Native American cultures. When cattle, hogs, and chickens were brought to North America by the Europeans, some of them escaped along with the in”uenza virus. Then, there was human-to-human transmission. In fact, the viruses crossed North America before the Europeans did. At SFSC, we have many students in the health care “elds who are now grappling with the second wave of pandemics. Studying the earlier wave is critical to learning about new pandemics, such as Zika and AIDS.Ž In Dr. Presslers Honors and regular English I courses, students are required to write research papers. The research paper is practice for college research papers in other “elds,Ž she said. Were not teaching content, but teaching skills. Ive chosen to have students pick topics about Florida.Ž In her presentation to the SFSC faculty as part of the NEH grant, Leslie Kemp Poole, a professor from Rollins College in Winter Park, Fla. and a former journalist, focused on the role that women and womens clubs played in forwarding early conservation and environmental movements in Florida. I was able to translate Dr. Pooles work into teaching English I students,Ž Dr. Pressler said. Dr. Poole brought a reading list. I now can offer her book and other sources to my students. The grant provided money to buy books for the library so students can check them out. The grant also provided money to create library guides, or libguides, so they can do research. With these resources, I guide students while they work on their research papers.Ž Its easy for survey courses to become too general,Ž said Dr. Theresa James, professor of English and humanities, who assisted in organizing the NEH lectures. The textbook that were using in Introduction to Humanities is quite good but its a textbook that could easily be used in California or France or anywhere. Each of the NEH scholars brought some of their material home to our district. So, theres no reason why we cant offer that level of relevance to our students.Ž In some of her classes, Dr. James has encouraged students to read the translated letters of a Jesuit missionary, Father Juan Rogel, who came to Florida in the 16th century to convert the native populations to Catholicism. I made copies of those letters for the students to read. As an instructor, I may have to provide the students with a level of context such as Read the magazine from the Florida Humanities Council. These particular issues of the magazine give you all the background you need to understand the context of the priests letters. So, a student who read that background and then looked at the priests letters, might be able to answer questions for extra credit. This takes a step out of the survey textbook and a look into speci“cs. Students can better see Father Rogel as that guy on the ground during the Age of Discovery.Ž Michelle Macbeth is a professor of foreign languages and humanities. As a member of faculty, she has incorporated material from the scholarly NEH lectures into her own humanities class. The “nal NEH seminar covered the civil rights movement and the continuation of the movement,Ž Macbeth said. In my Introduction to Humanities class, I sometimes have the students do conversation pieces, where we just talk about issues in class. Obviously, the stipulation is that were going to be objective, were going to respect each other, and were going to be kind in the things we choose to say. Well have a conversation at the end of class about how things„such as the civil rights movement„affect our modern existence. If students dont tie the material to their everyday lives or something that has a connection to their everyday lives, they dont always see the buy-in for themselves. So through our humanities class, they can say This is how we got here, this is why this is important now, this is why were talking about this, and this is why this is a part of our society.Ž In addition to her role as curator of MOFAC, Stepe teaches Art Appreciation. As a result of the NEH grant presentations, she saw the potential of introducing local history and culture into her class this fall. I have to admit that a lot of my education and training was focused on Europe,Ž she said. In my class, we cover the Paleolithic period up until the present. We cover a lot of material, but its not in-depth material. We talk about ancient cultures either in other countries or other states, so incorporating aspects of NEH seminar material brings it to a more local level.Ž When Dr. Milanich discussed the early Spanish missions in Florida and ritual items that were used, such as rosaries, I connected that discussion with the beads in the Goudnow exhibit. I was looking at the Goudnow beads in terms of ritual but also in terms of trade goods and currency because the Native Americans working for the missions may have been paid in beads occasionally. They would either make things of beauty with them or something of a symbolic nature or trade them or give them as gifts.Ž Stepe mentioned a man who visited MOFAC last year and showed a particular interest in the Goudnow beads. He said that 25 years ago, he and a friend were tilling a “eld in the area. The sun was setting and hit the “eld in just the right spot. The whole “eld glittered with all of these beads„thousands of them.Ž Stepe indicated that a special project for students associated with the NEH grant might be to bring in an archaeologist and have them do a talk about excavating various objects, such as beads and spearheads. Karla Respress, art professor, plans to work with students in her pottery class on “ring pottery in the ground instead of in a kiln. This method is sometimes called a pit “re. Instead of using the electric pottery kiln in the classroom, Repress and her class will take the pieces of pottery and slowly burn them on the surface or just below the surface of the ground with wood to harden the clay. I felt it was do-able„we have the resources and the materials and prior knowledge of this technique. And this method of pottery “ring is a natural “t with the NEH grant material. If were following the way the Native Floridians did it, you take broken pieces of pottery or rocks or even bricks and lift the places on the ground and put the pottery upside down on top of those just to create a kind of barrier between the pottery and the earth. Then you build a ring of pine cones or pine straw or grass or small sticks„“re starters„away from the pottery and then light it on “re. What that does is allow the pots to slowly get hot. You allow the “re to create the color of the pot. You cant control the temperature like you do in a kiln. Clay will change color depending on how hot it gets, so one side of the pot will be a different color than the other side of the pot. Youve got to allow it to do what the “re does to form the decoration of the piece, so were not sure what colors the pottery will be after the pit “ring.Ž The results of the NEH seminars may affect more than SFSC faculty and students. The facultys continuing exploration into Floridas history and culture can extend into SFSCs communities. When patrons visiting MOFAC learn that an artifact on display is from this region of Florida, they are often amazed. People ask This was found here?Ž Stepe said. I tell them Yes, within a 30-mile radius of Avon Park.Ž Its my main goal for students to be excited, not only about learning about other kinds of art, but to be excited about where youre at,Ž Stepe said. Because theres a treasure trove of things in this part of Florida, historically and archaeologically speaking, right here in our own backyard. I want members of our community to know about them.ŽHOMEFROM PAGE 1B COURTESY PHOTOArt instructor Karla Repress places “re starters next to pottery in a test pit. COURTESY PHOTO{span}Dr. Theresa James (left), Dr. Jerald Milanich and Dr. Charlotte Pressler. PETSUPPLIES & SERVICES6236 Animal carriers. 1 small $ 5, 2 medium $10 each. 3 ft puppy pen $30. Small cat tree $5. 863-385-3181. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted S m Magic C hef Mini Fridge ~ w /freezer; 33Ž h. Good cond. $40. 651-491-5374 S ma ll K enmore U pr i g h t F reezer ~ 49x21; 4 shelves. good cond. $70. 651-491-5374 MISCELLANEOUS6260 11 1980 s H a ll mar k Ch r i stmas tree shadow boxes with mini ornaments $15 each, 863699-0559. 6 7 Beanie Babies in good con dition, from $70 each OBO, 863-699-0559. HO Train Accessories~ Engine, track, etc. $90863-253-0782 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 CLASSIFIED ADSSELL Pallet Jack~ 5000 lbs. lift, 2.5 tons, perfect condition! $225. 863-453-4234. 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! SATURN7135 1997 Saturn Station Wagon Many new parts, good condition! $1,500 obo. 724-516-1323 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. AUTO PARTS/ ACCESSORIES7270 Tires~ (3) G oodyear Marathon ST 235/80R 16; load range E. $75 ea obo. 607-329-1669 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 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 w hy. Good title, just come & take away! 863-655-1792 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES S & N Affordable Lawncare And Landscaping Inc.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 NEEDCASH? HaveAGarage Sale! 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 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 F i n d i t i n t h e C l a s s i f i e d s CLEANING SERVICES5060 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 D o you h ave c h ron i c k nee or back pain? If you have insurance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-8628392. HANDYMAN/ GENERALREPAIR5089 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job!! Call Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 L oo ki ng f or A d v enture ? Fi nd i t i nthe Cla ssifi ed s 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 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PETCARE5155 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount CLASSIFIED WORKS! 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 T urnyou r trashinto cash! Advertise youryard sa l e! SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Ind ivi dual PayrollPayroll Taxe sMonthly Reconc i l i at i on sNotary Ser vi ce s & 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 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 19

www.highlandsnewssun.com September 26, 2018 | HIGHLANDS NEWS-SUN | B9organizations objectives. To be a member, women over 16, who a blood descendant, lineal or collaterally, of men and women who served honorably in the Army, Navy or Civil Service of the Confederate States of America are eligible. Also, those women whose ancestors gave material aide to the cause can join. Locally, in Highlands County, the chapter helps veterans of all wars, especially those who are disabled or homeless. The chapter also supports the ROTCs in the county and offer scholarships to young people with lineage back to the Confederacy. President, Joyce JJ Wiebbecke, says they operate a genealogy center as well, working out of the Lake Placid Library. They can help anyone who wants to trace their heritage. When asked about the recent movement to remove monuments of Confederate heroes, Wiebbecke said people should remember that in 1954, Congress enacted a law that all Americans who fought in any war, including the Civil War, are veterans. She said, Its a sad, sad thing thats going on. Our organization is about heritage „ not hate.Ž The monthly meetings of the Daughters of the Confederacy are held at various locations. The next one will be Oct. 9, at 11 a.m. in the Lake Placid Library. Lunch will come from El Zarape Mexican Restaurant. If you would like more information about joining the group, or what they do, just call Joyce Wiebbecke at 863-464-9306.DAUGHTERSFROM PAGE 1B Leon Arthur likes to represent the Sons of the Confederacy Veterans organization at the Daughters meetings in Highlands County. JERRY MEISENHEIMER/CORRESPONDENTUnited Daughters of the Confederacy Chapter President Joyce JJ Wiebbeckes great, great grandfather was a Captain in the Confederate Army. JERRY MEISENHEIMER/CORRESPONDENTThe Daughters of the Confederacy in Highlands County meets monthly. They can help you trace your genealogy for you. Call Joyce at 863-464-9306 for more information. The Witch is dark and unsettling, in a good wayBy ROBERT MILLERSTAFF WRITERThe WitchŽ is a rare “ nd indeed. Its not just a horror movie. It makes you think, you have to pay attention and it works best going in with as little information as possible. Better than any horror movie Ive seen in theaters this year, it may even be better than most of the horror Ive watched through Net” ix or Hulu. Ill do my best not to spoil it here. The story follows a New England family in 1630s America, after a disagreement with the town over the New Testament interpretations. The family is banished and makes a farm for themselves in the woods, far away from the previous settlement. A series of horrible things befalls the family including a missing baby, an alleged talking goat and family members dying. Unlike other witch movies, The WitchŽ actually shows us witches. When the baby goes missing we see an old witch and again at the end we see witches. The rest of the movie, despite all that happens to this poor family, is a master class in tension and psychological madness. The character of Thomasin (Anya Taylor-Joy) is the stand out star of the movie. Most of the bad things happen around Thomasin and the family begins to blame her. Its that lack of a physical witch that helps sell the tension. The family is so preoccupied with the idea of a witch being in the woods, they never see one but we become just as convinced as they are that she is out there and its only a matter of time before she takes them all. Is the witch real? Are the members of the family just going mad? The movie does a great job of keeping us asking the questions. Much like Thomasin, we dont know whats real and whats not anymore. The tension is wonderful, the performances were great (they all talk like they are from 1630 and this manner of speech works great for the setting) and the frightening stuff was all awesome. By the end of the movie, you feel dirty and gross because of what you just witnessed, but then that is replaced by having such a good time watching it that you want to do it all over again. The world is full of detail and things you may miss the “ rst time through. Its a visceral movie, it gets you in the gut, deep down where fear lives and pulls it to the surface unlike anything else that has come since. The WitchŽ is one of the greatest horror movies I have seen in quite some time. I loved it and highly recommend it. I give this movie 5 out of 5 stars. The WitchŽ is rated R for disturbing violent content, and graphic nudity; it has a running time of 93 minutes. The 2018 Avon Park Chamber of Commerce Christmas Parade is Monday, November 26, 2018!The APCC Christmas Parade is held on the Monday following Thanksgiving. We are already accepting checks and applications for the event. Parade applications are available through the chamber for all that want to Parade application can be found HERE. The parade route traditionally closes down the east bound lanes of Main Street from N Florida Avenue to N Verona Avenue. Spectators are asked to sit either on the sidewalks or the inside Mall areas facing the eastbound lanes to view the parade. For information, please visit The Chamber Events Christmas in Main. Please submit a check or money order adno=3613631-1 Carole CookFinancial Advisor.3200 US Highway 27 S Suite 200 Sebring, FL 33870 863-314-6108www.edwardjones.comMember SIPC %%% Bank-issued, FDIC-insuredMinimum depositMinimum depositMinimum depositAPY* APY* APY* 2.452.903.10$1000$1000$10001-year2-year 3-year* Annual Percentage Yield (APY) e ective 09/18/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to$250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www. fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. Compare Our CD Rates REAL ESTATE AUCTION 10AM SATURDAY SEPTEMBER 29th 13 Parcels from 1/2 to 5 AC7 Parcels offered ABSOLUTE! COMMERCIAL & RESIDENTIAL PROPERTIESGREAT DEVELOPMENT OR INVESTMENT OPPORTUNITY! AUCTION HELD ON SITE 16 DEVANE ST FROST PROOF, FL 33843 Visit us online to learn about REAL ESTATE AUCTIONS on 10/4 & 10/6! AUCTIONS In Cooperation with ACE Realty Advisors, LLCFor Full Details813-321-5009SaundersAuctions.com adno=3611707-1 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 58 58 58 8 8 8 58 58 8 5 5 6 67 67 7 67 67 67 6 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58 675 D € € € € € € D Financing Availableadno=3610845-1

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 26, 2018 www.highlandsnewssun.com They brought guest Barbara Fletcher who said, I came not knowing what to expect.Ž She was delighted, making new friends. Board member Norma Rizer commented, We are proud to be part of the Highlands County community and proud to support organizations needing our help.Ž Sherida Ridgdill who has been a member of the group for one year added, I joined because I enjoy good fellowship, good friendship and helping my community.Ž President John Howard welcomed the attendees and asked for help in creating a float for the Sebring and Lake Placid Christmas parade. We are in need of a flat bed trailer to decorate for the parades.Ž He also invited everyone to come to the next meeting, set for Sunday, Oct. 28 at Dock 633 on Lake June Road in Lake Placid, from 3-6 p.m. We will be supporting our vets, so bring along toiletries, shampoo, toothpaste, dental floss, notepads, nail clippers to fill Ditty Bags.Ž Anyone wanting to meet new people and just have a good time are welcome. Heartland LakeSharks is part of a national organization. The local chapter supports only needs in Highlands County. Howard said that the National group has a yearly Meeting of the Minds. It is held in Key West late October. Over 3,500 folks will be there for meetings, fun and entertainment. A group from Lake Placid plans to head down and join the festivities. Visit the web site Heartland lakesharksPHC.com to find future meetings and dates or information about joining this delightful group. Also visit pawsitiveeffects.org to find out how you can support animal rescue efforts.PARTYFROM PAGE 1B Pawsitive Eects founders Gini and Steve Shevick took all the donated pet gifts and will distribute them to 11 area animal shelters. You can always “nd Norma Rizer doing great things for our area. Linda Breslich and Jean Deuth are two spearheads for the LakeSharks. TOM MEISENHEIMER/ CORRESPONDENTBesides helping the community the Heartland LandSharks enjoy fellowship and good conversations. TOM MEISENHEIMER/CORRESPONDENTSherida Ridgdill came for the fellowship and to give back to the community. SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3610850-1 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 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q Sandhill Cranes Dawn Patroladno=3610843-1 adno=3614325-1

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Dunkin is dropping the donuts „ from its nameSee Page 3 Wednesday, September 26, 2018 By MARYCLAIRE DALE and MICHAEL R. SISAKASSOCIATED PRESSNORRISTOWN, Pa. „ His Hollywood career and good-guy image in ruins, Bill Cosby was led away to prison in handcuffs Tuesday at age 81 for perhaps the rest of his days, sentenced to three to 10 years behind bars for drugging and sexually assaulting a woman at his gated estate. The punishment made him the “rst celebrity of the #MeToo era to be sent to prison and completed the dizzying, late-in-life fall from grace for the comedian, TV star and breaker of racial barriers. It is time for justice. Mr. Cosby, this has all circled back to you. The time has come,Ž Montgomery County Judge Steven ONeill said. He quoted from victim Andrea Constands statement to the court, in which she said Cosby took her beautiful, young spirit and crushed it.Ž Cosby declined the opportunity to speak before the sentence came down, and afterward sat laughing and chatting with his defense team. His wife of 54 years, Camille, was not in court. Constand smiled broadly upon hearing the punishment and was hugged by others in the courtroom. In a blistering statement, Cosby spokesperson Andrew Wyatt said the comic was subjected to the most racist and sexist trial in the history of the United States.Ž Among other things, Wyatt said all three of the psychologists who testi“ed against Cosby were white women who make money off of accusing black men of being sexual predators,Ž and he accused prosecutors of using a doctored recording of a telephone conversation between Constands mother and Cosby. Cosbys lawyers asked that he be allowed to remain free on bail while he appeals his conviction, but the judge appeared incredulous over the request and ordered him locked up immediately, saying that he could quite possibly be a danger to the community.ŽCosby declared sexually violent predator AP PHOTOBill Cosby leaves the courtroom after he was sentenced to 3 to 10 years for sexual assault on Tuesday. By LINDSEY TANNERAP MEDICAL WRITERCHICAGO „ When emergency tests showed the telltale right-sided pain in Heather VanDusens abdomen was appendicitis, she “gured shed be quickly wheeled into surgery. But doctors offered her the option of antibiotics instead. A new study from Finland shows her choice is a reasonable alternative for most patients with appendicitis. Five years after treatment with antibiotics, almost two-thirds of patients hadnt had another attack. Its a substantial change in thinking about how to treat an in”amed appendix. For decades, appendicitis has been considered a medical emergency requiring immediate surgery to remove the appendix because of fears it could burst, which can be life-threatening. But advances in imaging tests, mainly CT scans, have made it easier to determine if an appendix might burst, or if patients could be safely treated without surgery. The results suggest that nearly two-thirds of appendicitis patients dont face that risk and may be good candidates for antibiotics instead. Its a feasible, viable and a safe option,Ž said Dr. Paulina Salminen, the studys lead author and a surgeon at Turku University Hospital in Finland. Her study in adults is the longest follow-up to date of patients treated with drugs instead of surgery for appendicitis and the results con“rm one-year “ndings reported three years ago. Research has also shown antibiotics may work for some children with appendicitis. The Finnish results were published Tuesday in the Journal of the American Medical Association. A journal editorial says its a new era of appendicitis treatment.Ž Appendix removal is the most common emergency surgery worldwide, with about 300,000 performed each year in the United States alone, said Salminen. She said the results from her study suggest many of those surgeries could be avoided. U.S. doctors have started offering antibiotics instead of surgery and Salminen says she occasionally does too. The journal editorial says appropriate patients should be given that option. The study involved about 500 Finnish adults who had CT scans to rule out severe cases. Half were treated with antibiotics; the others had surgery. Among the antibiotics patients, 100 ended up having surgery within “ve years of treatment „ most for a suspected recurrence of appendicitis in the “rst year. Seven of them did not have appendicitis and likely could have avoided surgery. The results suggest the success rate for antibiotic treatment was almost 64 percent, the authors said. About 1 in 4 surgery patients had complications, including infections around the incision, abdominal pain and hernias, compared with only 7 percent of antibiotics patients. Antibiotic patients had 11 fewer sick days on average than the surgery group. In the “rst year, their treatment costs were about 60 percent lower. A cost analysis for the full “ve years wasnt included in the published results.Antibiotics for appendicitis? Surgery often not needed By ROBERT BURNSAP NATIONAL SECURITY WRITERWASHINGTON „ A deterioration in U.S.China relations, seen most dramatically in their escalating trade dispute, is spilling over into the military arena. The Pentagon on Tuesday con“rmed that China had canceled a Washington visit by the head of its navy, and U.S. of“cials said China had denied a request for a U.S. Navy ship to make a port visit next month at Hong Kong. Also on Tuesday, China demanded the Trump administration cancel a planned $330 million sale of military equipment to Taiwan, the self-ruled island that Beijing considers a renegade province. The Chinese foreign ministry warned of severe damageŽ to bilateral relations if the sale announced Monday goes through. Washington has no of“cial relations with Taiwans democratically elected government but is obliged by U.S. law to see that it has the means to defend itself. The backdrop to these tensions is the U.S.China trade dispute. Each imposed tariff increases on the others goods Monday, and Beijing accused the Trump administration of bullying. A Chinese of“cial said China US-China tensions spilling over into the military arena AP FILE PHOTOIn this April 13 photo, Taiwanese F-16 jet “ghters ”y in close formation during a navy exercise at Suao naval station in Yilan County, northeastern Taiwan. By JONATHAN LEMIRE and ZEKE MILLERASSOCIATED PRESSUNITED NATIONS „ President Donald Trump poured scorn on the ideology of globalismŽ and heaped praise on his own administrations achievements Tuesday in a speech to the U.N. General Assembly that drew headshakes and even mocking laughter from his audience of fellow world leaders. The U.S. will not tell you how to live and work or worship,Ž Trump said as he unapologetically promoted his America FirstŽ agenda. We only ask that you honor our sovereignty in return.Ž Speaking in triumphal terms, Trump approached his address to the world body as something of an annual report to the world on his countrys progress since his inauguration. He showcased strong economic numbers, declared that the U.S. military is more powerful than it has ever been beforeŽ and crowed that in less than two years, my administration has accomplished more than almost any administration in the history of our country.Ž Just sentences into the presidents remarks, the audience began to chuckle and some leaders broke into outright laughter, suggesting the one-time reality television stars puffery is as familiar abroad as it is at home. Trump appeared brie”y ”ustered, then smiled and said it was not the reaction he expected but thats all right.Ž Later he brushed off the episode, telling reporters, Oh, it was great. Well, that was meant to get some laughter, so it was great.Ž The leaders spontaneous response to Trumps address only reinforced the American presidents isolation among allies and foes alike, as his nationalistic policies have created rifts with erstwhile partners and cast doubt in some circles about the reliability of American commitments around the world. Barely an hour before he spoke, in fact, U.N. Secretary-General Antonio Guterres declared to the assembly that global cooperation is the worlds best Trump challenges UN, boasting of Americas go-it-alone might AP PHOTOPresident Donald Trump addresses the 73rd session of the United Nations General Assembly, at U.N. headquarters, Tuesday. SURGERY | 8 TENSIONS | 8 TRUMP | 8 COSBY | 8 COSBY

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018STATE/WORLD NEWS HEADLINE NEWS FROM AROUND THE STATEPolice: Woman fatally stabs pet pit bull attacking husbandDAYTONA BEACH (AP) „ Authorities say a Florida woman fatally stabbed her pet pit bull as it was attacking her husband. The Daytona Beach NewsJournal reports the husband was taken to a nearby hospital for treatment following the Sunday attack. Daytona Beach police say the 54-year-old woman stabbed the 75-pound dog multiple times with a kitchen knife to get it off her 57-year-old husband. Of“cials say the pit bull got into a “ght over a toy with the couples Labrador mix, and the husband tried to break it up. Thats when the pit bull turned on the husband, who ended up losing part of his “nger.Florida teen charged after Instagram school shooting threatPEMBROKE PINES (AP) „ A Florida 13-year-old who threatened to shoot up a school in a group chat on Instagram now faces a felony charge after another juvenile alerted adults. A Pembroke Pines police news release says the boy was arrested Monday on a charge of making a false report concerning the use of a weapon in a violent manner. Police say about nine juveniles were participating in the chat Sunday when the boy posted that he intended to shoot up Pines Middle School. Detectives soon arrived at the boys home, where he told them he only meant the threat as a joke. But posting a threat about a mass shooting is a felony now in Florida, where similar arrests have soared since the killings of 17 people at Marjory Stoneman Douglas High School.Florida man charged with ignoring arm, colliding with trainHILLIARD (AP) „ Authorities say a Florida man is facing charges for ignoring a crossing arm and colliding with a freight train. The Florida Highway Patrol says the collision happened just after midnight on Tuesday in Nassau County, Florida, located between Jacksonville and the Georgia border. Troopers say Ronnie Slayton drove around a crossing arm as the CSX train was heading north and collided with the train. The train returned to service a short time later. Slayton faces charges of driving under the in”uence with property damage and possession of marijuana. All are misdemeanors. Court records showed he was still in jail early Tuesday and couldnt be reached for comment.Florida church targeted by vandal responds with loveST. PETERSBURG (AP) „ After a vandal left a homophobic message on a sign outside a Florida church, the church responded by displaying the message Love Always Wins!Ž on the message board along with hearts in the color of a rainbow ”ag. The St. Petersburg Police Department says its investigating the vandalism outside the Allendale United Methodist Church that took place late Sunday or early Monday. The Tampa Bay Times reports the sign had originally had a message supporting state ballot measure that would restore voting rights to felons. In response, the vandal spray painted gay pastorŽ on the sign. In July, someone threw a brick through the message board when it displayed a pro-civil rights quote. The Rev. Andy Oliver says the church has decided to respond with a message of love.For escaped inmate, taste of freedom included sweet teaPALATKA (AP) „ For a Florida prison inmate, the taste of freedom was short-lived but included sweet tea. The Putnam County Sheriffs Of“ce says 23-year-old Taylor Fender walked away from a work crew Monday. The inmate purchased clothes at a store where a customer thought Fender looked suspicious and called 911. Fender headed into a restaurant just as a deputy was pulling into a parking spot. Authorities say a bulletin was issued with Fenders description. The deputy arrested Fender in the restaurant but not before the inmate ordered and paid for sweet tea. Fender was returned to prison where he is serving a “ve-year term for grand theft of a motor vehicle. The sweet tea was left un“nished. The sheriffs of“ce tweeted, For some Southerners, that could be considered the bigger crime.ŽStudy of public schools says UF lags in racial equityGAINESVILLE (AP) „ A new report on racial equity at public universities shows the University of Florida lags other institutions. The study conducted by the Race and Equity Center at the University of Southern California ranks the University of Florida in the mid-tier with public institutions in the state and behind a number of peers nationally. The Gainesville Sun reports the study used representation equity, gender equity, completion equity and black student-to-black faculty ratio in evaluating schools. The University of Florida received an F for representation equity, a C for gender equity and B grades for completion equity and black student-to-black faculty ratio. School of“cials say the university has a variety of outreach programs designed to increase both application and enrollment of minority and “rst-generation students.Florida wants court to nix NRA bid to keep names privateTALLAHASSEE (AP) „ The state of Florida is arguing there is no reason for the names of two 19-year-olds to be kept con“dential in a challenge to the states new gun law. The 11th Circuit Court of Appeals is considering a request by the National Ri”e Association. NRA attorneys argued Jane Doe and John Doe will be subject to threats if their names are included in the lawsuit. The NRA is suing to block a Florida law requiring a gun buyer to be at least 21 years old. The restriction was enacted shortly after a shooting at a high school in Parkland, Florida that left 17 people dead. Florida Attorney General Pam Bondi “led a brief on Friday that said the NRA has produced no evidence that the two teenagers are in danger.Teacher says she was fired for refusing to give creditPORT ST. LUCIE (AP) „ A Florida history teacher says she was “red for refusing to give half-credit to students who didnt turn in their assignments. Diane Tirado says her school along Floridas Treasure Coast had a no zeroŽ policy, requiring teachers to give students no less than a 50-percent grade on assignments. Tirado tells television station WPTV that she was “red in mid-September when she refused to follow the policy after several students didnt turn in a homework project. No speci“c cause was given in her termination letter from the principal at West Gate school, since Tirado was still on probation having been recently hired. The principal deferred comment to the school district. A spokeswoman for St. Lucie Public Schools says there is no district policy prohibiting teachers from giving a grade of zero.Man throws bicycle, then other man off bridgeDAYTONA BEACH (AP) „ Police say a man and a woman whose bike had a ”at tire were attacked as they tried to walk across the Main Street Bridge in Daytona Beach, Florida. Police say 21-year-old Derrick Goodin began yelling about money at Stephanie Ellis and threw her bicycle off the bridge. They say Anthony Mascaro tried to intervene, but Goodin threw him face-“rstŽ into the water, 30 feet below. Goodin told an of“cer that Mascaro jumped. But the of“cer, who happened to be driving across the bridge, said he witnessed what happened and recorded it on camera. The Daytona Beach NewsJournal reports that Mascaro swam to a pylon, suffering a small cut and a bloody eye. Goodin was held without bond on aggravated battery charges and couldnt be reached for comment.By SCOTT SMITHASSOCIATED PRESSCARACAS, Venezuela „ President Donald Trump suggested on Tuesday that Venezuelas leader Nicolas Maduro could be easily toppled in military coup and the U.S stepped up “nancial pressure by slapping the socialist presidents inner circle with fresh sanctions. Trump declined to respond to questions about whether a U.S.-led military intervention in the crisis-stricken country was possible, saying he doesnt reveal military strategy. Its a regime that, frankly, could be toppled very quickly by the military if the military decides to do that,Ž Trump said in comments on the sidelines of the U.N. General Assembly. Its a truly bad place in the world today.Ž Earlier in the day, the Trump administration slapped “nancial sanctions on four members of Maduros inner circle, including his wife and the nations vice president, on allegations of corruption. As part of the actions, the U.S. barred Americans from doing business with and will seize any “nancial assets in the U.S. belonging to First Lady Cilia Flores, Vice President Delcy Rodriguez, Communications Minister Jorge Rodriguez and Defense Minister Vladimir Padrino. We are continuing to designate loyalists who enable Maduro to solidify his hold on the military and the government while the Venezuelan people suffer,Ž Treasury Secretary Steven T. Mnuchin said in a statement. Over the past two years the Trump administration has sanctioned dozens of individuals, including Maduro himself, on allegations of corruption, drug traf“cking and human rights abuses. But until now it had spared key leaders like Delcy Rodriguez, as well as the U.S.-trained Padrino, believing they occupy seats of power and could play a key role in an eventual transition. David Smilde, a Tulane University professor who has spent more than two decades living and working in Venezuela, said Tuesdays actions would seem to suggest the U.S. has given up trying to sow division within the government in the hopes it could force a democratic transition from within. This clearly breaks from that strategy, said Smilde. If everyone is sanctioned then it could end up uniting the government.ŽTrump: Venezuelan socialist president easily toppled AP FILE PHOTOIn this May 24 photo, Venezuelas President Nicolas Maduro, then Constituent National Assembly President Delcy Rodriguez, left, and “rst lady Cilia Flores wave as they arrive to the National Assembly, in Caracas, Venezuela. By EDITH M. LEDERERASSOCIATED PRESSUNITED NATIONS „ Iranian President Hassan Rouhani accused the United States on Tuesday of trying to overthrow his government, rejecting bilateral talks after President Donald Trump predicted stepped-up U.S. sanctions would get Tehran to negotiate over its nuclear program. Addressing world leaders at the U.N. General Assembly, Rouhani accused the Trump administration of violating state obligationsŽ from the Obama administration by withdrawing from the 2015 nuclear deal that Iran signed with the U.S. and “ve other major powers. On what basis and criteria can we enter into an agreement with an administration misbehaving such as this?Ž Rouhani asked. It is ironic that the U.S. government does not even conceal its plan for overthrowing the same government it invites to talks.Ž Rouhani invited the U.S. to come back to negotiations within the U.N. Security Council, which endorsed the nuclear deal. There, he said, both sides can listen to each other. Beginning the dialogue starts with ending threats and unjust sanctions that negate the principles of ethics and international law,Ž he said. In remarks released while Rouhani was still talking, National Security Adviser John Bolton doubled down on the decision to withdraw from the deal, echoing his presidents strong language and using blunt language to dismiss any entreaties from Tehran. He called the scrapped Iran deal the worst diplomatic debacle in American history.ŽIran says US wants to overthrow govt, rejects two-way talks MORE HEADLINE NEWS FROM AROUND THE WORLD5 EU countries reach deal to end limbo of rescued migrantsMADRID (AP) „ Five European Union countries struck a deal Tuesday to distribute between them 58 migrants rescued in the Mediterranean Sea and left stranded by continuing disagreements in the bloc over how to cope with the in”ux of people trying to enter illegally from North Africa. A Spanish of“cial who wasnt authorized to be named in media reports said Spain, France, Portugal, Germany and Malta agreed to take the migrants, who were rescued by charities off Libya last week but then stuck on a private rescue ship because it couldnt “nd a country which would let it dock. The breakthrough came after days of uncertainty, with EU countries either reluctant to act on the divisive migrant issue or determined to halt the migrant ”ow. Humanitarian boats loaded with rescued migrants are increasingly shunted between European governments under pressure to stem newcomers.UK Labour opposition party vows to reject Mays Brexit dealLONDON (AP) „ Britains main opposition Labour Party announced Tuesday it will reject Conservative Prime Minister Theresa Mays proposed divorce deal with the European Union when it comes to a vote in Parliament and might even support a new Brexit referendum. The partys chief Brexit spokesman accused Mays government of offering the country a choice between really bad and even worse.Ž If Britain and the EU agree on a deal, it must be approved by the British and European parliaments before Britain leaves. The math on the U.K. vote looks ominous for Mays government, however, because it lacks an overall majority. Brexit spokesman Keir Starmer told Labours annual conference that the party would vote against a Brexit deal along the lines that May is proposing because it does not meet six testsŽ it has set, including protecting workers rights and retaining access to European markets.Merkels party ousts close ally of chancellor from top postBERLIN (AP) „ A close ally of Chancellor Angela Merkel was ousted Tuesday as head of her conservative blocs parliamentary group, a surprise defeat that dealt a blow to the longtime German leaders authority in her own ranks. Volker Kauder, who had led the parliamentary group of Merkels Union bloc since she became chancellor in 2005, was defeated by Ralph Brinkhaus „ a budget policy expert who had been one of his deputies. The vote followed a wobbly start to Merkels fourth government, a coalition of the Union and the center-left Social Democrats, which has squabbled persistently since it took of“ce in March. It came a year after the conservatives lost signi“cant support in an election that saw the far-right Alternative for Germany enter parliament. Kauder, who had Merkels support, had been widely expected to prevail in Tuesdays vote of lawmakers from Merkels Christian Democratic Union and its Bavaria-only sister party, the Christian Social Union. But he was defeated by a 125-112 margin, with two abstentions.WHO warns of perfect storm for Ebola in eastern CongoGENEVA (AP) „ Insecurity, public de“ance about vaccinations and political jockeying could create a perfect stormŽ leading Congos latest Ebola outbreak to spread, the emergencies chief for the World Health Organization said Tuesday. Dr. Peter Salama said the response to the deadly hemorrhagic fever is at a critical junctureŽ in eastern North Kivu province, where the outbreak was declared nearly two months ago. Health of“cials have reported 119 con“rmed cases, including 69 deaths. WHOs operations in Beni, where work to control the outbreak is centered, are in effect suspendedŽ following a weekend attack by suspected Allied Democratic Forces rebels that killed at least 18 people, Salama said.

PAGE 23

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ President Donald Trump accused Democrats on Tuesday of using a con gameŽ to scuttle Brett Kavanaughs Supreme Court nomination, forcefully dismissing allegations against the judge as Republicans began preparations for a pivotal hearing Thursday with Christine Blasey Ford, a woman accusing Kavanaugh of sexual assault. Kavanaughs march toward Senate con“rmation has been rocked by allegations of decadesold sexual improprieties from two women. Preparing for the hearing with Ford, Senate Judiciary Committee Chuck Grassley of Iowa said Republicans had hired an investigating counselŽ to handle questioning. He declined to provide the attorneys name. Were going to ask some questions on our side, by this person, for the same amount of time as the Democrats have collectively on the other side. And were doing it strictly to depoliticize the whole operation, to offer Dr. Ford the professional environment she asked for,Ž Grassley said. Republicans decided to hire a female attorney because of the risk that the panels 11 Republican men „ there are no GOP women on the committee „ might say something insensitive to Ford. A major slip-up could endanger Kavanaughs con“rmation and create political pain for the GOP in the midterm elections. Ford alleges that Kavanaugh tried removing her clothes during a party when they were in high school. He says she covered her mouth to prevent her screams after he pinned her on a bed. Kavanaugh denies the accusation. Ahead of the hearing with Ford, Republicans have been rallying to Kavanaughs defense, accusing Democrats of waging a smear campaignŽ against the appellate judge and stressing that there should be a presumption of innocence. Senate Majority Leader Mitch McConnell predicted Kavanaugh will be con“rmed, saying, Im con“dent were going to win.Ž In a show of con“dence, Republicans said they were discussing keeping the Senate in session this weekend so that they can begin the process of con“rming Kavanaugh right away. I think well all be here all weekend,Ž said Sen. John Cornyn, the second-ranking Republican. Yet GOP senators acknowledge the hearing Thursday with Kavanaugh and Ford is a do-or-die moment. A split-second facial expression, a tear or a choice of words by either witness could prove decisive. Several Republican senators have said they wont decide how to vote on Kavanaugh until after the hearing. Sen. Susan Collins of Maine, one of the undecided Republicans, said she will be glued to the televisionŽ during the hearing. But one frequent Trump critic, Sen. Bob Corker, R-Tenn., was clearly leaning toward supporting Kavanaugh. I go into the hearings with very positive feelings about him, and I hope Thursday goes well,Ž Corker told reporters.Trump says Dems using con game to sink Kavanaughs bid By MARLEY JAYAP MARKETS WRITERNEW YORK „ Major U.S. indexes “nished mostly lower Tuesday as rising interest rates hurt stocks that pay big dividends and higher oil prices pushed transportation and shipping companies lower. The S&P 500 index fell for the third day in a row. Oil prices continued to rise after a weekend meeting of OPEC and its allies ended without an increase in oil production. Thats helped energy companies, but it is pressuring airlines and other companies that will have to pay more for fuel. Higher oil prices can also ripple through the economy and increase in”ation, and thats helped push interest rates higher this week. On Wednesday the Federal Reserve is expected to increase its benchmark interest rate for the third time this year. Investors have been sure for months that the Fed would raise rates at this meeting, so theyll be focusing on the Feds economic projections and Chairman Jay Powells press conference afterward. The S&P 500 fell 3.81 points, or 0.1 percent, to 2,915.56. The Dow Jones Industrial Average lost 69.84 points, or 0.3 percent, to 26,492.21. The Nasdaq composite added 14.22 points, or 0.2 percent, to 8,007.47. The Russell 2000 index of smaller-company stocks gained 3.49 points, or 0.2 percent, to 1,708.80.Higher interest rates and oil prices send US stocks lower MORE HEADLINE NEWS FROM AROUND THE NATIONWWII code breaker buried in Nebraska with UK military honorsOMAHA, Neb. (AP) „ A 92-year-old woman has been buried in Nebraska with British military honors for a secret that she held for decades: her World War II service as a code breaker of German intelligence communications. The Union Jack was draped over Jean Briggs Watters casket during her burial Monday, the Omaha World-Herald reported. Watters died Sept. 15. The tribute honored Watters for her role decoding for a top-secret military program led by British mathematician Alan Turing, who was the subject of the 2014 Oscar-winning “lm The Imitation Game.Ž Watters was among about 10,000 people, mostly women, who participated in the Allied effort to crack German communication codes throughout the war.Just Dunkin: Dunkin Donuts to change its name(AP) „ Dunkin is dropping the donuts „ from its name, anyway. Doughnuts are still on the menu, but Dunkin Donuts is renaming itself Dunkin to re”ect its increasing emphasis on coffee and other drinks, which make up 60 percent of its sales. The 68-year-old chain has toyed with the idea for a while. In 2006, it released a new motto „ America runs on DunkinŽ „ that didnt mention doughnuts. Last fall, it tested the DunkinŽ logo on a new store in Pasadena, California; it has put the name on a few other stores since then. Our new branding is a clear signal that theres something new at Dunkin. It speaks to the breadth of our offerings,Ž said David Hoffman, the CEO of Dunkin Brands, the chains parent company, in a conference call with media. The name change will of“cially take place in January, when it will start appearing on napkins, boxes and signs at new and remodeled U.S. stores. The change will gradually be adopted as franchisees update their stores. It will be phased in overseas over the next year, the company said. Dunkin Donuts has 12,500 restaurants worldwide.Owner of Texas 3D gun company resigns after arrestAUSTIN, Texas (AP) „ An activist who garnered national attention for running a Texas company that sells blueprints for making untraceable 3D-printed guns has resigned from the “rm he founded after being arrested on charges of having sex with an underage girl. Cody Wilson tendered his resignation Friday evening to tend to personal matters,Ž Paloma Heindorff, director of development for Austinbased Defense Distributed said at a Tuesday news conference. The company is at the center of a federal case in which several states sued to block it from posting plans to build 3D-printed guns online. Heindroff said she would be taking over Wilsons duties as director and was a strong believer in the Second Amendment. JEAN BRIGGS WATTERSConvenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=3612618-1

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. dd CorbusPhm 6.65 -.60 dd CorMedix .72 +.03 dd CorOnDem 58.18 +.30 dd Corning 35.51 -.18 15 CorpOffP 29.37 -.20 33 Costco 232.93 -.41 ... Coty 12.75 -.28 14 CousPrp 8.95 +.04 15 CrackerB 145.49 -2.02 dd Cree Inc 39.65 -.82 dd CrestEq rs 35.85 -.25 dd Crocs 21.31 -.07 ... CronosGp n 11.47 -.39 cc CrwnCstle 109.69 -.54 20 CrownHold 47.20 -1.06 41 Cummins 148.22 -.86 cc CybrOpt 21.70 +.50 24 CypSem i 14.57 -.95 cc CyrusOne 64.66 -.59 D-E-F q DNP Selct 11.02 -.01 16 DR Horton 42.99 +1.04 19 DTE 107.49 -1.02 15 DanaInc 18.91 -.57 27 Danaher 108.02 +.19 22 Darden 113.08 -.20 52 DeanFoods 7.34 -.06 26 Deere 151.29 -.26 19 Delek 44.46 -.30 dd DellTch n 96.95 +.75 12 DeltaAir 57.10 -.31 dd DenburyR 6.21 +.06 dd DenisnM g .60 +.03 dd Dentsply 37.45 -.64 dd Dermira 10.16 -.19 ... DeutschBk 12.15 -.09 27 DevonE 41.41 -.14 ... Diageo 140 .82 +.44 33 DiamOffsh 19.99 +.39 16 DiamRk 11.71 ... 23 DiambkEn 134.51 +1.65 dd DianaCnt rs 1.30 +.17 dd DianaShip 3.93 +.03 11 DicksSptg 36.76 +.08 5 Diebold 4.60 -.15 48 DigiIntl 13.45 +.20 54 DigitalRlt 113.55 -2.37 9 Dillards 78.00 +1.15 15 Discover 78.60 -.22 16 DiscIncA 31.55 -.36 15 DiscIncC 28.93 -.19 13 DishNetw h 35.57 +.15 15 Disney 113.63 +.86 ... DocuSign n 53.40 +1.57 17 DollarGen 108 .32 +1.03 12 DollarTree 85.26 -.37 14 DomEngy 69.55 -.53 45 Dominos 290.79 +1.80 19 Domtar g 53.41 -.41 30 Donaldson 59.04 -.05 18 Dover 88.81 +.30 22 DowDuPnt 67.95 -.25 q DryStrt 7.36 -.03 ... Dropbox n 27.14 +.81 1 DryShips s 5.79 +.43 q DufPUC 8.40 -.02 17 DukeEngy 78.81 -.80 22 DukeRlty 28.10 +.02 19 E-Trade 54.32 -.09 16 eBay s 32.76 -.96 dd EOG Rescs 125.64 +1.65 dd EP Energy 2.34 +.09 dd EQT C orp 46.93 +.15 ... ETF M AlH 39.36 +.09 20 Eaton 87.15 -.30 q EV EEq2 17.58 ... q EVTxMGlo 9.50 -.06 34 Ecolab 157.32 -.66 15 EdisonInt 66.97 -.69 56 EdwLfSci s 168.35 +2.88 ... ElancoAn n 34.58 -.32 9 EldorGld g .88 -.00 26 ElectArts 116.25 +1.01 dd EliLilly 105.70 +.11 66 EllieMae 94.22 +1.03 17 ElmiraSB 20.45 ... dd EmergeES 4.55 -.04 25 EmersonEl 77.21 -.27 13 EnbrdgEPt 11.18 -.29 ... Enbridge 33 .13 -.69 22 EnCana g 13.27 +.20 9 Endo Intl 16.25 -.04 21 EgyTrEq s 17.48 -.12 22 EngyTrfPt 22.30 -.19 16 Enerpls g 12.30 -.05 14 EnLinkLLC 16.25 -.05 15 Ennis Inc 20.15 -.75 dd Enphase 4.62 +.41 dd ENSCO 8.54 +.17 35 Entergy 80.18 -1.46 21 EntProdPt 29.02 -.07 dd EnvisnHl n 45.59 -.12 47 EsteeLdr 142.08 -1.52 74 Etsy n 50.44 +1.24 24 Evergy 55.02 -.63 20 EversrceE 60.68 -.80 ... EvineLive 1.11 ... dd ExactSci h 80.60 +1.86 dd ExantasCap 11.19 +.14 21 Exelixis 17.18 +.31 12 Exelon 42.58 -.62 60 Expedia h 130.78 -1.43 12 ExpScripts 94.08 -.32 42 ExtendStay 20.17 +.39 19 ExxonMbl 86.50 -.10 dd EyePtPh 3.12 +.43 ... EyegatePh .35 -.00 13 FNBCp PA 13.16 +.01 31 Facebook 164.91 -.50 ... Farfetch n 28.65 -1.60 25 Fastenal 57.99 +.29 11 FedExCp 239.20 -4.64 22 FedNatHld 24.61 +.02 22 FedRlty 125.93 +.54 ... Ferrari n 139.04 +.04 dd Ferrellgs 2.76 -.03 ... FiatChrys 17.99 -.32 16 FidlNatFn 39.38 -.13 q9 FidusInvst 14.55 -.12 8 FifthThird 28.98 -.03 dd FireEye 17.21 +.69 30 FstBcpPR 9.01 +.08 13 FstData n 25.22 -.39 16 FstHorizon 17.84 -.01 dd FMajSilv g 5.68 +.08 30 FstSolar 49.65 -.58 8 FirstEngy 36.38 -.48 39 Fiserv s 81.68 +.76 dd Fitbit n 5.69 +.03 q FlrtyTotR 18.76 -.17 13 Flex Ltd 13.06 -. 25 34 Flor&Dec n 32.31 -1.87 20 FlowrsFds 18.69 -.40 43 Fluor 58.62 -.44 28 FootLockr 47.96 +.48 5 FordM 9.39 -.20 cc Fortinet 89.51 +2.26 ... Fortive n 86.00 -.33 18 FBHmSec 54.39 -.20 11 FrankRes 31.63 -.71 9 FrptMcM 14.49 +.25 ... Frontr rs 6.67 +.18 G-H-I 4 GNC 4.30 ... dd GTx Inc rs 1.66 -.20 dd GW Pharm 170.00 +3.48 q GabDvInc 24.01 ... q GabMultT 9.18 -.02 q GabUtil 5.77 -.02 dd GameStop 16.02 +.50 19 Gam&Lsr n 34.28 +.04 12 Gap 27.96 +.26 22 Garmin 69.62 -.06 12 GasLogPt 25.00 +.35 q GAInv 37.08 -.05 21 GenDynam 203.48 +.65 dd GenElec 11.27 -.47 10 GenMills 43.78 -.23 dd GenMotors 33.55 -1.20 cc GenesisEn 23.77 -.07 dd GenoceaB .72 +.11 14 Gente x 21.63 -.71 21 GenuPrt 98.77 -.62 3 Genworth 4.17 +.03 dd GeronCp 6.38 +.18 9 GileadSci 74.99 -.63 ... GlaxoSKln 40.36 +.16 ... GlobusM rs .48 +.08 46 GlobusMed 54.65 +.57 cc GoDaddy n 81.96 +1.37 dd Gogo 5.47 +.18 14 Goldcrp g 10.46 -.18 19 GoldmanS 232.50 -.40 8 Goodyear 23.46 -.38 dd GoPro 6.62 +.25 19 GovPrpIT 11.50 +.15 21 vjGrace 71.57 -1.07 dd GranTrra g 3.69 -.01 14 GraphPkg 14.05 -.31 16 Gr eif A 56.02 -1.03 ... Griffin 39.00 ... ... Groupon 3.70 -.07 cc GrubHub 138.32 +3.51 ... GpSuprvi n 9.14 +.49 ... GuangRy 22.72 ... 5 GulfportE 11.15 +.07 12 H&E Eqp 36.75 +.04 20 HCA Hldg 134.52 +.21 14 HCP Inc 25.90 +.20 12 HD Supply 42.62 +.16 9 HP Inc 25.56 -.31 ... HSBC 44.76 +.11 ... HainCels lf 26.25 -1.19 ... HalconRs n 4.57 +.08 cc Hallibrtn 41.36 +.30 9 Hanesbds s 17.91 -.20 65 HanoverIns 120.11 +1.86 15 HarleyD 44.79 +.12 dd Harmonic 5.50 ... 29 HarrisCorp 164.81 +2.55 74 Harsco 28.70 +.25 17 HartfdFn 50.17 -.41 24 HawaiiEl 34.98 -.30 ... HlthCSvc 42.41 +.05 dd HeclaM 2.94 -.01 ... HeliosM rs .02 +.00 dd HernTher h 32.70 +1.05 30 Hersha rs 22.89 -.15 22 Hershey 102.29 +.10 ... HertzGl 17.00 -.36 dd Hess 71.64 -.40 13 HP Ent n 16.55 -.37 dd HighPtRs 5.17 +.08 11 HilltopH 20.68 +.1 1 40 Hilton 80.11 -.05 40 HimaxTch 5.86 -.05 17 HollyFront 70.76 +1.17 dd Hologic 41.23 +.56 27 HomeDp 207.46 -.53 ... Honda 30.73 +.07 77 HonwllIntl 165.56 +.10 22 Hormel s 39.59 -.26 11 HospPT 28.61 +.26 52 HostHotls 21.17 +.28 ... HstnAEn .24 -.04 ... HuanPwr 25.72 ... 24 Hubbell 134.51 -1.12 28 Humana 333.82 -6.79 17 HuntBncsh 15.67 -.10 24 HuntgtnIng 255.81 +1.84 10 Huntsmn 28.09 -.12 ... Huy a n 24.38 +1.03 dd IAMGld g 3.93 +.05 74 IdexxLab s 245.84 +3.13 31 IHS Mark 53.90 -.38 ... ING 13.64 +.12 ... IQIYI n 26.50 +.61 q iShSelDiv 100.66 -.75 q iShNsdBio s120.23 +.27 q iShCorHiDv 91.52 -.36 q iShUSPfd 37.05 -.06 24 Idacorp 98.19 -.88 26 ITW 143.51 -2.51 dd Imunmd 21.78 +.06 19 IndBkMI 23.95 -.10 dd IndiaGCap 2.33 -.27 dd Infinera 7.43 +.44 24 IngerRd 102.84 +.30 14 Ingredion 103.62 +.85 ... InnovBio rs 7.44 -.52 ... Inpixon rs .19 +.03 dd InsysTher s 10.10 +.66 48 IntgDv 47.00 -.02 17 Intel 45.91 -1.00 ... Intelsat 27.06 +4.36 dd InterceptP 120.00 +2.35 18 IntcntlExc s 76.37 -1.26 11 IBM 148.91 -1.12 37 IntFlav 137.04 -1.62 ... IntlGmeT n 19.91 +.23 17 IntPap 51.08 -1.26 15 Interpublic 23.11 +.10 dd Intersectns 1.79 -.01 dd Intrexon 17.29 -1.78 49 Intuit 221.96 +3.06 84 IntSurg s 5 74.19 +4.92 9 Invesco 22.97 -.72 ... InvitHm n 23.28 -.05 cc IonisPhm 51.52 +1.01 dd IovanceTh 12.45 -.70 25 IridiumCm 21.10 +1.00 30 IronMtn 34.71 -.52 dd IsoRay .58 +.02 J-K-L 16 JPMorgCh 116.39 -.33 19 Jabil 27.90 -2.18 27 JacobsEng 77.40 +.14 dd JkksPac 2.58 +.03 39 JeffrFn 22.69 -.49 13 JetBlue 19.30 -.19 19 JohnJn 138.64 -1.83 24 JohnContl n 35.78 -.46 dd JonesEngy rs6.99 +.47 16 JnprNtwk 29.79 +.12 dd K2M Grp 27.28 +.01 23 KB Home 25.29 -.24 15 KBR Inc 20.83 -.37 11 KKR 24.68 ... 14 KLA Tnc 102.36 -2.02 21 KC Southn 114.89 -.92 18 Kellogg 72.10 -.24 dd KeryxB io 3.23 +.03 5 KeurDrPep 23.53 -.01 14 Keycorp 20.55 -.05 52 Keysight 65.51 +.60 22 KimbClk 112.51 -1.47 17 Kimco 16.59 +.15 23 KindMorg 17.88 -.01 23 Kinross g 2.97 +.03 22 KnSwftT rs 34.91 +.17 13 Kohls 74.41 -.24 dd KosmosEn 9.65 +.17 16 KraftHnz n 55.66 -.86 dd KratosDef 14.47 +.26 11 Kroger s 29.26 -.35 52 Kulicke 24.59 -.71 9 L Brands 29.66 -.22 21 L-3 Tch 212.37 +2.99 18 LKQ Corp 31.89 +.17 1 3 LTC Prp 43.48 +.08 15 LamResrch 151.29 -3.45 25 LambWst n 67.10 +.67 27 Landstar 121.15 -.20 4 LaredoPet 8.78 -.01 17 LVSands 60.66 +.20 55 LaSalleH 34.39 +.08 11 LearCorp 146.69 -8.62 dd LegacyRes 4.97 -.23 21 LeggPlat 44.57 -.17 73 LendingClb 3.67 +.04 13 LennarA 48.87 -.13 q LbtyASE 6.80 +.01 ... LibtyGlobC 28.33 +.64 ... LibMSirA n 42.20 +.39 ... LibMSirC n 42.34 +.33 15 LibtProp 42.36 +.24 26 LincElec 95.14 -1.00 42 LockhdM 343.54 +5.96 11 LaPac 27.38 -.72 24 Lowes 115.20 +.19 9 LyonBas A 104.80 +.45 M-N-0 17 M&T Bk 168.59 -1.56 dd MBIA 11.17 -.25 11 MDC 30.39 +.34 22 MDU Res 25.73 -.15 10 MFA Fncl 7.57 ... 9 MGIC Inv 12.94 -.04 8 MGM Rsts 27.87 -.04 q25 MVC Cap 9.72 ... 9 Macquarie 46.28 -.08 11 Macys 34.38 -.37 9 Magna g s 52.47 -2.61 ... MagneG rs .14 -.01 dd MannKd rs 1.84 -.08 ... Manulife g 18.13 -.19 dd MarathnO 22.49 +.15 12 MarathPt s 85.05 -.74 dd MarinusPh 9.36 +.37 29 MAR 129.27 -.97 23 Ma rshM 84.30 -1.06 18 MartinMid 11.20 +.30 24 MarvellTch 18.59 -.29 19 Masco 37.57 -.18 11 Mastec 44.95 -.45 52 MasterCrd 222.12 +.77 25 MatadorRs 32.86 -.33 46 Match n 57.83 +1.98 ... MatinasB n .75 +.12 cc Mattel 16.06 +.06 24 MaximIntg 58.07 -1.66 dd McClatch rs 8.42 +.01 19 McCorm 129.27 -.35 25 McDnlds 166.41 +3.10 11 McKesson 131.72 -.92 16 MedProp 14.48 +.05 6 MedleyCap 3.85 -.03 52 Medtrnic 99 .00 +.14 26 Merck 70.65 -.13 45 MercGn 50.44 -.02 12 Meredith 52.00 -.45 6 Meritor 19.71 -.56 10 MetLife 47.92 -.40 18 MKors 68.01 +1.30 9 Michaels 16.71 -.11 80 Microchp 78.77 -3.53 4 MicronT 44.64 -.52 54 Microsoft 114.45 -.22 dd Microvisn 1.27 +.09 24 Middleby 129.65 +.15 29 MdsxWatr 47.79 -.85 q MHowHiInc 12.49 -.14 25 MiMedx 5.77 -.23 ... MitsuUFJ 6.42 +.08 10 MolsCoorB 61.84 -.64 23 Mondelez 43. 26 -.19 38 MonstrBv s 57.93 -.37 22 Moog A 83.98 +.72 11 MorgStan 48.28 -.28 51 Mosaic 32.61 +.62 24 MotrlaSolu 129.92 +.96 cc MurphO 32.55 -.20 11 Mylan NV 37.62 -.57 25 NCR Corp 28.42 -.08 dd NII Hldg n 5.44 +.26 58 NRG Egy 35.79 -.30 32 NXP Semi 86.51 -4.58 dd Nabors 6.14 -.08 17 NatFuGas 55.65 -.48 ... NatGrid 50.79 -.67 19 NtHlthInv 74.82 +.57 dd NOilVarco 43.44 -.06 17 NatPresto 126.20 +1.2 5 8 Navient 14.00 ... 13 NektarTh 61.14 +.27 62 Neogen s 74.69-13.99 9 NeptWln g 4.27 -.10 33 NetApp 86.19 -.21 cc Netflix s 369.43 -.18 dd Netlist h .65 -.03 ... NewAgeB n 4.46 +.50 49 NewConcEn 2.47 -.92 dd NwGold g .80 -.02 17 NJ Rscs s 45.55 -.65 28 NewMedia 15.53 -.11 36 NewOriEd 73.62 +.64 6 NewResid 18.09 -.14 12 NY CmtyB 10.52 -.01 8 NYMtgTr 6.29 +.02 cc NY Times 22.85 -.15 5 NewellRub 20.58 +.13 15 NewfldExp 29.25 -.52 23 NewmtM 31.25 +.16 dd NewsCpA 12.91 +.16 ... Nexeo Sol 12.23 +.08 12 NextEraEn 166.85 -1.96 31 NiSource s 24.89 -.40 16 Nielsen plc 27.20 +.05 74 NikeB s 84.79 +.52 dd NobleCorp 7.12 +.03 31 NobleEngy 31.17 +.26 ... NokiaCp 5.60 +.05 dd NordicAm 2.16 -.01 23 Nordstrm 59.74 -.25 28 NorflkSo 182.35 -.16 49 NthnO&G 3.94 +.12 33 NorthropG 314.41 +8.30 19 NwstBcsh 17.76 -.01 dd NwstNG 68.20 -.50 17 Novartis 85.90 +.61 dd Novavax 1.99 +.14 ... NovoNord 48.19 +.22 39 NuSkin 81.82 -3.64 dd NuanceCm 17.20 +.27 12 Nucor 64.66 +.97 ... Nutanix n 43.12 +.72 ... Nutrien n 57.71 +.82 q NuvDivA 12.77 +.02 q Nv AMT-Fr 14.76 -.10 q NvPfdInco 9.19 -.02 q NuvEqtP 14.34 -.03 51 Nvidia 268.41 +2.71 dd NxStageMd 28.30 +.13 19 OGE Engy 35.79 -.73 dd OaktrSpL 4.97 +.01 11 OaktStInco 8.60 -.01 dd OasisPet 13.92 +.26 63 OcciPet 81.31 +.56 16 OceanFst 27.87 -.03 9 OfficeDpt 3.23 -.05 26 OldNBcp 19.75 -.10 19 OldRepub 22.52 -.06 8 Olin 27.38 -.22 12 OmegaHlt 32.27 +.18 14 Omnicom 70.27 +.10 9 OnSmcnd 18.42 -.68 dd Onconva rs .53 +.00 dd OncoSec rs 1.50 +.07 50 ONEOK 68.43 +.56 dd OpkoHlth 3.99 -.14 56 Oracle 51.72 +.48 21 Orbotch 60.31 -.55 dd Organovo 1.14 -.05 74 OrthoMed 55.77 +.58 16 Oshkos hCp 72.23 -1.57 23 OtterTail 47.65 -.25 11 OwensMin 16.54 -.28 P-Q-R 15 PBF Engy 50.37 +1.59 dd PDL Bio 2.52 -.06 7 PG&E Cp 45.84 -.44 28 PGT Inc 22.05 ... 12 PNC 140.88 -.38 19 PNM Res 38.70 -.60 ... POSCO 67.75 +.70 20 PPG s 111.54 -1.15 13 PPL Corp 28.75 -.44 12 Paccar 69.25 -1.11 ... Pagsegur n 28.29 +.09 dd PaloAltNet 229.68 -.98 dd Pandora 9.01 +.03 ... ParkDrl rs 3.43 -.17 23 ParkerHan 188.27 -1.37 34 ParsleyEn 29.34 -.32 dd PattUTI 17.71 +.01 29 Payche x 73.72 -.82 57 PayPal n 90.04 +.42 26 Pembina g 34.36 +.14 34 PnnNtGm 32.34 +.54 9 PennantPk 7.55 ... 32 Penney 1.91 -.05 12 Penske 48.95 -.63 13 Pentair 43.72 -.12 15 PeopUtdF 17.57 +.03 35 PepsiCo 111.97 -.30 37 PerkElm 96.26 -.03 dd Perrigo 72.27 -.16 18 Pfizer 43.79 -.14 19 PhilipMor 79.91 -.56 ... PhilipsNV 46.32 +.64 26 Phillips66 114.88 +1.42 dd Pier 1 1.47 ... q PimIncStr2 10.55 -.01 ... Pi nduodou n 26.94 +.45 18 PinWst 78.18 -1.19 cc PioNtrl 177.38 +2.53 5 PitnyBw 7.10 -.23 38 PlainsAAP 24.20 -.01 2 PlanetFit n 53.72 +3.57 17 PlatfmSpc 12.69 -.02 dd PlugPowr h 1.97 +.09 28 Polaris 104.00 -.76 20 PolyOne 44.43 -.04 37 Praxair 163.06 -.94 ... Pretium g 8.13 +.01 12 PrinFncl 58.28 -.24 25 ProAssur 47.45 +.60 27 ProLogis 66.38 +.06 22 ProctGam 83.12 -1.15 29 ProgsvCp 71.20 +.83 9 ProspctC ap 7.40 +.01 dd ProteonTh 1.95 +.10 11 Prudentl 102.55 -.75 18 PSEG 51.21 -.84 22 PubStrg 202.36 +.43 15 PulteGrp 25.90 +.21 dd PureStrg n 26.89 +.33 q PMMI 7.01 +.04 32 QEP Res 11.37 +.01 dd Qualcom 72.74 -.84 23 QuantaSvc 33.69 -.66 20 QstDiag 107.59 ... 20 QuratRet A 22.37 -.14 ... Qutoutiao n 7.12 -.15 21 RPC 16.02 +.18 19 RLauren 134.48 +.54 28 Randgold 69.79 +1.65 19 RangeRs 17.36 -.07 1 RavenI nds 46.00 +.40 20 RJamesFn 93.86 +.41 36 Rayonier 33.60 -.36 30 Raytheon 205.18 +2.82 ... ReShape rs .04 +.00 dd RealGSol h .40 -.00 12 Realogy 20.00 -.34 32 RltyInco 56.46 +.33 89 RedHat 135.56 +.70 12 RedwdTr 16.19 -.01 27 Regenrn 390.05 -.14 3 RegHlthPr .17 +.01 16 RegionsFn 19.25 -.04 19 RelStlAl 86.61 +1.06 24 RentACt 14.15 -.24 cc Replgn 54.38 -.69 33 RepubSvc 73.25 -.48 19 RestBrnds 59.19 +.2 1 54 RetailOpp 18.43 +.18 12 RetailProp 12.17 ... dd RigelPh 3.24 -.06 1 RiteAid 1.23 -.01 28 RockwlAut 191.61 -1.57 22 RockColl 140.73 +.29 43 Rogers 153.67 +3.65 dd Roku n 73.03 -.04 32 Roper 298.02 -1.49 25 RossStrs s 97.51 +.22 62 BarrickG 11.18 +.14 7 BauschHl 24.78 -.08 37 Baxter s 77.46 -.29 5 BaytexE g 2.94 -.01 12 BeazerHm 11.08 -.01 cc BectDck 262.17 -.23 6 BedBath 18.90 -.16 20 Bemis 48.85 -.01 15 Berkley 79.32 +1.17 30 BerkH B 218.05 -.08 18 BerryPlas 47.68 -2.31 25 BestBuy 77.86 -1.56 ... Best Inc n 5.94 -.12 11 BigLots 41.41 +.22 dd Biocryst 7.45 +.13 21 Biogen 341.65 -5.37 dd BioPhrmX .21 -.01 17 BlkHillsCp 57.52 -1.08 dd BlackBerry 10.40 -.02 q BlkHlthSci 41.77 +.27 q BlkMuniast 12.93 -.11 14 Blackstone 39.04 -.65 9 BlockHR 25.53 +.12 dd BlueAprn n 1.82 +.15 34 Boeing 367.23 -.76 27 B ookingHl 1955.01 -3.75 12 BorgWarn 43.44 -1.08 36 BostBeer 296.30 -.55 30 BostonSci 38.61 +.21 dd Box Inc n 24.00 +.19 23 BoydGm 34.05 +.37 12 BrigStrat 19.96 -.27 15 Brinker 47.19 -.23 61 BrMySq 61.82 +.23 ... BritATob s 46.47 +.13 14 BrixmorP 17.31 +.18 ... BroadcInc 247.65 -1.80 dd Brookdale 9.56 +.16 28 BrkfInfra s 38.94 +.39 ... BrkfldPrp 20.82 +.18 ... BrkfldPr A n 20.81 +.22 19 Brunswick 67.44 +.65 11 Buckeye 35.46 -.13 29 BungeLt 66.63 +.40 22 CA Inc 44.06 -.01 2 CBL Asc 4.28 +.04 17 CBRE Grp 44.54 -.71 13 CBS B 56.55 -.03 31 CDW Corp 89.18 +.20 dd CF Inds s 54.26 +1.45 29 CMS Eng 48.36 -.57 cc CNH Indl 12.44 -.06 dd CNX Resc 14.36 -.21 11 CSX 73.32 +.02 18 CVR Rfng 20.15 +.85 14 CVS Health 77.61 -1.13 44 CabotO&G 23.24 +.04 dd CaesarsEnt 10.35 -.05 23 Cal-Maine 49.00 -.10 q CalaC vHi 13.31 +.25 29 CalAmp 22.44 -.17 dd CalifRes rs 46.44 -.14 30 CalifWtr 41.65 -.10 50 CallGolf 23.37 -.13 24 CallonPet 12.10 -.17 dd CalumetSp 6.40 +.10 25 CamdenPT 94.04 +.70 14 CampSp 39.06 -.77 ... CampWrl n 20.76 +.26 8 CIBC g 95.79 -.41 ... CdnNR gs 88.03 +1.22 ... CdnNRs gs 32.74 -.21 ... CanopyGr n 52.74 +.24 15 CapOne 97.47 -.16 dd CapSenL 9.36 +.07 12 CapsteadM 8.04 +.01 dd CpstnTur rs .98 ... cc CarGurus n 54.31 +.37 dd CardnlHlth 53.33 -.58 20 CarMax 75.88 ... 16 Carnival 66.60 -.21 46 CarpTech 59.75 +.96 54 Carrizo 26.00 -.28 ... Catabasis n .87 +.02 19 Caterpillar 154.09 +.09 14 CedarF 53.73 +1.66 26 Celgene 87.57 +.01 dd CelldexTh .47 +.02 7 CenovusE 9.37 -.26 ... CntRsDvA 21.59 +.12 20 CenterPnt 27.65 -.17 19 CentAl 12.59 +.70 9 CntryLink 21.05 -1.85 cc ChartCm n 323.37 -3. 67 18 ChemFinl 55.98 +.16 10 Chemours n 39.35 -.49 dd CheniereEn 68.56 +.65 8 ChesEng 4.62 -.05 55 Chevron 123.37 +.75 11 Chicos 8.36 +.03 ... ChinaSoAir 32.49 +.16 cc Chipotle 465.62 -.27 ... ChurchDwt s 59.01 -.09 7 CienaCorp 31.32 -.02 19 Cigna 201.50 -1.74 22 CinnFin 77.23 -.18 14 Cirrus 38.97 -1.10 24 Cisco 48.47 +.03 12 Citigroup 73.51 -.33 11 CitizFincl 40.14 -.27 31 CitrixSy s 111.28 +1.59 dd CleanEngy 2.70 -.03 26 ClearwEn C 19.20 -.65 9 ClevCliffs 12.91 +.51 25 Clorox 149.64 -.31 dd Cloudera n 17.84 +.41 dd ClovisOnc 31.43 -1.21 86 CocaCola 45.68 -.39 ... CocaCEur n 45.41 +.11 52 Coeur 5.71 +.12 44 Cognex s 57.94 -1.02 24 CognizTch 76.82 -.45 q CohStQIR 12.08 -.06 q CohStSelPf 26.85 -.20 23 ColgPalm 67.14 -.80 ... ColonCap 6.14 -.01 17 Comcast s 35.40 -.23 16 Comerica 93.44 -.31 30 Com mScpe 30.16 ... ... CmpTask 5.34 -.10 ... ComstkM rs .16 +.01 28 Comtech 34.73 +.77 17 ConAgra 36.20 -.57 29 ConatusPh 5.99 -.50 23 ConchoRes 150.95 +3.88 43 ConnWtrSv 68.89 -.13 62 ConocoPhil 78.11 +1.05 ... ConsolCom 12.88 -.18 16 ConEd 75.70 -.91 17 ConstellA 214.51 -1.81 57 ContlRescs 67.03 +1.82 21 Cnvrgys 24.39 -.13 35 CooperTire 29.00 -.30 30 Copart s 51.52 +.10 A-B-C 11 AES Corp 13.70 -.06 15 AFLAC s 47.70 ... 5 AGNC Inv 18.80 +.03 22 AK Steel 4.83 +.18 dd AMC Ent 19.90 -.50 dd ARCAbio rs .56 +.04 7 AT&T Inc 33.76 -.15 6 AV Homes 21.45 -.03 31 AbbottLab 72.20 +.76 17 AbbVie 93.78 +.36 12 AberFitc 20.99 +.10 dd AcadiaPh 21.41 +1.56 dd Acasti g rs .77 -.06 dd AccelrDiag 22.55 -.65 28 Accenture 172.82 +.19 dd Accuray 4.15 +.15 dd AcelRx 4.15 -.45 46 ActivsBliz 80.53 -.07 dd AdamisPh 3.75 +.25 ... Adient n 40.80 -2.50 55 AdobeSy 267.84 +3.75 14 AdvEnId 51.10 -2.90 cc AMD 32.57 -.04 12 Aecom 32.71 -.13 ... Aegon 6.74 +.26 51 AeroViron 109.18 +2.20 20 Aetna 201.63 -1.77 dd AeviGeno 1.30 ... dd AffimedNV 4.60 +.20 dd AgileThr h .39 +.05 83 Agilent 70.38 +.43 42 Agnico g 35.10 +.75 7 Aircastle 21.05 +.10 dd AkersBios .26 +.02 37 Akorn Inc 12.84 -.17 9 AlaskaAi r 66.15 -1.14 12 AlaskCom 1.68 +.03 17 Albemarle 102.53 -2.41 21 Alcoa Cp 41.24 -.72 49 Alexion lf 128.99 +.48 49 Alibaba 164.25 +1.09 dd AllegTch 29.71 +.64 10 AllegiantT 128.15 +1.35 12 Allergan 187.60 -.38 22 Allete 74.35 -1.14 5 AllnceRes 20.20 +.05 14 AlliBern 30.45 +.10 21 AlliantEg s 42.24 -.68 19 AllisonTrn 52.36 -.95 15 Allstate 99.80 -.58 12 AllyFincl 27.25 -.05 dd AlnylamP 93.89 +.63 33 Alphabet C 1184.65+11.28 36 Alphabet A 1193.89+14.33 q AlpTotDiv 8.73 ... dd AltaMesa n 4.16 +.01 cc Altaba 67.86 +.27 dd Altice n 18.60 -.05 19 Altria 60.71 -.35 cc Amazon 1974.55+40.19 cc Ambarella 37.87 -.68 ... Amedica rs .28 +.04 22 Ameren 63.02 -.74 20 AFMulti 5.85 +.10 24 AMovilL 16.33 -.01 7 AmAirlines 40.81 -1.17 5 AmAxle 17.69 -.67 17 AEagleOut 23.83 +.32 17 AEP 69.81 -.83 16 AmExp 109.87 +.02 dd AmIntlGrp 54.41 -.24 36 AmStsWtr 58.86 -.73 37 AmWtrWks 86.66 -1.16 32 Amerigas 39.47 -.34 12 Ameriprise 148.04 -.68 11 AmeriBrgn 89.52 -.05 33 Ametek 80.04 -.50 18 Amgen 206.46 -.75 ... AmicusTh 12.19 -.39 6 AmkorTch 7.60 -.21 36 Amphenol 94.05 -.63 ... AmpioPhm .53 +.01 dd Amyris rs 8.32 +.31 78 Anadarko 66.82 +.81 25 AnalogDev 92.56 -2.44 24 Andeavor 157.29 -1.58 ... AnglogldA 8.89 +.03 22 ABInBev 90.51 ... 12 Annaly 10.24 +.03 dd AntaresP 3.42 +.12 39 AnteroRes 18.79 +.08 17 Anthem 270.25 -2.98 10 Anworth 4.72 -.01 30 Apache 47.78 +.30 ... ApolloInv 5.47 -.02 26 Apple Inc 222.19 +1.40 11 ApldMatl 38.58 -.52 20 ApldOptoel 33.56 +.35 16 Aptiv 84.81 -3.18 27 AquaAm 36.57 -.47 21 Aramark 43.07 +.29 17 ArcBest 48.40 +1.05 8 ArcelorM rs 32.57 +.79 20 ArchDan 49.64 +.02 dd Arconic 22.08 +.46 9 AresCap 17.34 -.04 15 AresMgmt 23.00 -.05 50 AristaNetw 274.56 +.35 dd ArrayBio 15.18 +.46 11 ArrowEl 74.78 -1.47 dd AscenaRtl 4.48 +.47 48 Ashland 85.98 +.67 10 AstraZen s 38.69 +.84 42 AtHomGr n 30.93 +.08 dd Athersys 2.16 +.21 17 ATMOS 93.50 -.40 40 AutoData 148.89 -.18 dd AVEO Ph h 3.15 +.32 37 AveryD 110.07 -1.27 11 AvisBudg 32.02 -.23 28 Avista 50.59 +.15 21 Avon 2.11 -.22 74 Axalta 29. 67 -.33 8 B&G Foods 29.20 -.35 29 B2gold g 2.28 +.01 15 BB&T Cp 50.31 -.37 ... BCE g 40.15 +.13 dd BGC Ptrs 11.57 -.01 ... BHPBil plc 44.76 +.82 25 BP PLC 46.32 +1.10 6 BP Pru 34.05 +.80 9 Baidu 226.60 -.03 cc BakHuGE n 33.47 +.63 51 Balchem 115.75 +.78 23 BallCorp s 44.22 -.64 dd BallardPw 4.00 -.19 16 BkofAm 30.67 -.07 ... BkMont g 83.44 -.22 13 BkNYMel 52.31 -.06 9 BkNova g 59.69 -.39 dd BarnesNob 5.60 +.05P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 S AMJJA 2,840 2,900 2,960 S&P 500Close: 2,915.56 Change: -3.81 (-0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 8,007.47 Change: 14.22 (0.2%) 10 DAYSAdvanced 1246 Declined 1545 New Highs 72 New Lows 126 Vol. (in mil.) 3,215 Pvs. Volume 3,313 2,192 2,341 1409 1419 77 50 NYSE NASDDOW 26634.85 26475.58 26492.21 -69.84 -0.26% s s s +7.17% DOW Trans. 11415.14 11290.63 11311.14 -59.07 -0.52% t t s +6.59% DOW Util. 719.39 709.44 711.83 -8.69 -1.21% t t s -1.60% NYSE Comp. 13215.26 13154.56 13160.60 -1.46 -0.01% s s s +2.75% NASDAQ 8014.12 7979.29 8007.47 +14.22 +0.18% s t s +15.99% S&P 500 2923.95 2913.70 2915.56 -3.81 -0.13% s s s +9.05% S&P 400 2036.35 2029.60 2030.62 -1.55 -0.08% t t s +6.84% Russell 2000 1712.08 1705.49 1708.81 +3.49 +0.20% t t s +11.29% Toronto TSX 16300.67 16159.50 16159.50 -47.82 -0.30% t t t -0.31%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 3.10 percent Tuesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.75 4.25 1.88 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.20 2.16 +0.04 1.05 6-month T-bill 2.36 2.36 ... 1.18 52-wk T-bill 2.58 2.57 +0.01 1.29 2-year T-note 2.83 2.81 +0.02 1.43 5-year T-note 2.99 2.95 +0.04 1.82 7-year T-note 3.06 3.03 +0.03 2.06 10-year T-note 3.10 3.07 +0.03 2.22 30-year T-bond 3.23 3.21 +0.02 2.76 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.13 +0.02 1.59 Barclays USAggregate 3.48 3.47 +0.01 2.53 Barclays US Corp 4.09 4.08 +0.01 3.16 Barclays US High Yield 6.27 6.26 +0.01 5.50 Moodys AAA Corp Idx 4.00 3.99 +0.01 3.62 10-Yr. TIPS .91 0.91 ... .38Commodities U.S. crude oil rose 0.3 percent and natural gas prices rose about 1.5 percent. Wholesale gasoline rose 0.6 percent. Gold prices rose slightly while silver added more than 1 percent.Crude Oil (bbl) 72.28 72.08 +0.28 +19.6 Ethanol (gal) 1.26 1.25 +1.20 -4.8 Heating Oil (gal) 2.31 2.29 +0.85 +11.1 Natural Gas (mm btu) 3.08 3.04 +1.45 +4.4 Unleaded Gas (gal) 2.07 2.05 +0.63 +14.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1200.00 1199.30 +0.06 -8.1 Silver (oz) 14.40 14.25 +1.03 -15.6 Platinum (oz) 822.90 829.30 -0.77 -11.9 Copper (lb) 2.80 2.82 -0.44 -14.5 Palladium (oz) 1073.30 1071.60 +0.16 -0.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.12 1.12 +0.16 -8.7 Coffee (lb) 0.97 0.99 -1.42 -23.1 Corn (bu) 3.64 3.61 +0.90 +3.7 Cotton (lb) 0.80 0.79 +2.13 +2.3 Lumber (1,000 bd ft) 336.90 339.60 -0.80 -24.8 Orange Juice (lb) 1.50 1.46 +2.29 +10.2 Soybeans (bu) 8.46 8.41 +0.56 -11.1 Wheat (bu) 5.21 5.27 -1.19 +22.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3186 +.0068 +.52% 1.3470 Canadian Dollar 1.2951 +.0011 +.08% 1.2357 USD per Euro 1.1767 +.0009 +.08% 1.1846 Japanese Yen 112.93 +.20 +.18% 111.61 Mexican Peso 19.0047 +.0457 +.24% 17.8935 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5828 -.0007 -.25% 3.5206 Norwegian Krone 8.1303 +.0002 +.16% 7.8215 South African Rand 14.3723 -.0003 -.43% 13.3388 Swedish K rona 8.8079 -.0002 -.18% 8.0463 Swiss Franc .9649 -.0018 -.17% .9667 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3797 +.0016 +.12% 1.2590 Chinese Yuan 6.8665 +.0099 +.14% 6.6201 Hong Kong Dollar 7.8098 -.0018 -.02% 7.8142 Indian Rupee 72.698 -.231 -.32% 65.250 Singapore Dollar 1.3660 -.0000 -.00% 1.3509 South Korean Won 1117.97 -2.41 -.22% 1136.16 Taiwan Dollar 30.69 -.02 -.07% 30.17 ASIA/PACIFICForeign Exchange The dollar weakened against the euro and British pound but strengthened versus the Japanese yen. The dollar also rose versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 32 Rowan 18.47 -.43 ... RoyalBk g 80.67 +.12 17 RylCarb 129.42 -.60 cc RoyDShllB 71.71 +1.46 cc RoyDShllA 69.60 +1.43 18 Ryder 72.71 -.11 S-T-U 19 S&T Bcp 44.33 -.44 9 SCANA 35.25 +.35 ... SelasLf rs 1.10 -.07 35 SLGreen 97.67 ... 16 SLM Cp 11.65 -.16 dd SM Energy 31.62 -.32 12 SRC Eng 8.56 -.29 35 SS&C Tch s 55.48 +.23 19 SabnR 41.45 +.65 38 Saia Inc 77.40 +.40 51 StJoe 16.75 -.25 cc Salesforce 158.87 +.09 12 SallyBty 18.29 +.04 11 SJuanB 5.09 +.08 dd SanchezEn 2.61 -.03 dd SangTher 16.65 +.60 ... Sanofi 43.71 +.31 6 SantCUSA 21.27 .04 37 Schlmbrg 62.53 +.93 26 Schwab 51.62 +.06 ... ScorpioTk 2.10 -.01 13 SeagateT 48.49 -.66 20 SealAir 39.99 -1.59 dd SearsHldgs 1.17 -.07 12 Seaspan 8.07 ... cc SeaWorld 30.79 +.94 18 SempraEn 112.47 -1.11 11 SenHous 17.47 -.09 dd ServcNow 197.61 +4.49 35 Sherwin 461.60 -5.00 13 ShipFin 13.90 +.05 dd Shopify n 161.11 -1.07 24 SimonProp 176.99 +.32 ... SimplyGd n 18.57 +.40 35 SiriusXM 6.27 +.0 1 15 Skechers s 27.35 +.25 18 SkywksSol 91.73 -1.45 20 SmartFn rs 23.64 +.04 29 SmithAO s 55.81 -2.31 13 Smucker 108.37 -.33 dd SnapInc A n 9.05 +.10 17 SnapOn 183.82 -2.04 50 SodaStrm 143.10 -.15 12 SolarCap 21.58 -.04 28 SonicCorp 43.46 +6.85 23 SonocoP 56.15 -.36 ... Sonos n 13.36 -.70 ... SonyCp 58.53 +1.68 23 SorrentoTh 4.65 +.40 q SourcC 40.22 -.13 dd SoJerInd s 35.11 -.77 20 SouthnCo 42.73 1.10 11 SwstAirl 61.65 -.41 7 SwstnEngy 5.74 +.01 dd SpectPh 17.13 +.61 18 SpiritRltC 7.96 -.09 dd Splunk 117.47 +1.36 4 Sprint 6.40 +.02 ... Square n 95.35 +9.31 21 StanBlkDk 149.17 -2.32 15 StarGas 9.68 -.08 26 Starbucks s 56.90 +.21 12 StarwdPT 21.80 -.08 14 StateStr 86.85 -.20 13 StlDynam 46.00 +.55 dd SteinMart s 2.11 -.04 ... StitchFix n 42.15 +.82 24 StoreCap 27.85 -.07 30 Stryker 175.77 -.3 1 33 SubPpne 23.35 -.15 18 SumtMtls n 18.82 +.05 cc SunCmts 100.72 -.55 49 SunHydrl 55.53 -1.36 ... Suncor g 38.80 -.74 13 SunTrst 69.42 -.67 dd SupEnrgy 10.03 +.20 18 SupGpCos s 19.73 -.09 10 Symantec lf 21.20 -.49 12 Synchrony 32.98 -.06 dd SynrgyPh 1.70 ... 17 SynovusFn 47.06 -.21 29 Sysco 73.06 +.11 27 T-MobileUS 69.45 +.53 cc TAL Educ s 26.72 +.37 10 TC PpLn 30.64 -.64 27 TD Ameritr 55.04 +. 16 25 TE Connect 89.38 -1.20 dd TG Thera 5.15 -4.10 24 TJX 110.32 +.60 ... TOP Shi rs 1.19 +.07 ... TahoeRes 2.83 -.05 dd TallgELP n 23.38 +.72 dd TandmD rs 47.84 +3.31 31 Tapestry 49.25 -.08 ... TargaRes 56.12 +.43 15 Target 87.31 +.07 21 Taubmn 58.90 +.15 23 TechData h 71.80 -1.38 19 Technip 32.54 +.78 ... TeckRes g 24.71 +.01 6 Tegna 12.04 +.19 ... Teladoc n 80.75 +2.25 7 Tenneco 42.95 -1.64 23 Teradata 38.52 +.09 29 Teradyn 37.47 -.98 10 TerraNitro 83.96 ... dd Tesla Inc 300.99 +1.31 27 TexInst 107.55 -2.25 31 TexRdhse 69.28 +.81 55 Textainer 13.25 -.40 39 Textron 72.30 +.94 dd TherapMD 6.83 +.13 30 ThermoFis 243.09 +.94 19 ThomsonR 45.70 +.26 dd 3D Sys 19.61 +.42 29 3M Co 210.64 -2.87 35 Tiffany 126.24 +.65 ... Tilray n 107.88 +8.38 20 Timken 50.95 -.50 ... TitanPh rs .22 ... 10 TollB ros 35.25 +.13 7 Torchmark 87.57 -.52 ... TorDBk gs 60.98 -.36 ... Total SA 65.15 +1.04 ... Toyota 124.88 +.88 ... TradDsk A n154.68+15.34 dd TransEntx 6.41 -.46 29 TransUn n 73.50 -.15 dd Transocn 13.97 +.19 17 Travelers 131.29 -1.54 dd Trevena 2.12 +.17 11 TriPointe 13.38 +.16 q TriContl 27.85 ... ... TriCntl pf 50.02 -.42 36 TriNetGrp 54.66 +1.20 8 Trinity 36.78 -.37 cc TripAdvis 52.00 +.87 39 Tron ox 12.40 -.51 16 TrueBlue 25.30 +.30 15 TrstNY 8.50 ... dd Tuppwre 32.76 -.36 19 TurqHillRs 2.14 +.01 21 21stCFoxA 45.21 +.20 19 21stCFoxB 44.81 +.16 ... Twilio n 87.70 +4.34 dd Twitter 29.11 +.51 6 TwoHrbI rs 15.23 -.03 dd 2U 78.04 +1.03 11 Tyson 60.53 -.46 ... UBS Grp 16.33 -.07 25 UDR 40.13 +.15 12 UGI Corp 54.34 -.33 20 US FdsHl n 30.74 -.24 5 UltraClean 12.57 -1.11 ... UltPetro n 1.27 +.03 35 UndrArm s 20.44 -.25 ... UnAr C wi 18.74 -.10 22 UniFirst 174.60 +1.25 ... UnilevNV 55.53 -.16 11 UnionPac 163.22 +.04 14 Unit 25.31 +.37 13 UtdContl 87.92 +.08 9 UtdNtrlF 30.87 -.97 20 UPS B 116.26 -1.07 9 UtdRentals 168.59 +.52 14 US Bancrp 54.26 -.16 18 USSteel 30.21 +.78 24 UtdTech 139.71 -.63 23 UtdhlthGp 263.51 -3.85 52 UnitGrp 20.13 -.57 9 UnvslCp 65.45 +1.25 2 UnumGrp 39.48 -.35 dd UraniumEn 1.65 -.03 21 UrbanOut 40.08 -.29 ... Uxin Ltd n 6.40 +.54 V-W-X-Y-Z 48 VF Corp 90.97 -.27 ... VICI Pr n 21.30 +.03 31 ValeroE 116.76 +1.80 20 VlyNBcp 11.78 +.02 q VangDivAp 111.37 -.29 q VangTotW 78.12 ... 28 Vectren 71.29 -.22 cc VeevaSys 104.35 -.79 ... VenatorM n 8.92 -.50 15 Ventas 54.32 -.31 dd Verastem 7.15 -1.79 cc Vereit 7.38 +.01 42 Verisign 160.49 +1.53 7 VerizonCm 53.05 -.49 6 ViacomB 32.48 -.11 29 ViadCorp 58.70 -.35 33 Viavi 11.35 +.03 dd VikingTh n 18.99 -.30 ... ViomiTc n 9.08 ... 50 Visa s 149.58 +.47 cc VishayInt 20.95 -.60 ... VistraEn n 23.55 -.32 dd VitalThera .29 -.00 42 VMware 158.06 +4.58 ... Vodafone 22.54 -.11 24 VulcanM 112.86 -1.68 15 W&T Off 8.88 +.78 42 WD 40 171.60 -1.40 21 WEC Engy 65.75 -.89 dd WMIH 1.37 ... 18 WP Carey 64.77 -.01 dd WPX Engy 19.37 +.38 23 WalMart 95.10 +.18 15 WalgBoots 72.21 +.01 ... WarrMet n 27.4 4 +1.04 30 WREIT 30.58 -.02 19 WsteMInc 90.38 -.13 30 Waters 196.16 -.43 dd WeathfIntl 2.73 +.04 20 WebsterFn 60.98 +.22 49 WtWatch 70.41 -2.48 10 WeinRlt 29.40 +.33 13 WellsFargo 54.23 -.03 15 Welltower 64.55 +.59 19 Wendys Co 17.42 +.10 q WAstInfSc 11.36 +.06 7 WDigital 59.68 -.24 10 WstnUnion 18.77 -.01 ... WestpacBk 20.17 -.25 16 WestRck 54.17 -1.28 ... WestwtrRs .25 +.04 29 Weyerhsr 32.70 -.20 21 WheatPr g 16.81 +.06 dd Whrlpl 121.32 -.20 dd WhitngPet rs 52.14 +1.12 cc WildhRs n 23.18 +.63 10 WmsCos 27.26 -.30 21 WmsSon 65.50 -.01 q WT MCD s 36.84 -.19 30 Woodward 82.03 +.77 dd Workday 143.79 +2.29 13 WorldFuel 28.76 +.13 cc WldW Ent 94.05 +1.58 cc Worldpay 99.71 +1.21 15 Worthgtn 46.30 +.66 37 Wynn 133.94 +.96 cc XO Group 34.91 +7.27 20 XcelEngy 46.61 -.43 34 Xerox rs 27.14 -.13 39 Xili nx 77.36 -1.78 1 XpressSp rs .16 +.02 dd YRC Wwde 9.22 -.03 dd Yamana g 2.55 +.04 29 Yelp 50.32 +1.00 29 YorkWater 29.95 -.10 32 YumBrnds 89.88 +.58 ... Yum China 34.86 +.15 ... YumaEn rs .31 -.11 15 Zagg 14.60 +.25 86 ZayoGrp 34.20 -.51 dd Zendesk 71.37 +2.82 cc ZillowC n 43.72 +.71 18 ZimmerBio 130.51 -.73 dd ZionO&G .91 -.09 41 Zoetis 90.26 +.61 ... Zscaler n 42.64 +1.21 ... Zuora n 22.26 -.67 66 Zynga 3.97 +.04 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 26,492.21 -69.84 NASDAQ 8,007.47 +14.22 S&P 500 2,915.56 -3.81 10-YR T-NOTE 3.10% +.03 30-YR T-BOND 3.23% +.02 CRUDE OIL $72.28 +.20 GOLD $1,200.00 +.70 EURO $1.1767 +.0009q q p p q q p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 25

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 78-year-old with severe back pain due to compression of the nerve. My activities of daily life are more and more limited, and my quality of life is suering. I am told I need a back operation, and I agree that it is necessary. However, when I consult with the anesthesiologist or pain management doctor about post-operative pain management, I always get vague and unsatisfactory answers. You see, I am highly intolerant of opiates. I get violently ill, feel like my body and brain are turned inside out, perspire profusely and vomit until I feel as if my stomach is coming out of my mouth. Besides my back, I have no other health problems. Can you tell me what I can take for pain after a back operation other than opiates? Whom should I consult with to have my problem taken seriously? „ F.W. ANSWER: Because opiates are such a problem for many people (due to intolerance, like yours, or a past history of abuse), there is increasing interest and expertise with performing surgery and treating post-operative pain entirely without them. Instead, pain is controlled with a combination of several treatments: non-opiate pain relievers, including anti-inammatories and Tylenol; topical and regional anesthetics to block nerve bers; and non-pharmacologic treatments including massage and meditation. I spoke with an expert in the eld, who noted that for back surgery in particular, it is dicult to avoid opiates entirely, but that you could work toward minimizing the amount that you take. You would need a pain specialist who really understands your concerns, which it doesn't sound like has been the case until now. I can't say that this will be easy to nd, and it may require you to travel. I do know of several hospitals that have expertise in this area, including Virginia Mason in Seattle and Hospital for Special Surgery in New York City. I should note that your back pain hopefully will be better after successful decompression of the nerve. It's getting through the rst few days to weeks after surgery that will require expertise and planning. DEAR DR. ROACH: I just read your recent column about the safety of plastics and food. This one was especially interesting to me, as I have a question concerning the safety/risks of the plastic pipes we use in our homes to carry water to us. Should we be concerned about this plastic? Are copper pipes safer, or do they also have risks associated with them? I am in the process of building an apartment in an old barn, and this question came up just yesterday about which type of pipe we should use. The plumber also said that certain types of copper are better for well water than others, but plastic may be the best. So, are plastic pipes safe to use in our homes? „ C.M. ANSWER: The plastic pipes that have been used for decades for water in homes and businesses are safe. Both PVC (polyvinyl chloride) and CPVC (chlorinated polyvinyl chloride) are safe for cold water, but CPVC must be used for hot water. Copper has advantages in terms of strength and exibility, but it can corrode, especially in homes with iron or other minerals in the water. PVC pipes do not corrode easily at all, and generally have been the choice for in-home water pipes since the 1950s.DEAR ABBY: I found out a month ago that my wife and my best friend had a relationship 40 years ago when we were in our 20s. My friend hinted about it, so I asked him point blank and he confessed. Obviously, if you can't trust someone, he's not your friend. My question is, should I ask my wife to tell me what went on or just sweep it under the rug and move forward? Not a day goes by that I don't wonder what happened to make her stray, or how long the aair went on under my nose. I tried talking to her about it right after I found out, but she started crying, which is one of my weaknesses. I don't like making folks upset, so I took the blame because I wasn't a very good husband. We married very young, and I wasn't ready. So, what do I do? „ Hurt And Angry DEAR H AND A: I would love to know your "friend's" motivation for hinting so broadly that he'd had an aair with your wife that you'd ask him point blank. He seems more a troublemaker than a stalwart friend to me. If you have had a happy 40-year marriage, I think you should let it remain so. OK, so neither of you were angels. "Divorce" the "friend" and let it go. DEAR ABBY: My gentleman friend and I are senior citizens who live together. We have acquired a dog and cat. I pay for the cat's food, vaccinations and litter. He pays for the dog's food and vaccinations. Last week my boyfriend accidentally slammed the door on the cat's tail. Part of it had to be amputated, and the bill for surgery, drugs, cone, etc. came close to $400. Neither of us is hurting nancially. Who do you think should foot this bill? „ Mother Of Fur Babies DEAR MOTHER: That poor kitty! I not only think your "gentleman" friend should foot the bill, I think he should have VOLUNTEERED to do it. If he didn't, shame on him. Dear Heloise: I love FRESH SPINACH, but we like to add a few drops of vinegar to it. I serve it individually. This way, each of us in the family can put as much or as little vinegar as we want on the cooked spinach. It adds a little "zing" to an otherwise bland vegetable. „ Libby H., Troutdale, Ore. Dear Heloise: To avoid a lopsided pie shell or one that pus up in the middle, always take a fork and poke holes in the bottom of the crust before you bake it. „ Debbie L., Nome, Alaska Dear Heloise: What is meant by "puried water"? Is it the same as "distilled water"? „ Deanna H., Grafton, N.D. Deanna, "puried water" is devoid of all minerals and chemicals. Usually this isn't consumed unless your doctor recommends it. "Distilled water" is best used in things such as irons or steam cleaners to prevent any mineral buildup. „ HeloiseBack surgery complicated by post-op pain management Best friend confesses to long-ago aair with wife Spinach with some 'zing'Hints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018 ARIES (March 21-April 19). When the task is hard, anything can be a distraction. Harness the power of writing to stay on track. Instead of acting on every whim, unload your unhelpful impulses onto a note. It will vanquish the impulse as if by magic. TAURUS (April 20-May 20). While everyone loves a happy ending, the same happy endings wont work for all people. No need to settle for the generic version of the story. Work toward your own very specic good result until you have it. GEMINI (May 21-June 21). It will be a full day of talking to people, and you denitely have the energy for the back-to-back interactions. In fact, youll be a wonderful inuence on those lucky enough to be around you. CANCER (June 22-July 22). Authenticity is a buzzword that gets a lot of play in your world lately. Funnily enough, the people who bring it up most today may be the furthest away from the basic truth. Its just something to notice. LEO (July 23-Aug. 22). Condent people arent thinking of themselves. Theyre playing the moment. If youre thinking of how youre doing, its a sign that youre not yet condent, but dont worry, keep going. Youll learn on the job. VIRGO (Aug. 23-Sept. 22). Its not your job to have all the answers, and neither is that your goal. The goal is to motivate the team to want to nd the answers, just as you do. LIBRA (Sept. 23-Oct. 23). Theres no one you need to be beyond who you are naturally. You may choose to grow and to dene and re-dene yourself as you go, but dont put conditions on loving yourself. Be you and love that person. SCORPIO (Oct. 24-Nov. 21). Youll be in a position to appoint, cast or hire someone. To assess how a person would do in the role, check out how theyve done in their current role. The evidence wont lie. SAGITTARIUS (Nov. 22-Dec. 21). Youve weathered scarcity and abundance. Both have their unique challenges. Its because youve gured out what it takes to get through all sorts of circumstances that youll step forward in condence today. CAPRICORN (Dec. 22-Jan. 19). Its a day to think about what you are doing to protect yourself from the world. Consider whether some of that could actually be holding you back from all the happiness you could be experiencing. AQUARIUS (Jan. 20-Feb. 18). Advice from the top will help you only if that person started at the bottom and worked all the way up to the head position. Whats required now is the nuanced perspective of a truly experienced individual. PISCES (Feb. 19-March 20). You dont always know when youre creating change, causing people to think dierently or teaching them valuable skills... but you can assume thats whats going on. TODAYS BIRTHDAY (Sept. 26). Welcome to the year that allows the time and opportunity to use talents that were, until now, underappreciated. More highlights: One stroke of luck will vanquish 10 worries. Youll be brought in on a very exclusive deal. Youll follow your social intelligence into a wonderfully deep relationship. Capricorn and Taurus adore you. Your lucky numbers are: 48, 2, 22, 10 and 13. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018FROM PAGE ONEALMANACToday is Wednesday, Sept. 26 the 269th day of 2018. There are 96 days left in the year.Today in historyOn Sept. 26, 1777 British troops occupied Philadelphia during the American Revolution.On this dateIn 1789 Thomas Jefferson was confirmed by the Senate to be the first United States secretary of state; John Jay, the first chief justice; Edmund Randolph, the first attorney general. In 1962 Maury Wills of the Los Angeles Dodgers stole his 100th base during a 13-1 victory over the Houston Colt .45s. In 1990 the Motion Picture Association of America announced it had created a new rating, NC-17, to replace the X rating. In 2003 President George W. Bush and Russian President Vladimir Putin opened a two-day summit at Camp David.Todays birthdays Actor Kent McCord is 76. Singer Olivia Newton-John is 70. Actor James Keane is 66. Rock singer-musician Cesar Rosas (Los Lobos) is 64. Actress Linda Hamilton is 62. Rhythm-andblues singer Cindy Herron (En Vogue) is 57. Actress Melissa Sue Anderson is 56. Actor Patrick Bristow is 56. Rock musician Al Pitrelli is 56. Actor Jim Caviezel is 50. Actress Melanie Paxon is 46. Singer Shawn Stockman (Boyz II Men) is 46. Singer-actress Christina Milian is 37. Tennis player Serena Williams is 37.Bible verseFor you know the grace of our Lord Jesus Christ, that, though he was rich, yet for your sakes he became poor, that ye through his poverty might be rich.Ž „ 2 Corinthians 8:9 Amazing grace, how sweet the sound, that saved a wretch like me.Ž Jesus left the splendor of Heaven to die for you and me. No one loves you like Jesus does. Surgery patients in the Finnish study all had conventional incisions rather than the less invasive keyholeŽ surgeries that are more common for appendix removal in the United States. The non-surgery patients received three days of IV antibiotics in the hospital, followed by seven days of pills at home. Dr. Giana Davidson, a University of Washington surgeon, is involved in a similarly designed multicenter U.S. study that may answer whether similar benefits would be seen for antibiotics versus keyholeŽ surgery. Davidson called the Finnish study a critical piece to the puzzle but I dont think it answers all of the questions.Ž Heather VanDusen was treated at the University of Washington in 2016. She said she chose antibiotic treatment partly to avoid surgery scars, and now offers advice to patients for Davidsons study. I knew the worst case scenario was ending up back in the hospital so why not try antibiotics “rst,Ž said VanDusen, who works in university communications. She said she has done well since her treatment, but that the biggest drawback is wondering, with every episode of stomach or bad gas, if it could happen again.ŽSURGERYFROM PAGE 1 cannot hold talks on ending the trade dispute while the U.S. holds a knifeŽ to Beijings neck by imposing tariff hikes. The two countries are mired in a dispute over Washingtons allegations that Beijing pilfers foreign trade secrets and forces U.S. companies to hand over technology in return for access to the Chinese market. The predatory practices, the U.S. says, are part of Chinas relentless drive to challenge American technological dominance. Also at stake, beyond economic cooperation, are U.S. hopes for gaining Chinas help in persuading North Korea to give up its nuclear weapons. In his address Tuesday to the U.N. General Assembly in New York, Trump thanked Chinese President Xi Jinping for his assistance with the North Korea problem, but he also blasted China for what he called unfair use of international trade rules to diminish U.S. jobs and deepen U.S. trade de“cits. Those days are over. We will no longer tolerate such abuse,Ž Trump said. Military ties between Washington and Beijing have been relatively stable in recent years, even as the U.S. complained of China militarizing reefs and islands in the South China Sea amid overlapping territorial claims by other Asian nations. In May, Defense Secretary Jim Mattis disinvited China from participating in a multinational naval exercise in the Paci“c. Pentagon of“cials cited Chinas military buildup on disputed South China Sea islands. In recent days the breadth of military tensions has grown. A Pentagon spokesman, Army Lt. Col. Dave Eastburn, said China informed the Pentagon that the chief of the Chinese navy has been recalled to Beijing, canceling a planned meeting with his American Navy counterpart at the Pentagon after visiting a naval conference at Newport, Rhode Island. On Monday a reporter asked Mattis what he made of these developments and how he expected to address them. Right now, its too early to say. Were still sorting this out,Ž he said, adding that he and Secretary of State Mike Pompeo agree we do have to have a relationship with China. ... And so were sorting out the way ahead right now.ŽTENSIONSFROM PAGE 1 hope and multilateralism is under “re precisely when we need it most.Ž Since taking of“ce, Trump has removed the U.S. from the Paris climate accord, promoted protectionist tariffs and questioned the value of the North Atlantic Treaty Organization and other alliances in furtherance of what he termed on Tuesday a strategy of principled realism.Ž To that end, Trump ”aunted his embrace of negotiations with North Koreas Kim Jong Un just a year after he had warned of raining down total destructionŽ on a leader he branded Little Rocket Man.Ž As Trump praised Kims courageŽ on Tuesday, he unloaded harsh rhetoric on nuclear-aspirant Iran as a persistent malign in”uence across the Middle East. We ask all nations to isolate Irans regime as long as its aggression continues,Ž said Trump. The president has removed the U.S. from the 2015 nuclear accord with Iran, citing the countrys destabilizing actions throughout the region and support for terrorist groups like Hezbollah, and he accused its leaders on Tuesday of sowing chaos, death and destruction.ŽTRUMPFROM PAGE 1 The comedian „ who is legally blind and uses a cane „ removed his watch, tie and jacket and walked out in a white dress shirt and red suspenders, his hands cuffed in front of him. He must serve the minimum of three years before becoming eligible for parole. For decades, the defendant has been able to hide his true self and hide his crimes using his fame and fortune. Hes hidden behind a character created, Dr. Cliff Huxtable,Ž Montgomery County District Attorney Kevin Steele said at a news conference, referring to Cosbys best-known role. But now, “nally, Bill Cosby has been unmasked, and we have seen the real man as he is headed off to prison.Ž Constand stood at Steeles side but shook her head to say she had no comment. Former model Janice Dickinson, who was among the 60 or so women who have come forward to accuse Cosby of drugging and violating them over the past “ve decades, looked at him in the courtroom and said: Heres the last laugh, pal.Ž Another accuser in the courtroom, Lili Bernard, said: There is solace, absolutely. It is his fame and his fortune and his phony philanthropy that has allowed him to get away with impunity. Maybe this will send a message to other powerful perpetrators that they will be caught and punished.Ž The punishment, which also included a $25,000 “ne, came at the end of a two-day hearing at which the judge declared Cosby a sexually violent predatorŽ „ a modernday scarlet letter that subjects him to monthly counseling for the rest of his life and requires that neighbors and schools be noti“ed of his whereabouts. The comic once known as Americas Dad for his role on the top-rated Cosby ShowŽ in the 1980s was convicted in April of violating Constand, Temple University womens basketball administrator, at his suburban Philadelphia mansion in 2004. It was the “rst celebrity trial of the #MeToo era. Cosby faced anywhere from probation to 10 years in prison. His lawyers asked for house arrest, saying Cosby is too old and vulnerable to do time in prison. Prosecutors asked for “ve to 10 years behind bars, saying he could still pose a threat to women.COSBYFROM PAGE 1 T-250 CARGO, V-6, CARGO DIVIDER, FULL POWER2017 FORD TRANSIT 12,000 MILES ONE OWNER, UPGRADED SE MODEL, AUTO, AIR, LOADED2014 FORD FOCUS $9,887 ONE OWNER, VALUE EDITION, 33,000 MILES, WARRANTY2016 HYUNDAI ELANTRA $13,918 SPORT 5 DOOR, ONE OWNER, 39 MPG HIGHWAY, NICE2014 MAZDA3 $13,518 LIMITED PLATINUM, LEATHER, DUAL DVD, ONE OWNER2015 CHRYSLER TN & CTRY NAVIGATION EX MODEL, PANORAMIC ROOF, ONE OWNER, 21600 MILES2015 KIA OPTIMA LEATHER ONE OWNER, SE MODEL, ECO BOOST, 26,000 MILES2017 FORD ESCAPE WHITE GOLD SXT MODEL, ONE OWNER, 46,000 MILES, THIRD SEAT2015 DODGE JOURNEY V-6 ONE OWNER, GLS MODEL, LIKE NEW INSIDE & OUT2013 HYUNDAI TUCSON $12,518 SLT BIGHORN, CREW CAB, 22,800 MILES, 5.7L HEMI, NICE2016 RAM 1500 4 x 4 GRAND TOURING, LEATHER, SUNROOF, ONE OWNER2012 MAZDA5 THIRD SEAT LUXURY MODEL, LEATHER, ONE OWNER, LOADED2016 CADILLAC SRX 27,300 MILES FREE Carfax Report with EVERY Vehicle! adno=3614296-1 SOLD! SOLD! SOLD!

PAGE 29

SPORTSWednesday, September 26, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsAP All-America Watch: Stanford game-breaker; Texas fab froshThe Associated Press has been honoring college footballs best with an All-America team since 1925. This season, the AP released a preseason All-America team and will put out a midseason team.INDEX | Lottery 2 | NHL 2 | Pro baseball 2,4 | Scoreboard 5 | Colleges 6 | NFL 7 | NBA 7 | Weather 8 By THOMAS BASSINGERTAMPA BAY TIMESYou might have walked away from the game Monday night feeling pretty good about your Tampa Bay Buccaneers. Sure, the “rst half was about as ugly as it gets. After the Steelers returned Ryan Fitzpatricks third interception for a touchdown late in the second quarter, you might have declared an end to Fitzmagic and started wondering whether you could buy your Jameis Winston jersey back from Goodwill. Then the Bucs rallied in the second half. A 30-10 de“cit became a 30-27 de“cit with about three minutes to play. Heart! Fight! Resiliency! The close outcome, though, is masking a lingering problem: the defense and its inability to generate consistent pressure on the quarterback, which is the focus of this weeks Turning Point.Turning PointWhat happened: The Bucs spent the “rst two weeks of the season rewriting the rules about how the Bucs play football. The new Bucs jump on teams early. They score 50-yard touchdowns. They protect the football like DeSean Jackson protects his gold chains. There was bound to be some regression. But no one expected regression all the way back to 2017. At least thats what it felt like we were watching Monday night. A mistake-“lled “rst half. A double-digit de“cit. A furious comeback. And, ultimately, a letdown. Just like the loss to the Cardinals last season. And the Bills. And the Falcons. The second half was fun, but it was largely noise. The game already had been decided. What changed: Nineteen games into Tampa Bays defense is raising red flags AP PHOTOSo much for the Steelers being a dysfunctional mess. They put up 30 points against the Bucs in the rst half Monday night.DEFENSE | 7 NFL: Tampa Bay Buccaneers By DOUG FERGUSONAP GOLF WRITERSAINT-QUENTIN-ENYVELINES, France „ Johnny Millers “rst Ryder Cup overseas for NBC Sports was in 1993 at The Belfry, so long ago that Davis Love III was a Ryder Cup rookie who holed the cup-clinching putt for the Americans. Could he have imagined that 25 years later it would remain the last time the Americans won on foreign soil? The only way it could have come is, Tiger and Phils Ryder Cup record didnt help,Ž Miller said in an interview at East Lake. They should have been dominant in the Ryder Cup. For them to have losing records didnt help.Ž Woods is 13-17-3 and has played on one winning Ryder Cup team. Mickelson is 1820-7, setting a record for most losses by an American. I dont have any idea. Theres no real reason for it,Ž Miller said. It seems like the last 10 years theyve gotten to really love the Ryder Cup. Before that, I wasnt sure. Thats just an opinion. Well leave it at that. Thats my gut. Those guys now love the team room, Tiger and Phil. When you have great players like Tiger and Phil, they have a tendency to not want to chum it up with other golfers. Guys who chum it up are just OK. Guys who are great players are loners.Ž Miller believes its one thing to be a major champion, and another to be regarded as a great Ryder Cup player. There was a time when players were mostly known as great in the Ryder Cup only because they had never won a major. Its like a whole category in itself,Ž Miller said. You can be a guy who won 18 majors, but that doesnt mean youll Johnny Miller puzzled by losing records of Woods, Mickelson Phil Mickelson of the US shields his eyes from the sun after playing a shot during practice at Le Golf National in Guyancourt, outside Paris, France, Tuesday. AP PHOTOSTiger Woods of the US leave the stage after answering questions during a press conference as part of the 2018 Ryder Cup at Le Golf National in Saint-Quentin-en-Yvelines, outside Paris, France, Tuesday. GOLF RECORDS | 8LOCAL PREP BRIEFS VOLLEYBALLVenice sweeps Palmetto: The Venice High School volleyball team swept Palmetto with scores of 25-12, 25-13, 25-2. Senior middle hitter led the Lady Indians with 13 kills. The Lady Indians will travel to Chicago for the ASICS Challenge tournament on Friday and Saturday. Check yoursun.com for updates.LISTEN UP!The Sun Sports weekly podcast will go live on Thursday and be available on social media at @Sun_Preps on Twitter and Sun Sports on Facebook as well as on yoursun.com. Charlotte Sun sportswriter Jacob Hoag and Venice Gondolier sports editor Vinnie Portell draft their high school fantasy football teams and take a deep dive into Fridays prep football matchups. By FRED GOODALLAP SPORTS WRITERTAMPA, Fla. „ The Tampa Bay Lightning know there are no shortcuts to winning a Stanley Cup title. Three deep playoff runs over the past four seasons ended in disappointment that lingers in the minds of the defending Atlantic Division champions, who understand it takes a lot more than an abundance of talent to be successful. Its always in the back of your head for sure. Every year you make it to the playoffs and dont win it all, there are some empty feelings. But there is nothing you can really do about it now, theres no point in dwelling on it. You learn from it and move on,Ž captain Steven Stamkos said. You have to come into camp every year with the belief that this is the year you are going to win,Ž the “ve-time All-Star added. So you dont want to overlook anything or expect anything because of what you have done in the past, but expect this group to have a really good camp and start the season on the right foot.Ž With the exception of the unexpected resignation of general manager Steve Yzerman heading into training camp, little has changed about Tampa Bay, which focused on keeping its skilled roster intact after “nishing with the best record Talented Lightning embrace Stanley Cup expectations AP FILE PHOTOIn this May 13, 2018, le photo, Tampa Bay Lightning right wing Nikita Kucherov (86) skates in warm-ups prior to Game 2 of the NHL Eastern Conference nals hockey playo series against the Washington Capitals, in Tampa, Fla. NHL: Tampa Bay LightningLIGHTNING | 2By JACOB HOAGSTAFF WRITERThe playoff race in Class 6A District 10 looks to be tight this year with Charlotte (4-1, 1-0), Cape Coral (4-0, 1-0) and North Fort Myers (2-2, 1-0) leading the way. That makes Fridays matchup between Port Charlotte (4-1, 0-1) and North Fort Myers even more decisive. The head-to-head games between those four teams will ultimately decide which teams will reach the postseason and which will get an early exit. Theyre very focused right now,Ž Port Charlotte coach Jordan Ingman said. When youre a competitor, you enjoy these moments. You enjoy going against a well-coached, very athletic football team. The biggest thing is that we dont miss the details. Theres an amount of mental capacity that has to be captured. Its a lot more fun to coach these weeks than weeks where Pirates keep blinders on for big matchup with Red Knights PHOTO BY TOM ONEILLPort Charlottes Dylan Lockhart (12) returns a punt against Sarasota Friday, September 21, 2018 at Port Charlotte High School. PREP FOOTBALL: Port CharlottePIRATES | 8 See page 6

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com 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. Sun Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps Florida Lotterywww.flalottery.com PICK 2Sept. 25N .....................................5-6 Sept. 25D .....................................2-8 Sept. 24N .....................................4-1 Sept. 24D .................................... 6-5 Sept. 23N .....................................0-7 Sept. 23D .....................................0-3 D-Day, N-Night PICK 3Sept. 25N ..................................1-2-5 Sept. 25D ..................................7-3-2 Sept. 24N ..................................2-5-1 Sept. 24D ..................................9-0-1 Sept. 23N ..................................7-2-2 Sept. 23D ..................................3-0-3 D-Day, N-Night PICK 4Sept. 25N ..............................8-3-6-6 Sept. 25D ..............................5-3-7-2 Sept. 24N ..............................0-4-9-3 Sept. 24D ..............................9-8-6-9 Sept. 23N ..............................9-2-8-3 Sept. 23D ..............................1-3-5-4 D-Day, N-Night PICK 5Sept. 25N ...........................5-9-4-8-1 Sept. 25D ...........................5-3-3-4-8 Sept. 24N ...........................5-4-0-6-4 Sept. 24D ...........................6-3-2-2-1 Sept. 23N ...........................1-8-9-1-2 Sept. 23D ...........................5-7-5-1-9 D-Day, N-Night FANTASY 5Sept. 25 ......................................Late Sept. 24 .......................1-8-13-26-30 Sept. 23 .....................6-19-22-24-30PAYOFF FOR SEPT. 243 5-digit winners .............$58,971.19 300 4-digit winners ................$95.00 8,058 3-digit winners ...............$9.50 CASH FOR LIFESept. 24 ......................7-19-22-37-49 Cash Ball ..........................................1 € € € Sept. 20 ....................26-32-47-49-51 Cash Ball ..........................................2 PAYOFF FOR SEPT. 240 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 25 .......................................Late Lucky Ball ....................................Late € € € Sept. 21 ...........................5-13-35-39 Lucky Ball .......................................10PAYOFF FOR SEPT. 210 4-of-4 LB .........................$2 million 7 4-of-4 ..............................$2,209.50 44 3-of-4 LB ..........................$768.50 714 3-of-4 .............................$140.00 LOTTOSept. 22 ...............12-13-14-25-28-36 Sept. 19 .................5-14-17-21-23-53 Sept. 15 ...................4-5-35-40-46-53PAYOFF FOR SEPT. 220 6-digit winners ...............$2 million 6 5-digit winners ....................$7,432 924 4-digit winners ................$69.50ESTIMATED JACKPOT $2.5 million POWERBALLSept. 22 ....................24-61-63-64-69 Powerball .......................................18 € € € Sept. 19 ......................4-39-48-50-51 Powerball .......................................11PAYOFF FOR SEPT. 220 5-5 + PB .....................$178 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 28 4-5 ........................................$100ESTIMATED JACKPOT $193 million MEGA MILLIONSSept. 25 .......................................Late Mega ball .........................................9 € € € Sept. 21 ........................1-2-11-52-64 Mega ball .........................................9PAYOFF FOR SEPT. 210 5 of 5 + MB .................$275 Million 0 5 of 5 ...............................$1 Million 0 of 5 + MB ...........................$10,000 31 4 of 5 .....................................$500ESTIMATED JACKPOT $303 million SPORTS ON TV GOLF4 p.m. FS1 „ USGA, U.S. Mid-Amateur Championship, seminal matches, at Charlotte, N.C.MLB BASEBALL4 p.m. MLB „ Regional coverage, Houston at Toronto OR Miami at Washington 7 p.m. ESPN „ Milwaukee at St. Louis 10 p.m. ESPN „ L.A. Dodgers at ArizonaSOCCER12:20 p.m. FS2 „ Bundesliga, Fortuna Dusseldorf vs. Bayer Leverkusen 12:55 p.m. ESPNEWS „ Serie A, Udinese vs. Lazio 2:30 p.m. FS2 „ Bundesliga, Borussia Dortmund vs. Nurnberg 8 p.m. ESPN2 „ U.S. Open Cup, Final, Philadelphia at HoustonBy TIM REYNOLDSAP SPORTS WRITERSUNRISE, Fla. „ The Florida Panthers have a point to make this season. A point to make up, too. Ordinarily, 96 points in the standings gets a team into the Stanley Cup playoffs. Since the league went to its current points format „ where a tie after regulation guarantees both teams one point „ 99 percent of clubs who fared that well got into the postseason. Last seasons Panthers fell into that other 1 percent, joining the 2014-15 Boston Bruins as the lone 96-point clubs to miss the playoffs. So once again, the goal in Florida going into a new year is the same „ change the narrative and make the playoffs, something that hasnt happened in 15 of their last 17 seasons. It got a little frustrating hearing it all the time, but we were, we were one point out,Ž said Panthers center Vincent Trocheck, who led the club with 31 goals last season. We were the second team in NHL history with 96 points to not make the playoffs. Sucks even more when you hear something like that. But theres only so many teams in the NHL that make the playoffs and we were one team short.Ž The Panthers figured things out a bit too late last season, their first under coach Bob Boughner. Over the seasons “nal 35 games, Florida was one of two teams to post 25 victories „ Winnipeg being the other. The problem was, over the “rst 47 games, Florida had the “fth-fewest wins in the league with only 19. In the end, it added up to the third-best regular-season record in franchise history, and nothing else. I do think we went from probably not a lot of structure to having a ton of structure,Ž said Panthers forward Derek MacKenzie, the teams captain last season. That probably did take a little bit of time. This coaching staff is super-prepared, super-detailed and that was de“nitely a learning curve for a lot of the guys.ŽPanthers looking to make and gain a point this season AP PHOTOThe Florida Panthers bench cheer on their teammates after a quick goal at the start of the second period against the Dallas Stars in the Tulsa Classic at the BOK Center on Saturday. NHL: Florida Panthers in Eastern Conference last season. Leading scorer Nikita Kucherov signed an eight-year, $76 million contract extension in July, while left winger J.T. Miller agreed to a “ve-year, $26.26 million contract and defenseman Ryan McDonagh received seven-year extension worth about $6.75 million per season after being acquired from the New York Rangers last winter. Young goaltender Andrei Vasilevskiy led the league in wins and was a “rst-time All-Star and Vezina Trophy “nalist, Stamkos is still playing at a high level entering his 11th season, and Victor Hedman is coming off winning the Norris Trophy as the NHLs top defenseman. The expectations inside the room are there, and the expectations outside the room are there. Were comfortable with that. Its been that way for a few years now, and that doesnt change,Ž Stamkos said. The closer you get the more hungry you get,Ž forward Alex Killorn said. Weve had a couple of years where we have got close, one game away from getting to the Final, so if anything I think that makes you more hungry.Ž Since reaching the Stanley Cup “nal in 2015, when Tampa Bay fell to the Chicago Blackhawks, the Lightning have lost Game 7 of the Eastern Conference “nal twice in three years, including coming up short against the Washington Capitals last season. Its a hard thing to do, and this group has done it year after year. Call it un“nished business, but you dont know how long its going to last. But you have to keep trusting the process,Ž coach Jon Cooper said. Look no further than the Washington Capitals, who went through setback after setback after setback, and now a lot of those guys that went through those years got to realize their dream and were no different,Ž Cooper added. Our setbacks happened later in the playoffs, but we didnt get where we wanted to go. Weve got a good group here. I can look in their eyes. They are ready to go.ŽLIGHTNINGFROM PAGE 1 AP FILE PHOTOIn this April 28, 2018, le photo, Tampa Bay Lightning center Steven Stamkos (91) and Boston Bruins left wing Jake DeBrusk (74) battle during the second period of Game 1 of an NHL second-round hockey playo series, in Tampa, Fla. By MARK DIDTLERASSOCIATED PRESSST. PETERSBURG, Fla. „ Struggling Gary Sanchez drove in four runs for the “rst time since early April, Luis Severino won his 19th game and the New York Yankees beat the Tampa Bay Rays 9-2 on Tuesday night to keep up their push for home-“eld advantage in the AL wildcard game. Sanchez had been 10 for 66 (.152) since returning Sept. 1 from a groin strain and 1 for his last 28, dropping his average to .180. He hit a three-run homer off Jalen Beeks in a seven-run third inning, his “rst long ball since Sept. 10, and added an RBI single in the “fth. Severino (19-8) is competing for Masahiro Tanaka and J.A. Happ to start in the Oct. 3 wild-card game, most likely against Oakland. The Yankees began the night 1 games ahead of the Athletics for home-“eld advantage. Severino was 14-2 at the All-Star break but lost six of his next nine decisions before beating Boston and Tampa Bay in his last two outings. He gave up two runs and four hits in “veplus innings, appearing to lose concentration in the third inning. Brandon Lowe hit a two-run double with no outs, but Ji-Man Choi was thrown out trying to score from “rst. Choi was hurt on the play and needed stitches for a cut left ear and also experienced concussion-like symptoms. Severino is third in the major leagues wins behind Tampa Bays Blake Snell (21) and Clevelands Corey Kluber (20). New York improved to 97-60, its most wins since going 97-65 in 2011. The Yankees are 37 games over .500 for the “rst time since “nishing 103-59 in 2009, their last World Series title. Adeiny Hechavarria homered against Jake Faria (4-4) leading off the third. Luke Voit had an RBI double, Beeks walked Neil Walker with the bases loaded, Miguel Andujar hit a sacri“ce ”y and Sanchez followed with his 17th homer. Sanchezs only other four-RBI game this year was April 11 against Boston.Sanchez, Severino rebound ahead of playoffs, Yanks top Rays AP PHOTONew York Yankees third base coach Phil Nevin (35) congratulates Adeiny Hechavarria after his solo home run o Tampa Bay Rays starter Jake Faria during the third inning of a baseball game Tuesday. MLB: Tampa Bay Rays

PAGE 31

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 3 The Associated Press Top 10 Florida high school football poll, with “rst-place votes in parentheses, records, rating points and previous rankings: Class 8A Record Pts Prv 1. Deer“eld Beach (12) 5-0 120 1 2. Wekiva 4-0 101 2 3. Atlantic Community 4-0 95 3 4. Vero Beach 5-0 76 4 5. South Dade 5-0 74 5 6. Christopher Columbus Catholic 4-1 57 6 7. Kissimmee Osceola 4-0 46 7 8. Palm Beach Central 4-1 33 8 9. Apopka 4-1 24 9 10. Miami Southridge 4-1 13 10 Others receiving votes: Centennial 9, Plantation 4, Sandalwood 3, Oviedo 2, Miami Palmetto 2, Winter Park 1. Class 7A Record Pts Prv 1. Columbia (8) 5-0 116 2 2. St. Thomas Aquinas (4) 4-1 103 1 3. Lakeland 5-0 97 3 4. Tampa Bay Tech 4-0 81 4 5. Plant 3-1 64 5 6. Dwyer 4-1 60 6 7. Edgewater 4-0 45 7 8. Venice 4-1 39 8 9. Lincoln 3-2 20 9 10. R.E. Lee 4-1 11 10 Others receiving votes: Bloomingdale 9, Riverdale 5, Braden River 3, McArthur 3, Oakleaf 2, Pinellas Park 1, Forest Hill 1. Class 6A Record Pts Prv 1. Miami Carol City (12) 4-0 129 1 2. Miami Central (1) 4-1 115 2 3. Ocala Vanguard 5-0 97 3 4. Escambia 5-0 90 4 5. Navarre 5-0 73 5 6. Armwood 3-1 66 6 7. Miami Northwestern 3-2 51 7 8. Naples 3-1 41 8 9. Charlotte 4-1 21 NR 10. Gainesville 3-1 8 NR Others receiving votes: Lake Wales 5, Fort Myers 5, Pine Forest 5, Heritage 3, Dillard 2, Mainland 2, Crestview 1, Miami Norland 1. Class 5A Record Pts Prv 1. Plantation American Heritage (12) 4-1 128 1 2. Trinity Christian-Jacksonville (1) 5-0 114 2 3. Godby 5-0 107 3 4. Cardinal Gibbons 3-2 70 5 5. Rockledge 4-1 66 4 6. Jones 3-1 60 7 7. Baker County 3-1 35 9 8. Hardee 3-1 32 10 9. Miami Jackson 3-2 19 6 10. Mosley 5-0 18 NR Others receiving votes: Zephyrhills 15, Menendez 14, Jesuit 13, Wakulla 9, Ponte Vedra 7, Fort Pierce Westwood 3, Bolles School 2, West Florida 1, Orange Park 1, Southeast 1. Class 4A Record Pts Prv 1. Fort Lauderdale University (12) 5-0 120 1 2. Raines 4-1 107 2 3. Miami Washington 2-3 65 4 (tie) Cocoa 3-2 65 3 5. West Nassau County 5-0 56 NR Others receiving votes: Glades Central 19, Port Orange Atlantic 15, The Villages 14, Monsignor Pace 12, Key West 7. Class 3A Record Pts Prv 1. Clearwater Central Catholic (5) 5-0 108 T2 2. Delray American Heritage (3) 4-0 107 T2 3. ChaminadeMadonna College Prep (4) 3-2 90 1 4. Kings Academy 3-2 72 4 5. Tallahassee Florida 3-1 50 5 Others receiving votes: Benjamin 20, Baldwin 19, Cardinal Mooney 14. Class 2A Record Pts Prv 1. Victory Christian (6) 5-0 113 1 2. Foundation Academy (4) 5-0 109 3 3. University Christian (2) 5-1 96 4 4. Seffner Christian 4-0 72 5 (tie) Champagnat Catholic 2-2 72 2 Others receiving votes: St. John Neumann 12, First Baptist 6. Class 1A Record Pts Prv 1. Madison County (8) 4-1 116 1 2. Baker School (4) 4-0 107 2 3. Pahokee 2-2 70 3 4. Hawthorne 4-0 62 5 5. Blountstown 4-1 60 4 Others receiving votes: Port St. Joe 39, Chie”and 14, Dixie County 6, Jefferson County 6.AP Florida Prep Football RankingsBy BEN BAUGHSTAFF WRITERThe Charlotte Tarpons are looking toward this Fridays matchup against Island Coast, with the intent of raising their record to (5-1) and (2-0) in District 6A 10, as they take on Island Coast (0-4, 0-1). The Tarpons well-deserved 28-20 victory against an undefeated Fort Myers Green Wave team, demonstrated their resiliency and determination. Fort Myers scored 14 points in the games opening four minutes, showcasing the talent of their quarterback Willie Neal. We cant simulate that in practice, we dont have anybody we could put over there and do that with,Ž said Binky Waldrop, Charlotte football coach. The kid is an incredible athlete. Thats why they were 4-0.Ž However, that did little to deter the Tarpons, who battled back like intrepid warriors, taking a 25-14 lead into the half. Im especially proud of our kids, battling back from 14-0, they never panicked, and we just kept playing hard,Ž said Waldrop. We had a great second quarter. We scored 25 unanswered points. We had a great drive to start the third quarter.Ž Quarterback Alex Muse rushed for 114 yard in the winning effort. Alex ran hard, and we took what they gave us,Ž said Waldrop. But it was another skill player, who showed up big on both sides of the ball, with de“ning plays that put the Tarpons ahead for good, and thwarted any remaining hope the Green Wave may have had during the games “nal minute. Jeremiah Harveys 45-yard touchdown reception during the second quarter, and his critical interception during the games “nal minute to seal the victory for Charlotte, were nothing short of sensational. Im proud of them; we have to play one week at a time,Ž said Waldrop.Tarpons aim to extend win streak to three SUN PHOTO BY JENNIFER BRUNOCharlottes Jeremiah Harvey takes the ball into the endzone during the Tarpons home game on Friday against Ida Baker. By JACOB HOAGSTAFF WRITERNORTH PORT „ Its hard to account for things that are out of a coachs control. But thats what coaches are for, to help the team navigate through the unknown. North Port High School boys cross country coach Phu Nguyen knows that task quite well. The Bobcats have dealt with a mound of roster turnover this season with the departure of two of their top runners due to other sports and school. Its been tough for us,Ž Nguyen said. Weve lost two key runners already to other sports. The only positive is that this is the biggest team Ive had. We have the talent, but the people who have to “ll in have to outperform themselves.Ž Its been dif“cult, but it has its advantages as they look to the future. Runners that would typically be on junior varsity or running in the sixth or seventh slots are now being leaned upon to score points for the team. Guys that were not expected to contribute are now key members of the team,Ž Nguyen said. I thought I had a year to develop them, but now theyre thrown into the “re.Ž North Port earned its best “nish of the season on Saturday at their home meet. The Bobcats “nished fourth out of 19 teams with the teams lone senior, Caleb Melton, racing in his last race of the season. That gave the team something to “ght for. Nguyen wants that emotion and passion to continue no matter the situation. Going into the race, they knew it was his last race,Ž Nguyen said. That right there means they ran with heart. They had something to run for. They need to carry that and propel them for the rest of the season.Ž As it stands now, the Bobcats are led by sophomore Joseph Smith, who “nished eighth on Saturday with a time of 17:48.5. Behind Smith are Alvaro Amaya, Zach Rathburn, Matthew Kodberg and Cameron Turnberger. Basically my top “ve is four sophomores and one junior,Ž Nguyen said. The goal of making it past districts still remains despite the evolving roster. But their eyes are somewhat focused toward next year when the talent of the program will add much-needed experience. We “nished second to last in districts last year, so its easy to go up from there,Ž Nguyen said. Were looking toward next year, which is unfortunate, but with all the losses, qualifying for state is farfetched. But a good “nish will springboard them toward next year when everyone returns and we should be a lot stronger team.ŽBy JUSTIN RAFFONESUN CORRESPONDENTNORTH PORT „ On a night that saw the North Port Lady Bobcats fall behind early in each set, it was the ending to their night against Sarasota Christian that may have been the most disappointing. The Lady Blazers (10-2, 6-0) from Sarasota took a 4-1 lead in each set on their way to a 25-22, 26-24, 25-18 victory. Just when there looked to be some hope for the Lady Bobcats (5-8, 0-4), Sarasota ran off 9 points in a row to end the night for the straight-set win. North Port came out sluggish and couldnt build on any lead. There were eight ties in the “rst set, but they took the lead just three times, none by more than a point. Cassie Bontrager for Sarasota used power and “nesse to keep the Bobcats on their heels all night. The second and third sets saw a very slow start and sloppy play on both sides. Both teams were hurt by their own unforced errors, and North Port coach Chassity Taylor thought one speci“c aspect of the game was the difference in the night. I think our serve receive killed us,Ž Taylor said. They got too many runs on serve receive and we just couldnt bounce back from that.Ž Bobcat junior Abby Hutchinson scored three straight kills in the third set to pull North Port even at 4-4. It was Hutchinson who would again put North Port ahead 11-10 and 14-13 before the Bobcats ran their lead to 18-16. That would be the last points of the night theyd be able to muster, however, as it was all Blazers to end the night. Fittingly, it was Bontrager who tallied the last point on a triumphant spike at the net, as she was the toughest of the Lady Blazers to contain all night. We just got a little bit lazy,Ž Taylor said. We just couldnt “nd Sarasota Christians open court, and Sarasota Christian did an awesome job of “nding ours.ŽBobcats making progress despite a changing roster SUN PHOTO BY MONICA AMAYANorth Port junior Alvaro Amaya receives the medal for his 18th place at the Varsity Large Schools race from you-tuber and meet guest, Danny Duncan. PREP SPORTS CALENDAR TODAYVolleyball Port Charlotte at Charlotte, 7 p.m. North Port vs. Island Coast, 7 p.m. Swimming North Port at Lemon Bay, 4:30 p.m. Venice at Charlotte, 5 p.m. Boys Golf Lemon Bay, Port Charlotte, Charlotte at county championships Round 2 at St. Andrews, 4 p.m. Venice at Sarasota at Serenoa Golf Club, 3:30 p.m. Girls Golf Lemon Bay at Preserve at Tara, 4 p.m. TOMORROWVolleyball Lemon Bay at Imagine, 7 p.m. Port Charlotte vs. Manatee, 7 p.m. North Port vs. Gulf Coast HEAT, 7 p.m. Venice at Marian Catholic (Chicago), 6 p.m. Girls Golf Venice at Riverview at Heritage Oaks, 3:30 p.m. PREP FOOTBALL: Charlotte PREP CROSS COUNTRY: North Port PREP VOLLEYBALL: North Port Sarasota Christian defeats North Port 3-0 SUN PHOTOS BY TOM ONEILLNorth Ports Sydney Hoggarth (5) returns a shot against Sarasota Christian Tuesday, September 25, 2018 at North Port High School. North Ports Zoey Daniels (15) returns a shot against Sarasota Christian Tuesday, September 25, 2018 at North Port High School. North Ports Abby Hutchinson (8) is defended by Sarasota Christians Caitlin Wagler (14) Tuesday, September 25, 2018 at North Port High School.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018AMERICANLEAGUEz-clinchedplayoffberthx-clincheddivisiony-clinchedwildcardNATIONALLEAGUEz-clinchedplayoffberthx-clincheddivisiony-clinchedwildcard EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY x-Boston10651.675„„5-5W-155-2151-30 y-NewYork9760.6189„6-4W-253-2844-32 TampaBay8770.5541986-4L-248-2839-42 Toronto7187.44935245-5L-339-4132-46 Baltimore45111.28860493-7L-127-5018-61 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY x-Cleveland8868.564„„6-4W-349-3239-36 Minnesota7283.46515225-5W-143-3129-52 Detroit6393.40425314-6L-138-4325-50 Chicago6195.39127334-6L-329-5032-45 KansasCity55102.35033404-6W-230-4725-55 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY z-Houston10057.637„„8-2W-546-3554-22 z-Oakland9562.6055„6-4W-150-3145-31 Seattle8571.5451495-5L-241-3444-37 LosAngeles7681.48424193-7W-138-3838-43 Texas6690.42333284-6L-134-4732-43 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY x-Atlanta8868.564„„6-4W-543-3845-30 Washington8078.506976-4W-240-4040-38 Philadelphia7878.5001083-7L-547-3131-47 NewYork7383.46815135-5W-133-4240-41 Miami6295.39526255-5L-238-4324-52 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago9165.583„„6-4L-147-2844-37 Milwaukee9067.5731„6-4W-248-3042-37 St.Louis8770.5544„6-4L-143-3644-34 Pittsburgh7976.5101177-3W-144-3635-40 Cincinnati6692.41826213-7L-436-4130-51 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles8869.561„„8-2W-344-3744-32 Colorado8670.55115-5W-442-3344-37 Arizona7978.503982-8L-438-4141-37 SanFrancisco7285.45916154-6L-541-3531-50 SanDiego6394.40125244-6W-129-4934-45 MAJORLEAGUEBASEBALLROYALS4,REDS3KANSASCITYABRHBIBBSOAVG. Merri“eld2b301010.304 Mondesiss400002.282 Gordonlf400002.244 Perezc422000.235 OHearn1b412201.271 Dozier3b411100.228 Goodwincf401101.238 Phillipsrf400003.194 S koglundp100001.000 Flynnp100000.000 Hillp000000--b-Bonifacioph100001.227 Maurerp000000--McCarthyp000000--d-R.Herreraph100000.235 Peraltap000000--T OTALS35474111 CINCINNATIABRHBIBBSOAVG. S cheblerlf400010.262 Perazass502000.291 V otto1b502001.285 S uarez3b400001.282 Gennett2b411001.315 Ervinrf412101.257 Iglesiasp000000.000 Barnhartc400002.242 Harveyp100000.075 a-D.Herreraph111200.182 Garrettp000000.000 c-Williamsph000010.284 Hernandezp000000.000 Dixonrf000010.183 Hamiltoncf401001.233 T OTALS3639337 KANSASCITY010200001„470 CINCINNATI000020100„391 a-homeredforHarveyinthe5th.b-struck outforHillinthe7th.c-pinchhitforGarrett inthe7th.d-groundedoutforMcCarthy inthe9th. E„Peraza(21).LOB„KansasCity5, Cincinnati9.2B„OHearn(9).3B„ Gennett(3).HR„OHearn(12),offHarvey; Dozier(11),offIglesias;D.Herrera(4),off Flynn.RBIs„OHearn2(29),Dozier(33), Goodwin(21),Ervin(31),D.Herrera2(10). S B„Merri“eld(39),Ervin(6). Runnersleftinscoringposition„Kansas City3(Gordon,Goodwin,Skoglund); Cincinnati5(Votto2,Ervin2,Hamilton). RISP„KansasCity1for8;Cincinnati3 f or10. Runnersmovedup„ Mondesi,OHearn, Dozier. KANSASCITYIPHRERBBSONPERA S koglund2.11 000132 5.40 Flynn2.22 220136 4.10 Hill,H,1310 00019 4.36 Maurer,BS,6-712 111322 7.76 McCarthy,W,5-412 001118 3.26 Peralta,S,14-1412 001025 3.90 CINCINNATIIPHRERBBSONPERA Harvey56 330675 4.94 Garrett20 001229 4.23 Hernandez10 000213 2.63 Iglesias,L,2-511 110112 2.48 Umpires„Home,TomHallion;First,Dan Bellino;Second,AdamHamari;Third,Phil Cuzzi .T„2:40 .A„13,172(42,319). A STROS4,BLUEJAYS1HOUSTONABRHBIBBSOAVG. S pringercf-rf411001.265 A ltuvedh500001.314 Bregmanss512201.289 Gonzalez2b410011.249 Gurriel3b412000.291 White1b301110.294 Reddickrf-lf400001.238 Maldonadoc401001.227 Kemplf200001.272 a-Gattisph000100.230 Marisnickcf101000.210 TOTALS3648427 TORONTOABRHBIBBSOAVG. Daviscf301000.222 c-Smoakph100001.244 Alfordcf000000.125 McKinneyrf411101.269 Tellez1b400001.339 Moralesdh200000.249 b-Hernandezph-dh200002.237 Solarte3b400001.229 Diazss302010.266 SmithJr.lf401000.258 Jansenc200001.260 Urena2b201010.294 TOTALS3116127 HOUSTON200002000„480 TORONTO001000000„163 a-outonsacri“ce”yforKempinthe6th. b-struckoutforMoralesinthe6th.c-struck outforDavisinthe7th. E„Davis(1),Solarte(9),Jansen(2).LOB „Houston9,Toronto6.2B„Davis(1), Diaz(26),SmithJr.(8).3B„Marisnick(1). HR„Bregman(31),offGaviglio;McKinney (6),offJames.RBIs„Bregman2(103), White(42),Gattis(78),McKinney(13). SF„Gattis. Runnersleftinscoringposition„Houston 5(Springer,Altuve3,Reddick);Toronto 4(Morales,Jansen,Smoak2).RISP„ Houston2for9;Toronto0for7. Runnersmovedup„Altuve,Springer.GIDP „Davis,Urena. DP„Houston2(Gurriel,Gonzalez,White), (Gonzalez,Bregman,White). HOUSTONIPHRERBBSONPERA James,W,2-054 111365 2.57 Sipp,H,1010 000110 1.91 McHugh,H,11.22 001121 2.05 Pressly,H,21.10 00013 2.57 Rondon,H,910 000113 3.26 Osuna,S,20-2110 00006 2.43 TORONTOIPHRERBBSONPERA Gaviglio,L,3-956 432383 5.19 Fernandez.10 00014 5.79 Barnes.20 00008 5.71 Paulino11 000022 1.59 LeiterJr.11 000115 7.71 Guerrieri10 000210 4.32 Gavigliopitchedto3battersinthe6th. Inheritedrunners-scored„Pressly3-0, Fernandez2-0,Barnes3-1.HBP„James (Jansen).WP„Gaviglio.Umpires„Home, MikeEstabrook;First,BruceDreckman; Second,ChadFairchild;Third,Kerwin Danley.T„3:00.A„28,440(53,506).BOXSCORES ROUNDUP/MATCHUPSRoyals4,Reds3: HunterDozier ledofftheninthinningwitha tie-breakinghomerun,liftingthe KansasCityRoyalstoawinoverthe CincinnatiReds. Nationals9,Marlins4: MaxScherzer becamethe17thpitchersince 1900tostrikeout300battersina season,reachingthatmilestoneby fanning10inseveninningsduring theWashingtonNationalsotherwise meaninglessvictoryovertheMiami Marlins. Astros4,BlueJays1: TheHouston Astrosreached100winsforthe secondstraightseasonandclosed inontheALWesttitle,beatingthe TorontoBlueJaysbehindAlexBregmanstwo-runhomer. LATE N.Y.YankeesatTampaBay ClevelandatChicagoWhiteSox DetroitatMinnesota TexasatL.A.Angels OaklandatSeattle AtlantaatN.Y.Mets PittsburghatChicagoCubs MilwaukeeatSt.Louis PhiladelphiaatColorado L.A.DodgersatArizona SanDiegoatSanFrancisco POSTPONED BaltimoreatBostonTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MiamiChen(L)6-114.6612-130-215.04.80 WashingtonMcGowin(R)4:05p0-06.750-00-00.00.00 AtlantaNewcomb(L)12-94.0415-141-213.16.08 NewYorkdeGrom(R)7:10p9-91.7713-181-121.02.57 MilwaukeeChacin(R)14-83.6121-120-214.03.86 St.LouisGant(R)7:15p7-63.538-101-113.25.93 PittsburghNova(R)9-94.0115-132-016.11.10 ChicagoQuintana(L)8:05p13-114.1117-131-216.23.78 PhiladelphiaPivetta(R)7-134.5814-170-214.13.77 ColoradoMarquez(R)8:40p13-103.9118-132-120.02.70 LosAngelesStripling(R)8-52.8412-80-210.05.40 ArizonaGreinke(R)9:40p14-113.2117-151-220.14.43 SanDiegoLauer(L)6-74.608-141-014.01.93 SanFranciscoBumgarner(L)10:15p6-63.209-111-118.04.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreMeisinger(R)2-04.500-00-00.00.00 BostonPrice(L)1:05p15-73.5321-81-118.22.89 HoustonValdez(L)4-12.083-21-014.13.14 TorontoReid-Foley(R)4:07p2-45.402-41-213.25.27 BaltimoreYacabonis(R)0-26.342-30-212.06.75 BostonSale(L)7:10p12-42.0018-80-07.12.45 NewYorkTanaka(R)12-53.6716-102-018.02.50 TampaBayTBD()7:10p0-00.000-00-00.00.00 ClevelandBieber(R)10-54.8012-62-119.03.79 ChicagoTBD()8:10p0-00.000-00-00.00.00 DetroitBoyd(L)9-124.1616-140-013.23.29 MinnesotaOdorizzi(R)8:10p7-104.3514-172-118.13.93 TexasMendez(L)2-26.041-31-113.25.93 LosAngelesHeaney(L)10:07p9-104.2114-151-115.04.80 OaklandJackson(R)6-33.1813-31-013.14.73 SeattleHernandez(R)10:10p8-135.4611-160-216.03.94INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA KansasCityFillmyer(R)3-24.564-81-116.26.48 CincinnatiReed(L)6:40p1-23.662-41-015.01.80 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALL STATISTICALLEADERSMONDAYSGAMES AmericanLeague Houston5,Toronto3 Boston6,Baltimore2 N.Y.Yankees4,TampaBay1 Cleveland4,ChicagoWhiteSox0 L.A.Angels5,Texas4,11innings Oakland7,Seattle3 NationalLeague Washington7,Miami3 Pittsburgh5,ChicagoCubs1 Milwaukee6,St.Louis4 Colorado10,Philadelphia1 L.A.Dodgers7,Arizona4 SanDiego5,SanFrancisco0 THURSDAYSGAMES AmericanLeague N.Y.YankeesatTampaBay,1:10p.m. HoustonatBaltimore,7:05p.m. DetroitatMinnesota,8:10p.m. ClevelandatKansasCity,8:15p.m. TexasatSeattle,10:10p.m. NationalLeague PhiladelphiaatColorado,3:10p.m. AtlantaatN.Y.Mets,7:10p.m. PittsburghatChicagoCubs,8:05p.m.MLBCALENDAROct.2-3: Wild-cardgames. Oct.4: DivisionSeriesstart. Oct.12: LeagueChampionshipSeries start. Oct.23: WorldSeriesstarts. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad,Calif. Nov.8-15: All-StartourofJapan. Nov.14-15: Ownersmeetings,Atlanta. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos133513125176.343 JMartinezBos146555106182.328 AltuveHou13352084165.317 TroutLAA13545998144.314 BrantleyCle13855486171.309 Merri“eldKC15260686184.304 SeguraSea13956887172.303 CastellanosDet15159783180.302 WendleTB13446958141.301 AndujarNYY14354778163.298 NATIONALLEAGUE PlayerGABRHPct. YelichMil141557109179.321 GennettCin15157185180.315 CainMil13551385160.312 ZobristChC13343164134.311 FFreemanAtl15659994186.311 RendonWas13151085157.308 MartinezStL14751562157.305 MarkakisAtl15660477182.301 DPeraltaAri14254474161.296 DickersonPit13148763144.296 ThroughSept.24 AMERICANLEAGUE BATTING: Betts,Boston,.343;Martinez,Boston,.328;Altuve,Houston, .317;Trout,LosAngeles,.314; Brantley,Cleveland,.309;Merri“eld, KansasCity,.304;Segura,Seattle, .303;Castellanos,Detroit,.302; Wendle,TampaBay,.301;Andujar, NewYork,.298. RUNS: Betts,Boston,125;Lindor, Cleveland,124;Martinez,Boston, 106;Ramirez,Cleveland,104;Bregman,Houston,103;Benintendi, Boston,100;Springer,Houston,99; Chapman,Oakland,98;Trout,Los Angeles,98;2tiedat95. RBI: Martinez,Boston,124;Davis, Oakland,120;Ramirez,Cleveland, 103;Bregman,Houston,101;Encarnacion,Cleveland,101;Bogaerts, Boston,96;Lowrie,Oakland,95; Stanton,NewYork,94;Cruz,Seattle, 92;2tiedat91. HITS: Merri“eld,KansasCity,184; Martinez,Boston,182;Castellanos, Detroit,180;Lindor,Cleveland,178; Betts,Boston,176;Segura,Seattle, 172;Brantley,Cleveland,171;Bregman,Houston,167;Altuve,Houston, 165;Haniger,Seattle,164. DOUBLES: Bregman,Houston,51; Betts,Boston,46;Castellanos, Detroit,45;Andujar,NewYork,43; Bogaerts,Boston,43;Chapman, Oakland,42;Lindor,Cleveland,42; Merri“eld,KansasCity,42; Piscotty,Oakland,41;Benintendi, Boston,39. TRIPLES: Kiermaier,TampaBay, 9;Smith,TampaBay,9;Sanchez, Chicago,9;Gordon,Seattle,7;Hernandez,Toronto,7;Span,Seattle,7; 6tiedat6. HOMERUNS: Davis,Oakland,46; Martinez,Boston,41;Gallo,Texas, 39;Ramirez,Cleveland,38;Trout, LosAngeles,38;Cruz,Seattle,36; Lindor,Cleveland,36;Stanton,New York,35;Betts,Boston,32;Encarnacion,Cleveland,31. STOLENBASES: Merri“eld,Kansas City,38;Smith,TampaBay,36; Ramirez,Cleveland,33;Gordon, Seattle,30;Betts,Boston,29;Anderson,Chicago,26;Mondesi,Kansas City,26;Trout,LosAngeles,24; Lindor,Cleveland,23;2tiedat21. PITCHING: Snell,TampaBay,21-5; Kluber,Cleveland,20-7;Severino, NewYork,18-8;Porcello,Boston, 17-7;Carrasco,Cleveland,16-9; Happ,NewYork,16-6;Verlander, Houston,16-9;4tiedat15. ERA: Snell,TampaBay,1.90;Bauer, Cleveland,2.21;Verlander,Houston, 2.60;Kluber,Cleveland,2.83;Cole, Houston,2.92;Clevinger,Cleveland, 3.07;Morton,Houston,3.18;Fiers, Oakland,3.31;Carrasco,Cleveland, 3.35;Severino,NewYork,3.38. STRIKEOUTS: Verlander,Houston,280;Cole,Houston,272;Sale, Boston,229;Carrasco,Cleveland, 217;Kluber,Cleveland,216;Bauer, Cleveland,215;Severino,New York,213;Snell,TampaBay,211; Clevinger,Cleveland,202;Paxton, Seattle,199. NATIONALLEAGUE BATTING: Yelich,Milwaukee,.321; Gennett,Cincinnati,.315;Cain, Milwaukee,.312;Zobrist,Chicago, .311;Freeman,Atlanta,.311;Rendon, Washington,.308;Martinez,St. Louis,.305;Markakis,Atlanta,.301; Peralta,Arizona,.296;Dickerson, Pittsburgh,.296. RUNS: Blackmon,Colorado,112; Yelich,Milwaukee,109;Carpenter, St.Louis,107;Albies,Atlanta,103; Turner,Washington,101;Arenado, Colorado,99;Harper,Washington, 99;Baez,Chicago,97;Freeman, Atlanta,94;Goldschmidt,Arizona, 94. Sept.26 1908: EdReulbachoftheChicagoCubsbecametheonly pitchertothrowtwoshutoutsinadoubleheader,beatingtheDodgers5-0and3-0. 1926: TheSt.LouisBrownsbeattheNewYorkYankees 6-1and6-2intwohoursandsevenminutes.The“rst gametook55minutes. 1952: TheNewYorkYankeesclinchedtheirfourth straightALpennantwitha5-1,11-inningwinoverthe PhiladelphiaA's. 1961: RogerMaristiedBabeRuth's34-year-oldrecordwithhis60thhomer,offBaltimore'sJackFisher. 1981: NolanRyanoftheHoustonAstrosbecamethe “rstplayertopitch“veno-hitters,hurlinga5-0victory overLosAngelesattheAstrodome. 1983: BobForschoftheSt.LouisCardinalspitchedthe secondno-hitterofhiscareerbydefeatingMontreal 3-0. 1993: RandyJohnsonoftheSeattleMarinersbecame theeighthpitchertostrikeout300battersinaseason with13strikeoutsin10inningsofa3-2,12-inningloss toOakland. 1998: CurtSchillingbecamethe“fthpitchertostrike out300battersinconsecutiveseasonswhenhefanned KevinOrieintheseventhinningofPhiladelphia's4-3 losstoFloridainthe“rstgameofadoubleheader. 2000: TheAtlantaBravesbeattheNewYorkMets7-1to clinchtheNLEastandwintheirrecordninthstraight divisiontitle. 2007: TheNewYorkYankeesclinchedtheir13th straightpostseasonappearance,beatingTampaBay 12-4.ExcitementaboundHoustonAstrosAlexBregman(2)celebrateshistwo-runhomerunwithGeorge Springer(4)duringthe“rstinningofabaseballgameagainsttheTorontoBlueJayson TuesdayinToronto.[FRANKGUNN/THECANADIANPRESSVIATHEASSOCIATEDPRESS]

PAGE 33

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALL A MERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 106 51 .675 „ y-New York 96 60 .615 9 Tampa Bay 87 69 .558 18 Toronto 71 87 .449 35 Baltimore 45 111 .288 60 CENTRAL DIVISION W L PCT. GB x-Cleveland 88 68 .564 „ Minnesota 72 83 .465 15 Detroit 63 93 .404 25 Chicago 61 95 .391 27 Kansas City 54 102 .346 34 WEST DIVISION W L PCT. GB z-Houston 100 57 .637 „ z-Oakland 95 62 .605 5 Seattle 85 71 .545 14 Los Angeles 76 81 .484 24 Texas 66 90 .423 33 x-clinched division; z-clinched playoff berth; y-clinched wild card A L WILD CARD STANDINGS W L PCT GB y-New York 96 60 .615 „ z-Oakland 95 62 .605 „Mondays GamesN.Y. Yankees 4, Tampa Bay 1 Houston 5, Toronto 3 Boston 6, Baltimore 2 Cleveland 4, Chicago White Sox 0 L.A. Angels 5, Texas 4, 11 innings Oakland 7, Seattle 3Tuesdays GamesHouston 4, Toronto 1 Baltimore at Boston, ppd. Kansas City at Cincinnati, late N.Y. Yankees at Tampa Bay, late Cleveland at Chicago White Sox, late Detroit at Minnesota, late Texas at L.A. Angels, late Oakland at Seattle, lateTodays GamesHouston (TBD) at Toronto (Reid-Foley 2-4), 4:07 p.m. Kansas City (Fillmyer 3-2) at Cincinnati (Reed 1-2), 6:40 p.m. Baltimore (Ramirez 1-7) at Boston (Sale 12-4), 7:10 p.m. N.Y. Yankees (TBD) at Tampa Bay (TBD), 7:10 p.m. Cleveland (Tomlin 2-5) at Chicago White Sox (TBD), 8:10 p.m. Detroit (Boyd 9-12) at Minnesota (Odorizzi 7-10), 8:10 p.m. Texas (Mendez 2-2) at L.A. Angels (Heaney 9-10), 10:07 p.m. Oakland (Jackson 6-3) at Seattle (Hernandez 8-13), 10:10 p.m.Thursdays GamesN.Y. Yankees at Tampa Bay, 1:10 p.m. Houston at Baltimore, 7:05 p.m. Detroit at Minnesota, 8:10 p.m. Cleveland at Kansas City, 8:15 p.m. Texas at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 88 68 .564 „ Washington 79 78 .503 9 Philadelphia 78 78 .500 10 New York 73 83 .468 15 Miami 62 94 .397 26 CENTRAL DIVISION W L PCT. GB Chicago 91 65 .583 „ Milwaukee 90 67 .573 1 St. Louis 87 70 .554 4 Pittsburgh 79 76 .510 11 Cincinnati 66 91 .420 25 WEST DIVISION W L PCT. GB Los Angeles 88 69 .561 „ Colorado 86 70 .551 1 Arizona 79 78 .503 9 San Francisco 72 85 .459 16 San Diego 63 94 .401 25 NL WILD CARD STANDINGS W L PCT GB Milwaukee 90 67 .573 „ St. Louis 87 70 .554 „ Colorado 86 70 .551 Mondays GamesWashington 7, Miami 3 Pittsburgh 5, Chicago Cubs 1 Colorado 10, Philadelphia 1 Milwaukee 6, St. Louis 4 L.A. Dodgers 7, Arizona 4 San Diego 5, San Francisco 0Tuesdays GamesKansas City at Cincinnati, late Miami at Washington, late Atlanta at N.Y. Mets, late Pittsburgh at Chicago Cubs, late Milwaukee at St. Louis, late Philadelphia at Colorado, late L.A. Dodgers at Arizona, late San Diego at San Francisco, lateTodays GamesMiami (Chen 6-11) at Washington (Roark 9-15), 4:05 p.m. Kansas City (Fillmyer 3-2) at Cincinnati (Reed 1-2), 6:40 p.m. Atlanta (Newcomb 12-9) at N.Y. Mets (deGrom 9-9), 7:10 p.m. Milwaukee (Chacin 14-8) at St. Louis (Gant 7-6), 7:10 p.m. Pittsburgh (Nova 9-9) at Chicago Cubs (Quintana 13-11), 8:05 p.m. Philadelphia (Pivetta 7-13) at Colorado (Marquez 13-10), 8:40 p.m. L.A. Dodgers (Stripling 8-5) at Arizona (Greinke 14-11), 9:40 p.m. San Diego (Lauer 6-7) at San Francisco (Bumgarner 6-6), 10:15 p.m.Thursdays GamesPhiladelphia at Colorado, 3:10 p.m. Atlanta at N.Y. Mets, 7:10 p.m. Pittsburgh at Chicago Cubs, 8:05 p.m.2018 POSTSEASONAll times TBAWILD CARDTuesday, Oct. 2: National League (ESPN) Wednesday, Oct. 3: New York vs. Oakland or Houston (TBS)DIVISION SERIES (Best-of-5; x-if necessary) A merican LeagueAll games on TBSBoston vs. wild card winnerFriday, Oct. 5: wild card winner at Boston Saturday, Oct. 6: wild card winner at Boston Monday, Oct. 8: Boston at wild card winner x -Tuesday, Oct. 9: Boston at wild card winner x -Thursday, Oct. 11: wild card winner at BostonHouston or Oakland vs. ClevelandFriday, Oct. 5: Cleveland at Houston or Oakland Saturday, Oct. 6: Cleveland at Houston or Oakland Monday, Oct. 8: Houston or Oakand at Cleveland x -Tuesday, Oct. 9: Houston or Oakland at Cleveland x -Thursday, Oct. 11: Cleveland at Houston or OaklandNational LeagueFS1 and MLB NetworkBest record vs. wild cardThursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBDSecond-best record vs. third-best recordBest record vs. wild card Thursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBD PRO FOOTBALLNFL All times Eastern A MERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 0 0 1.000 75 52 New England 1 2 0 .333 57 77 Buffalo 1 2 0 .333 50 84 N.Y. Jets 1 2 0 .333 77 58 SOUTH W L T PCT. PF PA Tennessee 2 1 0 .667 49 50 Jacksonville 2 1 0 .667 57 44 Indianapolis 1 2 0 .333 60 63 Houston 0 3 0 .000 59 74 NORTH W L T PCT. PF PA Cincinnati 2 1 0 .667 89 77 Baltimore 2 1 0 .667 97 51 Cleveland 1 1 1 .500 60 59 Pittsburgh 1 1 1 .500 88 90 WEST W L T PCT. PF PA Kansas City 3 0 0 1.000 118 92 Denver 2 1 0 .667 61 70 L.A. Chargers 1 2 0 .333 82 93 Oakland 0 3 0 .000 52 81 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Philadelphia 2 1 0 .667 59 55 Dallas 1 2 0 .333 41 53 N.Y. Giants 1 2 0 .333 55 62 SOUTH W L T PCT. PF PA Tampa Bay 2 1 0 .667 102 91 New Orleans 2 1 0 .667 104 103 Carolina 2 1 0 .667 71 60 Atlanta 1 2 0 .333 80 85 NORTH W L T PCT. PF PA Chicago 2 1 0 .667 63 55 Green Bay 1 1 1 .500 70 83 Minnesota 1 1 1 .500 59 72 Detroit 1 2 0 .333 70 88 WEST W L T PCT. PF PA L.A. Rams 3 0 0 1.000 102 36 Seattle 1 2 0 .333 65 64 San Francisco 1 2 0 .333 73 89 Arizona 0 3 0 .000 20 74WEEK 3 Sept. 20Cleveland 21, N.Y. Jets 17Sept. 23Tennessee 9, Jacksonville 6 N.Y. Giants 27, Houston 22 Miami 28, Oakland 20 Buffalo 27, Minnesota 6 Carolina 31, Cincinnati 21 Philadelphia 20, Indianapolis 16 Baltimore 27, Denver 14 Washington 31, Green Bay 17 Kansas City 38, San Francisco 27 New Orleans 43, Atlanta 37, OT L.A. Rams 35, L.A. Chargers 23 Seattle 24, Dallas 13 Chicago 16, Arizona 14 Detroit 26, New England 10Mondays GamePittsburgh 30, Tampa Bay 27WEEK 4 Thursdays GameMinnesota at L.A. Rams, 8:20 p.m.Sundays GamesCincinnati 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, CarolinaLATE MONDAYS SUMMARY STEELERS 30, BUCCANEERS 27PITTSBURGH 6 24 0 0 „30 TAMPA BAY 7 3 3 14 „27First QuarterTB„Brate 4 pass from Fitzpatrick (Catanzaro kick), 7:21. Pit„McDonald 75 pass from Roethlisberger (kick failed), 5:48.Second QuarterPit„FG Boswell 38, 12:14. Pit„Brown 27 pass from Roethlisberger (Boswell kick), 10:33. Pit„Dupree 10 interception return (Boswell kick), 2:50. TB„FG Catanzaro 21, 1:15. Pit„Switzer 1 pass from Roethlisberger (Boswell kick), :06.Third QuarterTB„FG Catanzaro 28, 7:07.Fourth QuarterTB„Godwin 4 pass from Fitzpatrick (Catanzaro kick), 11:06. TB„M.Evans 24 pass from Fitzpatrick (Catanzaro kick), 5:43. A„62,571. PIT TB First downs 22 28 Total Net Yards 413 455 Rushes-yards 22-78 16-63 Passing 335 392 Punt Returns 1-16 1-0 Kickoff Returns 1-21 5-68 Interceptions Ret. 3-45 1-0 Comp-Att-Int 30-38-1 30-50-3 Sacked-Yards Lost 3-18 3-19 Punts 5-45.6 3-42.0 Fumbles-Lost 1-0 1-1 Penalties-Yards 13-155 9-80 Time of Possession 30:21 29:39INDIVIDUAL STATISTICSRUSHING„Pittsburgh, Conner 15-61, Ridley 3-18, Roethlisberger 4-(minus 1). Tampa Bay, Barber 8-33, Fitzpatrick 5-27, Humphries 1-4, Rodgers 2-(minus 1). PASSING„Pittsburgh, Roethlisberger 30-381-353. Tampa Bay, Fitzpatrick 30-50-3-411. RECEIVING„Pittsburgh, Smith-Schuster 9-116, Brown 6-50, Conner 5-34, McDonald 4-112, Switzer 3-9, Washington 2-25, James 1-7. Tampa Bay, M.Evans 6-137, Howard 6-72, Godwin 5-74, Jackson 3-37, Brate 3-34, Humphries 3-30, Rodgers 2-18, Wilson 2-9. MISSED FIELD GOALS„Pittsburgh, Boswell 47.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 22, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS. LW 1. Alabama (60) 4-0 1,523 1 2. Georgia 4-0 1,422 2 3. Clemson (1) 4-0 1,409 3 4. Ohio State 4-0 1,363 4 5. Louisiana State 4-0 1,238 6 6. Oklahoma 4-0 1,201 5 7. Stanford 4-0 1,143 7 8. Notre Dame 4-0 1,067 8 9. Penn State 4-0 1,001 10 10. Auburn 3-1 987 9 11. Washington 3-1 946 10 12. West Virginia 3-0 923 12 13. Central Florida 3-0 727 16 14. Michigan 3-1 698 19 15. Wisconsin 3-1 662 18 16. Miami (Fla.) 3-1 571 21 17. Kentucky 4-0 541 „ 18. Texas 3-1 308 „ 19. Oregon 3-1 297 20 20. Brigham Young 3-1 270 25 21. Michigan State 2-1 256 24 22. Duke 4-0 244 „ 23. Mississippi State 3-1 241 14 24. California 3-0 118 „ 25. Texas Tech 3-1 106 „ Others receiving votes: Colorado 83, Boise State 58, Virginia Tech 55, South Florida 50, Oklahoma State 44, Texas A&M 41, Iowa 31, South Carolina 31, Florida 29, NC State 28, Syracuse 25, TCU 24, North Texas 10, Cincinnati 10, Utah 9, Mississippi 7, Missouri 7, Buffalo 6, Maryland 6, San Diego State 5, Arizona State 4.AMWAY COACHES TOP 25 POLLThe A mway T op 25 football poll, with “rstplace votes in parentheses, records through Sept. 22, total points based on 25 points for “rst place through one point for 25th, and last weeks ranking: RECORD PTS. LW 1. Alabama (61) 4-0 1,597 1 2. Clemson (2) 4-0 1,497 2 3. Georgia 4-0 1,473 3 4. Ohio State (1) 4-0 1,431 4 5. Oklahoma 4-0 1,300 5 6. Louisiana State 4-0 1,234 6 7. Stanford 4-0 1,206 7 8. Notre Dame 4-0 1,135 8 9. Penn State 4-0 1,108 9 10. Auburn 3-1 997 11 11. Washington 3-1 959 12 12. West Virginia 3-0 946 13 13. Wisconsin 3-1 776 16 14. Central Florida 3-0 705 18 15. Michigan 3-1 603 21 16. Miami (Fla.) 3-1 554 20 17. Kentucky 4-0 531 „ 18. Michigan State 2-1 376 23 19. Mississippi State 3-1 311 14 20. Oregon 3-1 281 19 21. Oklahoma State 3-1 199 15 22. Texas 3-1 171 „ 23. Duke 4-0 170 „ 24. Virginia Tech 2-1 160 10 25. Boise State 2-1 145 24 Others receiving votes: Brigham Young 141; South Florida 113; Syracuse 83; Colorado 73; TCU 67; North Carolina State 61; Texas Tech 56; South Carolina 52; California 38; Washington State 34; Florida 29; Texas A&M 29; Appalachian State 25; Iowa 23; Cincinnati 22; North Texas 17; Missouri 14; Maryland 9; Arizona State 8; Boston College 8; Southern California 8; San Diego State 6; Troy 5; Army 4; Arkansas State 3; Virginia 3; Buffalo 2; Utah 2.THE AP TOP 25 SCHEDULEAll times EasternThursdayNo. 16 Miami vs. North Carolina, 8 p.m.SaturdayNo. 1 Alabama vs. Louisiana-Lafayette, noon No. 2 Georgia vs. Tennessee, 3:30 p.m. No. 3 Clemson vs. Syracuse, noon No. 4 Ohio State at No. 9 Penn State, 7:30 p.m. No. 5 Louisiana State vs. Mississippi, 9:15 p.m. No. 6 Oklahoma vs. Baylor, 3:30 p.m. No. 7 Stanford at No. 8 Notre Dame, 7:30 p.m. No. 10 Auburn vs. Southern Miss., 4 p.m. No. 11 Washington vs. No. 20 BYU, 8:30 p.m. No. 12 West Virginia at No. 25 Texas Tech, noon No. 13 Central Florida vs. Pittsburgh, 3:30 p.m. No. 14 Michigan at Northwestern, 4:30 p.m. No. 17 Kentucky vs. South Carolina, 7:30 p.m. No. 18 Texas at Kansas State, 3:30 p.m. No. 19 Oregon at No. 24 California, 10:30 p.m. No. 21 Michigan State vs. Central Michigan, noon No. 22 Duke vs. Virginia Tech, 7 p.m. No. 23 Mississippi State vs. Florida, 6 p.m.SCHEDULEWEEK 6All times Eastern (Subject to change)Thursdays Games SOUTHSC State (0-3) at NC A&T (3-1), 7 p.m. Lindsey Wilson (3-0) at Presbyterian (1-1), 7 p.m. North Carolina (1-2) at Miami (3-1), 8 p.m.MIDWESTN. Iowa (1-2) at Indiana State (2-1), 7 p.m.Fridays Games EASTPrinceton (2-0) at Columbia (2-0), 6 p.m. Rhode Island (2-1) at Harvard (2-0), 7 p.m.SOUTHMemphis (3-1) at Tulane (1-3), 8 p.m.FAR WESTUCLA (0-3) at Colorado (3-0), 9 p.m.Saturdays Games EASTTemple (1-2) at Boston College (3-1), noon Army (2-2) at Buffalo (4-0), noon Indiana (3-1) at Rutgers (1-3), noon Georgetown (1-3) at Brown (0-2), 1 p.m. Bucknell (0-4) at Holy Cross (1-3), 1 p.m. Dayton (2-2) at Marist (0-3), 1 p.m. Wagner (1-3) at Monmouth (NJ) (2-2), 1 p.m. Maine (2-1) at Yale (1-1), 1 p.m. Sacred Heart (3-0) at Cornell (0-2), 1:30 p.m. Penn (2-0) at Dartmouth (2-0), 1:30 p.m. Cincinnati (4-0) at UConn (1-3), 3:30 p.m. WV Wesleyan (0-4) at St. Francis (Pa.) (1-3), 4 p.m. The Citadel (1-2) at Towson (2-1), 4 p.m. CCSU (2-2) at Lafayette (0-4), 6 p.m. Villanova (3-1) at Stony Brook (3-1), 6 p.m. Ohio State (4-0) at Penn State (4-0), 7:30 p.m.SOUTHLouisiana-Lafayette (1-3) at Alabama (4-0), noon Syracuse (4-0) at Clemson (4-0), noon Bowling Green (1-3) at Georgia Tech (1-3), noon Virginia (3-1) at NC State (3-0), 12:20 p.m. Drake (1-1) at Jacksonville (1-1), 1 p.m. New Hampshire (0-3) at Elon (2-1), 1:30 p.m. Mercer (2-2) at VMI (0-4), 1:30 p.m. W. Carolina (2-0) at Furman (0-3), 2 p.m. Louisiana-Monroe (2-2) at Georgia State (1-3), 2 p.m. Charleston Southern (0-2) at Hampton (1-2), 2 p.m. James Madison (3-1) at Richmond (2-2), 3 p.m. South Alabama (1-3) at Appalachian State (2-1), 3:30 p.m. Old Dominion (1-3) at East Carolina (1-2), 3:30 p.m. Tennessee (2-2) at Georgia (4-0), 3:30 p.m. Florida State (2-2) at Louisville (2-2), 3:30 p.m. Lamar (1-3) at Nicholls (2-2), 3:30 p.m. Coastal Carolina (3-1) at Troy (3-1), 3:30 p.m. Pittsburgh (2-2) at UCF (3-0), 3:30 p.m. Rice (1-3) at Wake Forest (2-2), 3:30 p.m. Southern Miss. (2-1) at Auburn (3-1), 4 p.m. Austin Peay (2-2) at Jacksonville State (2-1), 4 p.m. Florida A&M (2-2) at NC Central (1-2), 4 p.m. Delaware State (0-3) at Norfolk State (2-1), 4 p.m. Tennessee State (2-0) at Vanderbilt (2-2), 4 p.m. Alabama A&M (1-3) at Jackson State (1-1), 5 p.m. North Alabama (3-1) at Campbell (3-1), 6 p.m. Wofford (2-1) at Gardner-Webb (1-2), 6 p.m. Arkansas State (3-1) at Georgia Southern (2-1), 6 p.m. Samford (1-3) at Kennesaw State (3-1), 6 p.m. Florida (3-1) at Mississippi State (3-1), 6 p.m. Bethune-Cookman (1-3) at Savannah State (0-3), 6 p.m. Charlotte (2-2) at UAB (2-1), 6 p.m. Colgate (3-0) at William & Mary (1-2), 6 p.m. Virginia Tech (2-1) at Duke (4-0), 7 p.m. Stephen F. Austin (1-2) at McNeese State (3-1), 7 p.m. FAU (2-2) at Middle Tennessee (1-2), 7 p.m. UT Martin (1-3) at Murray State (0-3), 7 p.m. Alcorn State (3-1) at Southern U. (2-2), 7 p.m. E. Illinois (0-4) at Tennessee Tech (0-4), 7 p.m. Chattanooga (4-0) at ETSU (3-1), 7:30 p.m. Ark.-Pine Bluff (1-3) at FIU (2-2), 7:30 p.m. South Carolina (2-1) at Kentucky (4-0), 7:30 p.m. Marshall (2-1) at W. Kentucky (1-3), 7:30 p.m. Northwestern State (2-1) at SE Louisiana (1-3), 8 p.m. Mississippi (3-1) at LSU (4-0), 9:15 p.m.MIDWESTOklahoma State (3-1) at Kansas (2-2), noon Cent. Michigan (1-3) at Michigan State (2-1), noon Morehead State (1-2) at Butler (2-1), 1 p.m. UMass (2-3) at Ohio (1-2), 2 p.m. Davidson (3-1) at Valparaiso (0-3), 2 p.m. Kent State (1-3) at Ball State (1-3), 3 p.m. Illinois State (3-0) at Missouri State (2-1), 3 p.m. Texas (3-1) at Kansas State (2-2), 3:30 p.m. W. Michigan (2-2) at Miami (Ohio) (1-3), 3:30 p.m. S. Dakota State (2-0) at N. Dakota State (3-0), 3:30 p.m. Purdue (1-3) at Nebraska (0-3), 3:30 p.m. Youngstown State (1-2) at W. Illinois (1-2), 4 p.m. Michigan (3-1) at Northwestern (1-2), 4:30 p.m. N. Illinois (1-3) at E. Michigan (2-2), 6 p.m. South Dakota (1-2) at S. Illinois (1-2), 7 p.m. Stanford (4-0) at Notre Dame (4-0), 7:30 p.m.SOUTHWESTTexas A&M (2-2) vs. Arkansas (1-3) at Arlington, Texas, noon West Virginia (3-0) at Texas Tech (3-1), noon Baylor (3-1) at Oklahoma (4-0), 3:30 p.m. Cent. Arkansas (2-1) at Sam Houston State (1-2), 4 p.m. Prairie View (2-3) vs. Grambling State (1-2) at Dallas, 5 p.m. Incarnate Word (1-2) at Abilene Christian (2-2), 7 p.m. Houston Baptist (1-2) at SMU (1-3), 7 p.m. Iowa State (1-2) at TCU (2-2), 7 p.m. UTEP (0-4) at UTSA (1-3), 7 p.m. Louisiana Tech (2-1) at North Texas (4-0), 7:30 p.m.FAR WESTNorth Dakota (2-2) at N. Colorado (0-4), 2:05 p.m. E. Washington (3-1) at Montana State (3-1), 3 p.m. Nevada (2-2) at Air Force (1-2), 4 p.m. N. Arizona (2-2) at Idaho State (2-1), 4:30 p.m. Portland State (1-3) at Idaho (1-2), 5 p.m. Stetson (3-0) at San Diego (1-2), 5 p.m. Liberty (1-2) at New Mexico (2-1), 6 p.m. Utah (2-1) at Washington State (3-1), 6 p.m. Hawaii (4-1) at San Jose State (0-3), 7 p.m. Boise State (2-1) at Wyoming (2-2), 7 p.m. Montana (3-1) at Cal Poly (1-3), 7:05 p.m. BYU (3-1) at Washington (3-1), 8:30 p.m. Oregon State (1-3) at Arizona State (2-2), 10 p.m. Southern Cal (2-2) at Arizona (2-2), 10:30 p.m. Oregon (3-1) at California (3-0), 10:30 p.m. Toledo (2-1) at Fresno State (2-1), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -170 Pittsburgh +158 at Washington -200 Miami +180 at New York -155 Atlanta +145 at St. Louis -110 Milwaukee +100 at Colorado -185 Philadelphia +170 Los Angeles -113 at Arizona +103 at San Francisco -145 San Diego +135American Leagueat Chicago Off Cleveland Off at Toronto Off Houston Off at Tampa Bay Off New York Off at Boston Off Baltimore Off at Boston Off Baltimore Off at Minnesota -143 Detroit +133 at Los Angeles -177 Texas +165 Oakland -109 at Seattle -101Interleagueat Cincinnati -164 Kansas City +154COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Miami 21 18 56 N. CarolinaFridayMemphis 11 14 66 at Tulane at Colorado 10 10 62 UCLASaturdayat Buffalo 5 8 51 Army Cincinnati 17 17 60 at UConn at Mich. St. 25 29 46 Cent. Mich. at E. Michigan 2 3 48 No. Illinois at Ball St. 8 7 62 Kent St. at WakeForest 24 25 67 Rice at East Carolina 5 7 62 OldDominion at Georgia Tech 24 28 65 Bowl.Green at Boston College 16 12 53 Temple at Clemson 18 24 66 Syracuse at Appa. St. 21 26 57 So.Alabama at Duke 1 5 51 Virginia Tech ULM 6 7 62 at GeorgiaSt. at Ohio 14 13 69 UMass at UCF 15 13 66 Pittsburgh at Kentucky Pk 2 50 So.Carolina at N.C. State 10 5 52 Virginia Indiana 13 17 52 at Rutgers at Air Force 10 6 68 Nevada Utah +1 1 51 at Wash. St at Arizona St. 20 21 63 Oregon St. at Washington 18 17 46 BYU at Fresno St. 11 8 59 Toledo at Miami (OH) 3 1 55 W. Michigan Florida St. 4 7 47 at Louisville Ohio State 4 3 70 at Penn St. Arkansas St. 3 3 55 at Ga. South. at Georgia 33 31 52 Tennessee at New Mexico 8 6 65 Liberty at Auburn 31 27 54 South. Miss. at TCU 13 10 49 Iowa St. at Alabama 53 49 66 ULL at Oklahoma 27 23 69 Baylor at UTSA 11 10 44 UTEP Purdue 3 3 57 at Nebraska Texas 9 9 48 at KansasSt. West Virginia 5 3 77 at TexasTech at North Texas 7 7 65 La. Tech at UAB 15 17 51 Charlotte Oklahoma St. 16 18 62 at Kansas Marshall 9 6 52 at West.Ky. at Miss. St. 8 9 51 Florida at LSU 13 12 59 Mississippi at Troy 19 14 53 Coast. Caro. FAU 3 3 66 at Mid Tenn. Southern Calif. 4 3 61 at Arizona Boise St. 16 17 46 at Wyoming Hawaii 13 12 66 at SanJoseSt. at Notre Dame 2 5 54 Stanford Michigan 9 14 48 at Northwstrn Texas A&M 19 21 61 Arkansas Oregon 5 3 58 at CaliforniaNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at L.A. Rams 7 6 49 MinnesotaSundayat New England 9 6 47 Miami at Indianapolis Pk 1 47 Houston at Atlanta 5 5 51 Cincinnati at Green Bay 12 10 45 Buffalo at Dallas 4 3 43 Detroit at Jacksonville 8 7 38 N.Y. Jets at Chicago 3 3 46 Tampa Bay Philadelphia 2 4 41 at Tennessee Seattle 3 3 38 at Arizona at Oakland 2 2 44 Cleveland at L.A. Chargers 10 10 46 San Francisco New Orleans 2 3 50 at N.Y. Giants at Pittsburgh 3 3 51 BaltimoreMondayKansas City 3 5 56 at Denver Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled OF Austin Hays from Bowie (EL) and placed him on the 60-day DL. Selected the contract of LHP John Means from Norfolk (IL).National LeagueCINCINNATI REDS „ Named Shawn Pender vice president of player development and Eric Lee senior director of player development. Signed a player development contract with Chattanooga (SL) through the 2020 season. NEW YORK METS „ Reinstated 3B David Wright from the 60-day DL.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released DE Alec James from the practice squad. Signed DE Ufomba Kamalu to the practice squad. BUFFALO BILLS „ Traded OL Marshall Newhouse to Carolina for a conditional draft pick. Signed OL Jeremiah Sirles to a one-year contract. CHICAGO BEARS „ Released DB Jonathon Mincy from the practice squad. GREEN BAY PACKERS „ Released C Austin Davis from the practice squad. Signed G Anthony Coyle to the practice squad. NEW YORK GIANTS „ Waived/injured WR Kaelin Clay. Signed TE Garrett Dickerson from the practice squad. TENNESSEE TITANS „ Placed OLKevin Pamphile on injured reserve. Released DL Deon Simon and QB Logan Woodside from the practice squad. Agreed to terms with QB Austin Davis. Signed WR Kalif Raymond and G Ian Silberman to the practice squad.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Assigned LW Kevin Klima, C Lane Pederson, D Kyle Capobianco and Robbie Russo, RWs Hudson Fasching and Jens Looke and Gs Adin Hill and Hunter Miska to Tucson (AHL). CAROLINA HURRICANES „ Assigned Fs Morgan Geekie and Andrew Poturalski, D Dan Renouf and G Callum Booth to Charlotte (AHL). DETROIT RED WINGS „ Assigned LW Dylan Sadowy to Toledo (ECHL). Released D Brenden Kotyk and Matt Register, G Pat Nagle and Fs Luke Kirwan, Bryan Moore and Jordan Topping from tryout contracts and assigned them to Toledo. NEW JERSEY DEVILS „ Signed D Jeremy Groleau to a three-year, entry-level contract.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed D Kemar Lawrence to a multi-year contract.COLLEGESBROWN „ Name Karavin Dew and Sean Crowell assistant softball coaches. FLORIDA GULF COAST „ Named Sydnei McCaskill womens basketball video coordinator.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 6 5 0 1 11 21 14 Detroit 4 4 0 0 8 14 9 Toronto 5 4 1 0 8 17 12 Montreal 5 4 1 0 8 18 11 Florida 5 3 2 0 6 15 17 Tampa Bay 5 2 3 0 4 14 16 Buffalo 5 2 3 0 4 14 15 Ottawa 4 0 4 0 0 6 16 METROPOLITAN DIVISION GP W L OT PTS GF GA N.Y. Islanders 6 4 2 0 8 15 12 Philadelphia 6 3 2 1 7 19 16 Carolina 3 3 0 0 6 15 3 N.Y. Rangers 4 2 2 0 4 14 17 Columbus 6 2 4 0 4 13 22 Pittsburgh 4 1 2 1 3 13 12 New Jersey 4 0 2 2 2 7 13 Washington 4 0 3 1 1 6 17 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Winnipeg 5 4 1 0 8 19 18 Dallas 4 3 0 1 7 16 11 St. Louis 4 3 1 0 6 14 8 Nashville 4 2 2 0 4 13 13 Colorado 3 1 2 0 2 6 15 Chicago 3 1 2 0 2 8 10 Minnesota 5 1 4 0 2 14 13 PACIFIC DIVISION GP W L OT PTS GF GA Vegas 5 4 1 0 8 27 14 Calgary 7 2 2 3 7 24 26 Edmonton 4 3 1 0 6 21 14 Arizona 5 3 2 0 6 18 17 San Jose 3 2 0 1 5 15 9 Los Angeles 5 1 3 1 3 14 20 Anaheim 4 1 3 0 2 9 19 Vancouver 5 1 4 0 2 10 20 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Mondays GamesBoston 4, Philadelphia 3 N.Y. Rangers 4, New Jersey 3, OT Montreal 5, Toronto 1 Dallas 5, Minnesota 3 Winnipeg 5, Calgary 4, OT Los Angeles 4, Vancouver 1 Colorado 5, Vegas 3 Anaheim 4, Arizona 2Tuesdays GamesColumbus 4, Buffalo 2 Florida 3, Tampa Bay 2 Washington at St. Louis, late Carolina at Nashville, late Detroit at Chicago, late Vancouver at Edmonton, late San Jose at Calgary, lateTodays GamesN.Y. Islanders at N.Y. Rangers, 7 p.m. Detroit at Boston, 7 p.m. Buffalo at Pittsburgh, 7 p.m. Toronto at Montreal, 7:30 p.m. Winnipeg at Minnesota, 8 p.m. Dallas at Colorado, 9 p.m. Los Angeles at Anaheim, 10 p.m.Thursdays GamesFlorida vs. Tampa Bay at Orlando, Fla., 7 p.m. N.Y. Rangers at Philadelphia, 7 p.m. New Jersey at Winnipeg, 8 p.m. Ottawa at Chicago, 8:30 p.m. Arizona at Edmonton, 9 p.m. Calgary at San Jose, 10:30 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternEUROPEAN TOUR RYDER CUPSite: Saint-Quentin-en-Yvelines, France. Course: Le Golf National. Yardage: 7,183. Par: 71. Purse: None. Television: Friday, 2 a.m. to 1 p.m. (Golf Channel); Saturday, 2 a.m. to 3 a.m. (Golf Channel), 3 a.m. to 1 p.m. (NBC); Sunday, 6 a.m. to 1 p.m. (NBC). Defending champion: United States. Last time: Every American contributed at least one point for the “rst time since 1975 in a 17-11 victory at Hazeltine. Notes: The Americans have not won in Europe since The Belfry in 1993, the same year three of their players on this team were born. ... The U.S. team features nine major champions, the most on any team since continental Europe was included in 1979. ... Tiger Woods is playing in the Ryder Cup for the “rst time since 2012 at Medinah. ... Phil Mickelson is playing in his 12th Ryder Cup, the most of any player on either side since it began in 1927. ... Europe has “ve rookies, two among the top 15 in the world in Jon Rahm and Tommy Fleetwood. ... Justin Rose is the ninth player to be No. 1 at the Ryder Cup since 1987. The other four Europeans were Ian Woosnam, Nick Faldo and Rory McIlroy twice. Woods was No. 1 four times. ... Le Golf National is the host course of the French Open. Alex Noren won it this year, Fleetwood the year before. ... The captains are Thomas Bjorn (Europe) and Jim Furyk (U.S.). Next time: Whistling Straits in 2020. Online: www.rydercup.com PGA TOUR CHAMPIONS PURE INSURANCE CHAMPIONSHIPSite: Pebble Beach, Calif. Courses: Pebble Beach GL (Yardage: 6,837; Par: 72); Poppy Hills GC (Yarage: 6,879; Par: 71). Purse: $2.1 million. Winners share: $315,000. Television: Friday-Sunday, 5-8 p.m. (Golf Channel). Defending champion: Bernhard Langer. Charles Schwab Cup leader: Miguel Angel Jimenez. Last week: Steve Stricker won the Sanford International. Notes: Now its 15th year, the tournament pairs a PGA Tour Champions player with juniors from 14-18 from The First Tee program. ... Pebble Beach and Poppy Hills are used for the opening two rounds, with everyone at Pebble Beach on Sunday. ... Poppy Hills previously was part of the rotation for the AT&T Pebble Beach Pro-Am on the PGA Tour. ... Stricker won in South Dakota, and then immediately headed off for his role as vice captain at the Ryder Cup. ... Langer last week in Atlanta received the prestigious Payne Stewart Award for charity, character and sportsmanship. ... Jeff Sluman is a three-time winner of the event and was runner-up in the 1992 U.S. Open at Pebble Beach. ... Scott McCarron is $53,660 behind Schwab Cup leader Miguel Angel Jimenez. The Spaniard is not playing this week. ... Among past Pebble Beach winners in the “eld are Mark OMeara (“ve-time champion of the AT&T), Tom Watson (1982 U.S. Open) and Vijay Singh. Next tournament: SAS Championship on Oct. 12-14. Online: www.pgatour.com/champions PGA TOURLast week: Tiger Woods won the seasonending Tour Championship. Next week: Safeway Open. FedEx Cup winner: Justin Rose. Online: www.pgatour.com LPGA TOURLast tournament: Angela Stanford won the Evian Championship. Next week: UL International Crown. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com EUROPEAN TOURLast week: Tom Lewis won the Portugal Masters. Next week: Alfred Dunhill Links Championship. Race to Dubai leader: Francesco Molinari. Online: www.europeantour.com WEB.COM TOURLast week: Denny McCarthy won the Web. com Tour Championship. Next tournament: The Bahamas Great Exuma Classic at Sandals Emerald Bay on Jan. 13-16. Online: www.pgatour.com/webcom OTHER TOURSMEN Asian Tour: Mercuries Taiwan Masters, Taiwan Golf & CC, Tamsui, Taiwan. Defending champion: Gavin Green. Online: www.asiantour.com PGA Tour China: Macau Championship, Caesars Golf Macau, Macau, China. Defending champion: New event. Online: www.pgatour.com/china Japan Golf Tour: TOP Cup Tokai Classic, Miyoshi CC (West), Aichi, Japan. Defending champion: Satoshi Kodaira. Online: www. jgto.org Sunshine Tour: Vodacom Origins of Golf, St. Francis Links, St. Francis Bay, South Africa. Defending champion: New event. Online: www.sunshinetour.com WOMEN Symetra Tour: IOA Golf Classic, Alaqua CC, Longwood, Fla. Defending champion: Hannah Green. Online: www.symetratour.com Japan LPGA: Japan Womens Open, Chiba CC (Noda Course), Chiba, Japan. Defending champion : Nasa Hataoka.TENNISATP WORLD TOUR CHENGDU OPENTuesday at Sichuan International Tennis Center, Chengdu, China Purse: $1.18 million (WT250); Surface: Hard-Outdoor Mens Singles First Round Sam Querrey, United States, def. Guido Pella, Argentina, 7-6 (6), 6-1. Ruben Bemelmans, Belgium, def. Mischa Zverev, Germany, 6-3, 2-0 retired. Felix Auger-Aliassime, Canada, def. Wu Yibing, China, 6-3, 6-7 (2), 6-1. Vasek Pospisil, Canada, def. Radu Albot, Moldova, 6-3, 6-4. Taylor Fritz, United States, def. Tseng Chun Hsin, Taiwan, 3-6, 6-3, 6-4. Lloyd Harris, South Africa, def. Gael Mon“ls (5), France, 3-6, 6-2, 6-1. Matthew Ebden (6), Australia, def. Evgeny Donskoy, Russia, 6-3, 6-4. Mikhail Kukushkin, Kazakhstan, def. Tennys Sandgren, United States, 6-4, 6-3. Malek Jaziri, Tunisia, def. Marcos Baghdatis, Cyprus, 7-6 (7), 1-6, 6-2.Mens Doubles First RoundAustin Krajicek, United States, and Jeevan Nedunchezhiyan, India, def. Divij Sharan, India, and Artem Sitak (3), New Zealand, 3-6, 7-6 (2), 10-7. Guido Pella, Argentina, and Joao Sousa, Portugal, def. Jamie Cerretani, United States, and Jonathan Erlich, Israel, 7-5, 6-3. Santiago Gonzalez, Mexico, and Aisam-ulHaq Qureshi (4), Pakistan, def. Taylor Fritz and Bradley Klahn, United States, 6-2, 4-6, 10-2. N. Sriram Balaji and Rohan Bopanna, India, def. Julio Peralta, Chile, and Horacio Zeballos (2), Argentina, 6-1, 5-7, 10-8.SHENZHEN OPEN Tuesday at Longgang Sports Center, Shenzhen, China Purse: $800,320 (WT250) Surface: Hard-OutdoorMens Singles First RoundDenis Shapovalov (6), Canada, def. Ilya Ivashka, Belarus, 7-5, 2-6, 6-3. Ramkumar Ramanathan, India, def. Jiri Vesely, Czech Republic, 7-5, 6-1. Mackenzie McDonald, United States, def. Lukas Lacko, Slovakia, 5-7, 6-0, 5-0 retired. Alex de Minaur (7), Australia, def. Yuichi Sugita, Japan, 6-3, 6-0. Andy Murray, Britain, def. Zhang Zhizhen, China, 6-3, 6-7 (3), 4-2 retired. Taro Daniel, Japan, def. Tatsuma Ito, Japan, 2-6, 7-5, 7-6 (5). Fernando Verdasco (5), Spain, def. Jason Jung, Taiwan, 6-3, 6-2.Mens Doubles First RoundDenis Kudla, United States, and Cameron Norrie, Britain, def. Dusan Lajovic and Viktor Troicki, Serbia, 7-6 (5), 6-4.WTA TOURDONGFENG MOTOR WUHAN OPENTuesday at Wuhan Optical Valley Tennis Centre, Wuhan, China Purse: $2.75 million (Premier); Surface: Hard-OutdoorWomens Singles Second RoundCaroline Wozniacki (2), Denmark, def. Rebecca Peterson, Sweden, 6-4, 6-1. Aryna Sabalenka, Belarus, def. Elina Svitolina (6), Ukraine, 6-4, 2-6, 6-1. Anett Kontaveit, Estonia, def. Donna Vekic, Croatia, 6-2, 6-4. Monica Puig, Puerto Rico, def. Aliaksandra Sasnovich, Belarus, 6-2, 6-2. Angelique Kerber (3), Germany, def. Madison Keys, United States, 6-0, 4-1 retired. Ashleigh Barty (16), Australia, def. Zheng Saisai, China, 4-6, 6-1, 6-2. So“a Kenin, United States, def. Julia Goerges (11), Germany, 6-3, 2-6, 6-4. Petra Kvitova (5), Czech Republic, def. Aleksandra Krunic, Serbia, 6-3, 6-4. Garbine Muguruza (14), Spain, def. Viktorija Golubic, Switzerland, 6-0, 6-1. Daria Gavrilova, Australia, def. Barbora Strycova, Czech Republic, 6-2, 7-6 (3). Anastasia Pavlyuchenkova, Russia, def. Kiki Bertens (12), Netherlands, 6-4, 6-2. Wang Qiang, China, def. Karolina Pliskova (8), Czech Republic, 6-1, 3-6, 6-3. Daria Kasatkina (13), Russia, def. Wang Xiyu, China, 6-1, 3-6, 7-6 (8). Katerina Siniakova, Czech Republic, def. Caroline Garcia (4), France, 3-6, 7-6 (5), 7-6 (4). Dominika Cibulkova, Slovakia, def. Simona Halep (1), Romania, 6-0, 7-5.Womens Doubles First RoundKaitlyn Christian and Sabrina Santamaria, United States, def. Johanna Konta, Britain, and Zhang Shuai, China, 6-2, 6-1. Hsieh Su-wei, Taiwan, and Bethanie MattekSands, United States, def. Miyu Kato and Makoto Ninomiya, Japan, 6-2, 6-2. Lucie Hradecka, Czech Republic, and Ekaterina Makarova (8), Russia, def. Jiang Xinyu and Wang Qiang, China, 6-7 (4), 6-4, 11-9. Lyudmyla Kichenok, Ukraine, and Katarina Srebotnik, Slovenia, def. Kiki Bertens, Netherlands, and Kirsten Flipkens, Belgium, 6-2, 6-4.Second RoundShuko Aoyama, Japan, and Lidziya Marozava,m Belarus, def. Jelena Ostapenko, Latvia, and Aryna Sabalenka, Belarus, 6-4, 6-2. Gabriela Dabrowski, Canada, and Xu Yifan (4), China, def. Daria Gavrilova, Australia, and Zheng Saisai, China, 6-0, 6-3.TASHKENT OPENTuesday at The Olympic Tennis School Tashkent, Uzbekistan Purse: $226,750 (Intl.) Surface: Hard-OutdoorWomens Singles First RoundKateryna Kozlova, Ukraine, def. IrinaCamelia Begu (1), Romania, 6-3, 6-2. Vera Zvonareva, Russia, def. Tamara Zidansek (3), Slovenia, 6-1, 6-4. Alexandra Rus, Netherlands, def. Marta Kostyuk, Ukraine, 6-4, 6-3. Vera Lapko (2), Belarus, def. Bojana Jovanovski Petrovic, Serbia, 6-1, 6-3. Olga Danilovic, Serbia, def. Anna Kalinskaya, Russia, 6-4, 6-1. Ivana Jorovic, Serbia, def. Ekaterina Alexandrova, Russia, 6-3, 6-2. Mona Barthel, Germany, def. Nigina Abduraimova, Uzbekistan, 4-6, 6-3, 6-3. Evgeniya Rodina (7), Russia, def. Magdalena Frech, Poland, 7-5, 6-2.Womens Doubles First RoundAlexa Guarachi, Chile, and Desirae Krawczyk (3), United States, def. Monique Adamczak and Jessica Moore, Australia, 7-5, 4-6, 10-8. Kateryna Kozlova, Ukraine, and Vera Zvonareva, Russia, def. Akgul Amanmuradova, Uzbekistan, and Eugenie Bouchard, Canada, 6-2, 7-5. Irina-Camelia Begu and Raluca Olaru (1), Romania, def. Anna Blinkova, Russia, and Fanny Stollar, Hungary, 7-6 (1), 6-4.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018By RALPH D. RUSSOCOLLEGE FOOTBALL WRITERThe Associated Press has been honoring college footballs best with an All-America team since 1925. This season, the AP released a preseason All-America team and will put out a midseason team. The full three-team AP AllAmerica selections will be unveiled in December. The third All-America watch of the season features a big-time receiver from Stanford, a fab freshman leading streaking Texas, an injured Ohio State star and a game-breaker from Memphis.SpotlightJJ Arcega-Whiteside, WR, Stanford At 6-foot-3, 225 pounds, Arcega-Whiteside has been a big problem for defensive backs. The senior is averaging 24 yards per catch and has seven touchdowns, often simply posting up defenders in and out jumping them for passes. Arcega-Whiteside came on strong late last season, scoring three touchdowns in the Alamo Bowl against TCU. This year, with K.J. Costello at quarterback, Arcega-Whiteside has helped provide balance to an offense that has faced defenses intent on stopping Heisman Trophy runner-up Bryce Love. What they are saying: Hes a basketball player. Hes taking the ball off the rim.Ž „ Costello told the San Jose Mercury News. Outlook: The Cardinal face Notre Dame and star cornerback Julian Love this week. The Irish have given up some yards through the air, but only two touchdown passes. Stanford also plays Utah, Washington and California, all with formidable pass defenses. If Arcega-Whiteside is going to put together an All-America season, he will have to earn it.Whos hotCaden Sterns, S, Texas The freshman was a “ve-star recruit, one of the gems of coach Tom Hermans “rst full signing class in Austin. He is already drawing comparisons to former Longhorns star Earl Thomas for his range and playmaking. Sterns had two interceptions last week against TCU and the week before he blocked a “eld goal against Southern California that was returned for a touchdown. On the season he has three picks and 15 tackles. Texas has won three straight games for the “rst time since 2014 and Sterns looks to be a key part of the revival.Whos notNick Bosa, DE, Ohio State This has nothing to do with Bosas play. The junior was a terror through two and half games, but he went out with a lower abdomen injury against TCU that needs surgery. Buckeyes coach Urban Meyer said Bosa, who already had six tackles for loss after getting 16 last year, will be out for weeks. Meyer also said Bosa wants to play for Ohio State again, but thats complicated. Bosa, whose brother Joey is a star pass rusher for the San Diego Chargers, is expected to be one of the “rst players taken in next years NFL draft. Maybe even higher than his brother, who went No. 3 overall. Whether Nick Bosa ever plays another game for the Buckeyes is unknown.Group of five starDarrell Henderson, RB, Memphis The junior went to South Panola High School, a powerhouse in northwest Mississippi that sends lots of players to the Southeastern Conference, especially Ole Miss. Henderson, a three-star recruit, landed a little further north at Memphis. Henderson is showing he would have been just “ne in the Power Five. The nations leading rusher with 709 yards, he is averaging 12.22 per carry and has scored nine touchdowns. He is also a threat as a receiver and kick returner and leads the country with 225 all-purpose yards per game.AP All-America Watch: Stanford game-breaker; Texas fab frosh AP PHOTOSTexas defensive back Caden Sterns, left, intercepts a pass intended for TCU wide receiver Jalen Reagor (1) during the rst half of an NCAA college football game, Saturday, Sept. 22, 2018, in Austin, Texas. Stanfords J.J. Arcega-Whiteside, right, pulls down a touchdown pass under coverage by Oregons Doemmodore Lenior during the fourth quarter of an NCAA college football game Saturday, Sept. 22, 2018, in Eugene, Ore. COLLEGE FOOTBALL COLLEGE FOOTBALL: USF WOMENS BASKETBALL By JOEY KNIGHTTAMPA BAY TIMESTAMPA „ By this point, the trajectory of Raymond James Stadiums only undefeated tenant should be more discernible. After all, one-third of the regular season is in the rear-view. As September segues into October, weve ascertained that UCF is sleek, FSU is skidding and the Gators are somewhere in between. But USF? Based on the Bulls body of work to date, one might have better luck tracking the Atlantics next tropical disturbance. One moment (i.e., fourth quarter vs. Georgia Tech), Charlie Strongs club looks as if it could make it through November unscathed. The next (i.e., East Carolina game), it looks like one that could be taken down at Tulsa. We have to get better,Ž quarterback Blake Barnett, who leads USF in completions and candor, said following Saturday nights underwhelming 20-13 victory against ECU. Even if we didnt have a bye week, Id be saying the same thing.Ž Such is life on a precipice: ethereal and rare“ed, but prone for a plummet at any moment. We have a lot of things to improve on,Ž tailback Jordan Cronkrite said. Related: Jordan Cronkrites big run helps USF stay perfect with win over ECU The Bulls (4-0, 1-0 American Athletic Conference) enter their bye weekend averaging 6.3 yards per play, fourth-best in the AAC and slightly better than the 2017 team (6.1). Moreover, they rank third in the conference in turnover margin (plus-3) and second in sacks (2.75 per game). Theyre also the only AAC team to have defeated two Power Five foes (Georgia Tech, Illinois), rallying from double-digit fourth-quarter de“cits in both games. Additionally, the arm of Barnett and the teams diversity at tailback (when healthy) clearly have allowed the offense to evolve. But USF also ranks 120th among Division I-A teams in run defense (244.8 ypg), has no reliable kicking game, and is collecting 61.8 penalty yards per contest. Barnett, who completed nearly 70 percent of his passes (with one interception) his “rst two games, has completed 58.3 percent (with three picks) his last two. Also consider: Strong has spent his last two postgame press conferences praising his teams resilience (comefrom-behind wins against Illinois and ECU), while also acknowledging it wasnt ready to play. Details matter,Ž said Barnett, who acknowledged trying to harp onŽ some teammates at halftime of Saturdays game, when he was sacked six times. When youre not focused on them, one missed block leads to a (tackle for loss). One missed block leads to a sack. Three inches on a ball leads to an incompletion. Just little things that we have to work on. Im not saying were not capable of it, because we fully are. Thats why Im sitting here and Im pretty frustrated, because were 100-percent capable of it. We have the talent.Ž So as the seasons most critical phase (seven conference games in a seven-weekend span) looms, what are fans to make of this enigmatic body of work? The glass-half-full contingent might suggest the recent close calls will serve as teachable moments for the Bulls, who will emerge from the bye week more focused and (presumably) less banged up. The cynical segment may insist this is who these Bulls are, with every contest serving as a three-hour stress test for fans. Following the ECU game, Strong was asked if the Bulls resilience „ speci“cally, the ability to win when not playing well „ is the mark of a good team. I hope it is,Ž he said. I hope we can learn from it.Ž For now, hope will have to suf“ce. Because no one really knows. Times Staff Writer Matt Baker contributed to this report.Four games in, USF unbeaten but hardly unblemished TAMPA BAY TIMES PHOTOUSF quarterback Blake Barnett (11) is sacked during the rst quarter of the Bulls win over East Carolina on Saturday in Tampa By DOUG FEINBERGAP BASKETBALL WRITERSANTA CRUZ DE TENERIFE, Spain „ Brittney Griner scored 15 points in her “rst game of the FIBA Womens Basketball World Cup to lead the U.S. to a 102-76 victory over Latvia on Tuesday night. Griner missed the “rst two contests with a mildly sprained right ankle she injured in practice. She came in midway through the “rst quarter. She scored six straight during a stretch in the second quarter, including an impressive post move where she faked out her defender. With Latvia hanging around in the second half only down 11, Griner took over. She scored the “rst seven points during a 17-0 run to close the third quarter, including a three-point play with 2:16 left. Aja Wilson then scored the next seven points and Latvia was “nished.Griners return sparks US to 102-76 rout of LatviaBy NOAH TRISTERAP SPORTS WRITEREAST LANSING, Mich. „ Michigan State scored 35 points last weekend, which is normally a good sign for an offense. This time, that “gure came with a caveat. The way I kind of looked at it is the offense only scored 21,Ž quarterback Brian Lewerke said. We have to score more than that if we want to win. Our goal is to score 30 every game.Ž The Spartans beat Indiana 35-21 in their Big Ten opener, but Michigan State scored one of its touchdowns on a fake “eld goal and another on an interception return. It was a decent win on the road, but an uneven performance for the offense on a night the Spartans turned the ball over four times. Michigan State scored only 13 points in a loss at Arizona State then bounced back to beat the Hoosiers. The Spartans were without standout running back LJ Scott against Indiana, and Connor Heyward managed only 23 yards on 12 carries. Lewerke threw a pair of “rst-half touchdown passes, but he was also intercepted twice in the game and lost a fumble. He tries to carry the load. I think he tries to make a play,Ž coach Mark Dantonio said. Sometimes he needs to throw it away. Now Im not happy if he throws it away either, to be perfectly honest. Youre trying to make a play out there but sometimes youve got to do that.Ž Michigan State got a lift in the “rst half when Shakur Brown returned an interception 69 yards for a touchdown. In the third quarter, the Spartans scored a TD on a fake “eld goal to take a 28-7 lead. Its not unusual for a team to dial down the aggressiveness offensively when protecting a comfortable lead, but all three of Lewerkes turnovers came after Michigan State had taken that 21-point advantage. We always have a tendency to make games closer than we want them to be,Ž Lewerke said. Especially when we have a lead. Thats something weve got to work on, is closing out games.Ž The 21st-ranked Spartans face Central Michigan on Saturday. A lot of guys on their roster from the state of Michigan, much like ours,Ž Dantonio said. So you have an instant rivalry-type situation, in terms of guys have played against each other and that type of thing.Ž One encouraging sign for Michigan State is the performance of some younger players. Jalen Nailor bookended the scoring against Indiana, catching a 16-yard touchdown pass from Lewerke in the “rst quarter and then running 75 yards for a TD in the fourth after the Hoosiers had pulled within seven. Nailor, a freshman from Las Vegas, had only two carries and two catches going into the Indiana game. Sophomore Matt Dotson caught his “rst career touchdown pass in the second quarter against the Hoosiers, and thats the only reception so far this season by a Michigan State tight end. The tight ends are involved in the pass game. The quarterback has to make a decision to go to it when hes the primary guy or secondary guy or third guy, and theres different reads you go through to take things away. Sometimes hes in protection,Ž Dantonio said. We want to get the ball to all of our guys. I would like for everybody to get catches and touchdowns. You know, thats fun. Dont have as many tough questions in press conferences.ŽSpartans coming off another uneven performance on offense AP PHOTO Michigan State quarterback Brian Lewerke (14) is tackled by Indianas Reakwon Jones during the second half of an NCAA college football game, Saturday, Sept. 22, 2018, in Bloomington, Ind. Michigan State won 35-21. COLLEGE FOOTBALL: Michigan State

PAGE 35

The Sun | Wednesday, September 26, 2018 www.yoursun.com E/N/C Page 7 his NFL career, receiver Chris Godwin has become one of the most reliable players on the Bucs roster. Early in the second quarter, however, he made a rare mistake. After catching a pass over the middle and gaining enough yards for a “rst down, he lost the ball when Steelers cornerback Artie Burns lowered his head while attempting a tackle. Given a short “eld, Pittsburgh capitalized quickly, with Ben Roethlisberger throwing a 27-yard touchdown pass to Antonio Brown two plays after the fumble to give the Steelers a 16-7 lead. Twitter exploded after the play as fans criticized the 8-yard cushion cornerback Brent Grimes gave Brown. The problem, though, wasnt the cushion. That made sense. The Bucs had only one deep safety, meaning that Grimes was oneon-one with Brown. If Brown beats Grimes off the line of scrimmage, its an easy touchdown. The problem is that Grimes ”at out missed the tackle. Missed tackles were an issue all night long for the Bucs. They missed a season-high 10. Theres more to that play than Grimes missed tackle: The Bucs blitzed Roethlisberger, and he burned them. He got the ball to Brown so quickly that the extra rusher didnt even faze him. When we talk about blitzing, we often talk about the rewards and disregard the risk. The Bucs havent been a high-percentage blitz team in recent seasons, and for good reason. Theyre not particularly effective at it, and they could use the help in coverage. Almost every defensive coordinator will tell you he wouldnt blitz if he didnt feel like he had to. Hed prefer to generate pressure with his front four linemen alone. Veteran quarterbacks will exploit the open windows that a blitz creates, as Roethlisberger did repeatedly Monday. He was nearly ”awless against the blitz, completing 10 of 12 passes for 162 yards and a perfect 158.3 quarterback rating. He threw all three of his touchdown passes while being blitzed. On Roethlisbergers “rst touchdown pass, he diagnosed that the Bucs were in man coverage, and as soon as he saw linebacker Lavonte David rush, he dropped a pass into the zone David had vacated. On his third touchdown pass, the one that put Pittsburgh up 3010, the Steelers emptied the back“eld and spread out the defense. The Bucs sent David and Kwon Alexander, but before they could get to Roethlisberger, the ball was out and on its way to Ryan Switzer, who was one-on-one against safety Justin Evans. What it means: Whether its Fitzpatrick or Winston under center, the Bucs have a playoff-caliber offense. Three games into the season, however, the defense, even after the offseason upgrades, remains suspect. Against opponents preferred quarterbacks this season (which excludes Nick Foles), the Bucs have allowed an 80 percent completion percentage, about 400 passing yards per game, three touchdown passes per game and a 125.5 rating. Granted, they dont have to face quarterbacks like Drew Brees and Ben Roethlisberger every week „ just every other week. In their next game, they get Mitch Trubisky, but in the game after that, Matt Ryan. And suddenly, their Week 7 opponents „ the Browns and newly-anointed starter Baker May“eld „ look dangerous. Dont be fooled by Jason Pierre-Pauls two sacks Monday. While sacks can be drive killers (the Steelers failed to score points on both of the drives in which Pierre-Paul sacked Roethlisberger), the line needs to generate more consistent pressure. Otherwise, the Bucs are going to have win shootouts. The offense will have little margin for error, a risky proposition given Fitzpatricks and Winstons turnover-prone histories.DEFENSEFROM PAGE 1 By TIM REYNOLDSAP BASKETBALL WRITERMIAMI „ Training camps for most NBA teams open Tuesday, and with the season fast approaching, heres 10 items of note as the league heads into the 2018-19 campaign:Jimmy ButlerAs media days were ending Monday, Jimmy Butler was still with the Minnesota Timberwolves. Its likely temporary. The “rst big saga of the 2018-19 season is Butler and his trade request. Our job is to seek out the best opportunity for us,Ž Wolves coach Tom Thibodeau said. If somethings good for us, then were interested in doing it. If not, were ready to move forward the other way.Ž Several teams „ including Miami, Cleveland, Brooklyn „ have interest, as would be expected when talking about a four-time All-Star.Golden StateThe Warriors have won three of the last four NBA titles and added DeMarcus Cousins over the summer, making a great roster even greater. But Cousins, Kevin Durant, Klay Thompson and more could all be free agents next July 1, meaning Golden State may be changing more than its address (the Warriors are moving into a new arena in 2019) after this season. The idea is to really focus on how lucky we are to be here together in this era, this time and place,Ž Warriors coach Steve Kerr said. Were well aware its not going to last forever.ŽThe EastFor the “rst time since 2010, the Eastern Conference team in the NBA Finals will not be led by LeBron James „ since hes now with the Los Angeles Lakers. So while Boston, Toronto and Philadelphia are clearly good, the East race is as open as it has been in a decade. James helped Miami win the East from 2011 through 2014, and Cleveland in each of the last four seasons. A LeBron-less East. Thats a good way to put it,Ž Washington coach Scott Brooks said. Hes gone. He got a lot of players cut, traded, coaches “red.ŽVince CarterCarter is now with Atlanta, his eighth NBA team. He has an Olympic gold medal from 2000, but no NBA championship yet „ though instead of ring-chasing in a season where hes turning 42, Carter decided to join a young team in Atlanta and simultaneously be a player and a mentor. Im trying to wring the towel all the way out,Ž Carter said. The Hawks might not have a great chance at the playoffs this season, but if they get there and Carter plays, he would become the third-oldest player to appear in a postseason game.Streaking SpursSan Antonio has been to the playoffs in each of the last 21 seasons. The NBA record is 22 straight, set by Philadelphia from 1950 through 1971. If the Spurs get there this season, itll be the “rst time they do so without any of their Big Three „ Tim Duncan (retired two years ago), Manu Ginobili (retired this summer) or Tony Parker (now in Charlotte) „ on the roster. Its a great opportunity for a new challenge,Ž said Spurs coach Gregg Popovich, who took Ginobili along for San Antonios preseason coaching retreat last week and picked his brain on strategy for the coming season.MVP watchThere are seven active MVPs in the NBA right now „ LeBron James has won it four times, Stephen Curry twice, and Dirk Nowitzki, Derrick Rose, Kevin Durant, Russell Westbrook and reigning MVP James Harden all have claimed the award once. All seven now play in the Western Conference, and Harden plans to do his part to keep the trophy on that side of the league. Ive got to take it to another level,Ž the Houston star said. Every single year, Ive got to improve and make sure that Im a leader.ŽAs NBA training camps open, and many stories worth noting NBALONDON (AP) „ The coaching apprentice got the better of his former master as Frank Lampards Derby knocked Jose Mourinhos Manchester United of the League Cup. In a shootout after the game ended 2-2, the teams scored 15 consecutive penalties before United defender Phil Jones effort was saved at Old Trafford on Tuesday. The 8-7 shootout loss is another setback for Mourinho, with United already eight points behind leader Liverpool after six games in the Premier League. But it is a major scalp for Lampard, who is in his first season as a coach after spending most of his playing career at Chelsea, where Mourinho had two spells as manager. United had led through Juan Matas third-minute strike that completed a flowing move. But Harry Wilson equalized with a free kick in the 59th and Uniteds problems deepened when goalkeeper Romero was sent off in the 67th for handling outside the box. Derby made the extra man count when Jack Marriott headed home from close range, a goal that was confirmed by a VAR review in the 85th. Marouane Fellaini came to Uniteds rescue in the fifth minute of stoppage time with an equalizer. But the shootout failure saw United eliminated from the third round of English footballs second-tier knockout competition for the first time in 11 years. The only other Premier League side beaten by lower-league opposition on Wednesday was Burnley which lost 2-1 to third-tier side Burton. But holder Manchester City easily beat another third-tier side, Oxford, with goals from Gabriel Jesus, Riyad Mahrez and Phil Foden sealing a 3-0 win.League Cup: Mourinhos Man United ousted by Lampards DerbyBy SIMMI BUTTARAP SPORTS WRITERNEW YORK „ The Los Angeles Rams continue to be box of“ce gold for the NFL. The Rams are off to a 3-0 start after handling the Chargers 35-23 in an allLA matchup on Sunday. They also are the unanimous top team in the latest AP Pro32 poll The Rams received all 12 “rst-place votes and 384 points in balloting Tuesday by media members who regularly cover the NFL. They open Week 4 by hosting the Minnesota Vikings on Thursday night in a matchup of NFC powerhouses. Jared Goff is looking like a Pro Bowl quarterback under wunderkind coach Sean McVay, and the Rams are looking like a Super Bowl contender after a splendid early season run,Ž said Newsdays Bob Glauber. The unbeaten Kansas City Chiefs moved up two spots to No. 2. The Chiefs close out Week 4 with a prime-time matchup at Denver against the Broncos on Monday night. Patrick Mahomes has been a revelation, but the Chiefs get the second spot behind the Rams because of their porous defense, which is yielding more than 30 points and 474 yards per game,Ž said Jenny Vrentas of The Monday Morning Quarterback. The Philadelphia Eagles continued to bounce around the top 10 in the poll. The Eagles were No. 2 after the “rst week of the regular season. They fell to No. 7 after losing to the Tampa Bay Buccaneers but rose to No. 3 after edging the Indianapolis Colts 20-16 in Carson Wentzs “rst game since December, when he tore two ligaments in his knee.Rams are unanimous top team in latest AP Pro32 poll NFL SOCCERBy GREG BEACHAMAP SPORTS WRITEREL SEGUNDO, Calif. „ Although the Lakers “rst of“cial practice of the LeBron James era was focused on defense and learning new terminology, they ended it with a good old-fashioned 3-point shooting contest. The Lakers new superstar was just another teammate during the spirited back-and-forth competition Tuesday. When James wasnt draining his own 3s, he marveled along with everybody else at the surprising perimeter prowess shown by JaVale McGee, the 7-foot veteran with exactly one 3-pointer during a game in his 10year NBA career. The Lakers have many weeks of work ahead to become a cohesive team assembled around James, but he can already sense theyre heading down the right path. Theyre planning to have plenty of fun along the way, too. Im not a very patient guy, but I understand that I have to be patient right now,Ž James said. Ive got to be patient with myself, too, because this is a new start for me. Its my “rst year in a new system. I know how to play the game of basketball, but this is all new to me, too. So I have to be patient with myself, not only with my teammates.Ž James was both upbeat and businesslike after his “rst workout under coach Luke Walton, who entered the NBA in the same draft class as James in 2003. The Lakers will hold double practices and a scrimmage on the “rst two days of camp leading toward their preseason debut in San Diego on Sunday night. James intends to enjoy the process in his new city. Were here for one reason and one reason only, and thats to someday hoist the trophy,Ž James said. Obviously thats the end of the road, but you have to have those types of championship habits every day, not only on the ”oor, but off the ”oor as well. ... Everyone is excited to get back to work. Thats a good thing. No one is coming in today and wishing it was still summer. Its the best time of the year. Basketball season is back up, baseball season is on its way to the playoffs, and the NFL is in Week 4. So what could you ask for as a sports fan?Ž James naturally becomes the center of attention on any team, and he quickly assumed a leadership role for the Lakers. Hes also eager to see his veteran teammates assert themselves to help the Lakers young returning core, whether its Rajon Rondo instructing his fellow guards on assignments, or Lance Stephenson vocally calling out defensive instructions in half-court work. Hes LeBron. Hes one name,Ž Rondo said. It speaks for itself. Hes been a leader and a mentor in this league for a long time, on and off the court. He has a blueprint off the court as well. So he embraces his role. He embraces all the pressure that hes ever dealt with in his career, and hes always risen above the occasion.Ž Although Walton and James are just getting to know each other, the coach is grateful that his new star is leading by example from the opening practice.Lakers loving LeBrons leadership in 1st practice together NBAAP PHOTOLos Angeles Lakers LeBron James elds questions during media day at the NBA basketball teams practice facility Monday.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, September 26, 2018 TODAY / TONIGHTA t-storm in the afternoon An evening thunderstormHIGH 93 LOW 7555% chance of rain 55% chance of rainA shower or t-storm around, mainly later92 / 7555% chance of rain THURSDAY GULF WATER TEMPERATUREPartly sunny with a thunderstorm; humid92 / 7555% chance of rain FRIDAYPartly sunny, a t-storm in spots; humid92 / 7440% chance of rain SATURDAYA thunderstorm possible in the afternoon91 / 7430% chance of rain MONDAYPartly sunny, a t-storm in spots; humid91 / 7440% chance of rain SUNDAY 1 3 7 7 1 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE86931021039496Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.31Ž Month to date 5.99Ž Normal month to date 5.99Ž Year to date 54.69Ž Normal year to date 43.18Ž Record 2.53Ž (1989) 24 hours through 2 p.m. Tue. 0.08Ž 24 hours through 2 p.m. Tue. 0.28Ž Month to date 5.48Ž Normal month to date 6.01Ž Year to date 38.30Ž Normal year to date 41.85Ž Record 2.53Ž (1989) High/Low 92/76 Normal High/Low 90/72 Record High 94 (2009) Record Low 65 (1990) High/Low 87/75 High/Low 91/77 Normal High/Low 88/72 Record High 95 (2003) Record Low 66 (1968)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 5.99 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 54.69 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 89 77 pc 89 75 t Bradenton 90 76 pc 90 76 t Clearwater 91 78 pc 91 79 t Coral Springs 91 81 t 91 80 t Daytona Beach 91 75 t 91 77 t Fort Lauderdale 89 81 pc 90 82 t Fort Myers 92 75 t 92 76 t Gainesville 94 75 pc 94 72 t Jacksonville 93 74 t 93 73 t Key Largo 89 81 pc 89 80 pc Key West 90 83 pc 90 83 s Lakeland 92 74 t 92 74 t Melbourne 91 75 pc 90 76 t Miami 91 81 pc 91 81 pc Naples 92 76 t 92 77 t Ocala 92 73 pc 93 73 t Okeechobee 89 74 t 89 74 t Orlando 92 75 t 92 74 t Panama City 88 75 t 88 75 t Pensacola 86 73 t 85 74 t Pompano Beach 91 82 pc 91 81 t St. Augustine 89 77 t 90 77 t St. Petersburg 90 78 pc 91 78 t Sarasota 91 75 pc 91 76 t Tallahassee 90 74 c 88 73 t Tampa 93 80 pc 93 79 t Vero Beach 90 76 pc 90 74 t West Palm Beach 91 80 pc 91 80 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:07a 10:50a 4:50p 11:05p Thu. 4:29a 11:30a 5:34p 11:30p Today 2:44a 9:06a 3:27p 9:21p Thu. 3:06a 9:46a 4:11p 9:46p Today 1:54a 7:59a 2:33p 8:11p Thu. 2:02a 8:43a 3:27p 8:31p Today 4:39a 11:19a 5:22p 11:34p Thu. 5:01a 11:59a 6:06p 11:59p Today 12:59a 7:45a 1:42p 8:00p Thu. 1:21a 8:25a 2:26p 8:25p ESE 7-14 1-2 Light S 4-8 0-1 SmoothFt. Myers 92/75 storms afternoon Punta Gorda 94/76 storms afternoon Sarasota 91/75 part cldy all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Oct 2 New Oct 8 First Oct 16 Full Oct 24 Today 8:39 p.m. 8:34 a.m. Thursday 9:17 p.m. 9:30 a.m. Today 7:19 a.m. 7:20 p.m. Thursday 7:19 a.m. 7:19 p.m. Today 7:06a 12:55a 7:28p 1:17p Thu. 7:55a 1:44a 8:19p 2:07p Fri. 8:48a 2:36a 9:13p 3:00p Monterrey 91/72 Chihuahua 84/58 Los Angeles 86/66 Washington 86/63 New York 81/60 Miami 91/81 Atlanta 86/72 Detroit 68/46 Houston 86/71 Kansas City 67/46 Chicago 65/47 Minneapolis 61/51 El Paso 74/55 Denver 74/47 Billings 70/43 San Francisco 76/51 Seattle 70/52 Toronto 70/47 Montreal 73/44 Winnipeg 52/38 Ottawa 72/42 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: 09/26/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 68 51 pc 79 54 s Anchorage 56 45 pc 51 47 sh Atlanta 86 72 t 83 71 t Baltimore 83 61 t 69 61 c Billings 70 43 c 49 34 sh Birmingham 81 69 t 80 69 t Boise 76 47 pc 82 50 s Boston 79 60 c 66 56 pc Buffalo 69 49 t 67 52 pc Burlington, VT 77 50 t 67 50 s Charleston, WV 75 57 t 72 60 c Charlotte 87 70 t 80 67 t Chicago 65 47 pc 70 50 pc Cincinnati 70 50 sh 69 51 pc Cleveland 69 51 sh 69 51 pc Columbia, SC 92 73 t 89 73 t Columbus, OH 70 49 sh 68 50 pc Concord, NH 78 52 t 68 46 pc Dallas 72 59 r 73 65 pc Denver 74 47 s 80 40 s Des Moines 66 50 s 71 45 pc Detroit 68 46 pc 68 50 pc Duluth 57 45 c 56 37 r Fairbanks 50 33 c 52 33 pc Fargo 64 43 pc 56 36 sh Hartford 78 54 t 70 50 pc Helena 70 46 c 55 37 c Honolulu 87 74 sh 86 76 t Houston 86 71 t 81 69 t Indianapolis 68 50 pc 70 51 pc Jackson, MS 82 68 t 81 68 t Kansas City 67 46 s 73 50 s Knoxville 75 67 t 74 67 t Las Vegas 96 73 s 99 74 s Los Angeles 86 66 pc 89 67 s Louisville 72 53 c 73 54 pc Memphis 72 61 r 76 62 c Milwaukee 64 47 pc 67 50 pc Minneapolis 61 51 pc 63 41 sh Montgomery 87 71 t 85 70 t Nashville 72 59 t 78 62 c New Orleans 86 73 t 85 75 t New York City 81 60 t 70 61 pc Norfolk, VA 88 69 t 77 69 t Oklahoma City 62 51 sh 72 58 s Omaha 69 52 s 73 47 pc Philadelphia 84 61 t 72 62 pc Phoenix 103 80 s 104 78 s Pittsburgh 71 49 t 68 51 pc Portland, ME 74 55 sh 66 49 pc Portland, OR 83 53 pc 86 56 s Providence 77 57 c 68 51 pc Raleigh 87 67 t 74 64 t Salt Lake City 74 50 s 81 55 s St. Louis 71 53 pc 76 55 s San Antonio 86 65 t 76 68 t San Diego 76 66 pc 78 68 s San Francisco 76 51 pc 73 55 pc Seattle 70 52 pc 72 56 s Washington, DC 86 63 t 70 63 sh Amsterdam 64 53 pc 67 52 s Baghdad 106 73 s 107 73 s Beijing 75 57 pc 72 54 c Berlin 63 51 pc 71 50 pc Buenos Aires 71 52 pc 67 58 c Cairo 90 73 s 91 76 s Calgary 55 35 c 42 29 sh Cancun 88 77 t 88 77 pc Dublin 68 48 s 63 43 pc Edmonton 53 34 sh 49 27 pc Halifax 68 63 r 67 49 r Kiev 54 43 pc 59 50 pc London 70 46 s 73 52 s Madrid 84 62 t 83 56 pc Mexico City 73 55 t 72 55 t Montreal 73 44 t 64 46 s Ottawa 72 42 sh 64 45 pc Paris 69 46 s 76 53 s Regina 57 35 c 43 23 sh Rio de Janeiro 90 74 s 87 75 pc Rome 72 51 s 75 56 pc St. Johns 55 45 pc 62 46 sh San Juan 88 79 pc 89 78 pc Sydney 61 52 sh 69 56 s Tokyo 71 64 r 71 64 r Toronto 70 47 sh 65 52 pc Vancouver 64 51 pc 68 54 pc Winnipeg 52 38 c 47 29 shHigh ..................... 95 at Needles, CALow ........................ 11 at Stanley, ID(For the 48 contiguous states yesterday)86On Sept. 26, 1963, San Diego had its hottest day ever with a high of 111. Q: The greatest rate of cooling across the U.S. occurs in which season?A: Autumn 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 91/73 93/74 93/75 92/74 92/74 91/73 90/74 91/74 93/80 90/76 91/78 91/76 92/75 92/73 94/76 93/75 93/74 92/74 92/74 92/75 92/74 93/74 90/78 92/74 89/77 91/77 90/75 93/73 92/75 90/75 91/74 91/75 91/78 90/78 92/76 92/76 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 be a great Ryder Cupper. Thats the rarest golf there is. A lot of people dont look at it that way. We see a guy like Ian Poulter, he makes these crazy putts. Even Colin Montgomerie. He couldnt win in the U.S., but he could make putts in the Ryder Cup.Ž Patrick Reed won the Masters this year for his “rst major, but at East Lake last week in the Tour Championship, he was referred to by the gallery with more chants of Captain AmericaŽ than Masters champion.Ž If I was captain, Id like about “ve of him,Ž Miller said. He even thrives overseas. Thats really a rare person. Hes built for that.Ž Miller cant speak from his own experience. He played on only two Ryder Cup teams (1975 and 1981) and went 2-2-2.RECORDSFROM PAGE 1 the team doesnt view the opponent as good. The kids are self-motivated.Ž The Red Raiders record can be somewhat misleading if you ask Ingman. North Fort Myers sits at 2-2 with losses to Riverdale, a team that ranks quite high for Ingman, and Fort Myers. Sitting behind at 0-1 in the district, Port Charlotte cant underestimate the ability of this weeks opponent. Theyre ginormous,Ž Ingman said of the Red Knights. Their offensive line rivals a college offensive line. They have a left tackle at 6-foot-7, they average about 290 across the board. Theyre big. Theyre an outstanding football team. The thing with them is that theyve played some really good football teams or their record would be better than it is. Its gonna be a dog“ght.Ž But the Pirates get the bene“t of coming off a strong showing against Sarasota last week. The Pirates beat the Sailors 48-6 and looked solid in all three phases. Their brightest position group continues to be the running backs. They rotate three to four backs and are consistently fresh throughout the game. Against Sarasota the lead back was bruising power back Janyrein Washington, who racked up 62 yards and three touchdowns on 12 carries. Behind him was Anthony Ferrentino with 43 yards on 11 carries. Eight players carried the ball as the Pirates outrushed the Sailors 213 yards to 33 and averaged 5.6 yards per rush. The Pirates will lean on their rushing attack once again to control the clock, but will have to keep their discipline on defense against the wealth of play makers they will face Friday. Their quarterback is special,Ž Ingman said. He reminds me of a kid that played here a couple years ago named Anthony Stephens, who could run and throw and do it all. And theyve got a couple skill kids that are just dynamic. Theyve got some really good skill guys and theyre gigantic up front. Theyve got 18 guys that clean 225. We know going in that were in for a dog“ght.ŽPIRATESFROM PAGE 1 PHOTO BY TOM ONEILLPort Charlotte quarterback Logan Rodgers (19) looks downeld against Sarasota Friday, September 21, 2018 at Port Charlotte High School. PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-218-1861 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES SEPTEMBER 30, 2018#EC130005154 #CAC1816868 #CFC1429496adno=3610436-1

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 114 7.27 -19.2AAR AIR .30 .7 ...cc 49.05 36.46 357 46.03 +17.2ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1445 23.83 -11.1ABM ABM .70 2.1 21 44.70 28.17 329 33.43 -11.4ADT Inc n ADT ... ... ... 9.84 6.93 1323 9.23 +18.0AES Corp AES .52 3.8 11 14.11 9.86 10238 13.70 +26.5AFLAC s AFL 1.04 2.2 15 48.19 40.55 1790 47.70 AG MtgeIT MITT 2.00f 10.8 9 19.95 16.31 150 18.48 -2.8AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 25.62 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 8 25.25 -.3AGCO AGCO .60 1.0 26 75.95 56.36 864 60.50 -15.3AH Belo AHC .32 7.2 ...dd 5.80 4.25 59 4.45 -7.3AK Steel AKS ... ... 22 6.80 4.00 8874 4.83 -14.7AMC Ent AMC .68 3.4 ...dd 21.45 10.80 2289 19.90 +31.8AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 21 68.20 37.71 490 53.55 +8.7ARC Docu ARC ... ... 19 4.84 1.62 186 2.91 +14.1ASA Gold ASA .04e .4 ...q 12.36 8.18 47 8.93 -21.1AT&T Inc T 2.00 5.9 7 39.80 30.13 30352 33.76 -13.2AT&T 66 n TBB ... ... ... 26.72 24.13 148 24.82 -4.9A10 Ntwks ATEN ... ... ...dd 8.25 5.63 212 6.05 -21.6AU Optron AUO .18e ... ... 4.76 3.40 354 4.18 +12.9AVX Cp AVX .46 2.5 ...cc 21.48 14.51 200 18.59 +7.5AXA EqH n EQH .13p ... ... 23.21 19.90 1328 21.85 +2.2AZZ Inc AZZ .68 1.3 22 56.05 39.50 74 51.70 +1.2Aarons AAN .12 .2 12 56.00 34.29 589 53.88 +35.2sAbbottLab ABT 1.12 1.6 31 71.68 51.55 8158 72.20 +26.5AbbVie ABBV 3.84 4.1 17 125.86 83.19 4802 93.78 -3.0AberFitc ANF .80 3.8 12 29.69 11.62 1978 20.99 +20.4AbdAsPac FAX .42 10.2 ...q 5.18 4.08 691 4.13 -15.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.66 39 5.99 -6.0AbdnChile CH .58e 8.6 ...q 9.64 6.50 1102 6.77 -24.2AbdGlbInc FCO .84 9.9 ...q 9.48 7.80 43 8.50 -3.6AbdEMSmC 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 7 8.35 -7.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.60 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 323 27.98 +2.3Accenture ACN 2.66 1.5 28 175.64 132.27 1763 172.82 +12.9AccoBrds ACCO .24 2.1 20 14.63 10.90 428 11.60 -4.9AcmeU ACU .44 2.1 21 25.55 18.51 3 21.37 -8.7AcornInt rs ATV ... ... ... 38.86 13.21 1 18.61 +5.5ActiniumP ATNM ... ... ...dd .85 .33 1229 .77 +15.2Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 16 23.01 +7.6Actuant ATU .04 .1 ...cc 31.00 21.50 536 29.75 +17.6Acuity AYI .52 .3 19 186.99 109.98 378 161.63 -8.2Acushnet n GOLF ... ... ... 27.87 16.88 239 27.55 +30.7AdaDvsEq ADX 1.32e 1.2 ...q 16.76 14.30 92 16.69 +11.0AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 48 20.25 +2.1AdmRsc AE .88 2.1 ...dd 50.59 37.63 4 41.05 -5.6Adecaogro AGRO ... ... ... 11.15 6.93 403 7.52 -27.3Adient n ADNT 1.10 2.7 ... 86.42 40.08 1316 40.80 -48.2AdtalemGl ATGE .36 .8 19 56.45 30.71 527 47.15 +12.1AdvAuto AAP .24 .1 30 171.33 78.81 688 167.32 +67.8AdvDisp n ADSW ... ... ... 27.93 21.50 304 27.27 +13.9AdvDrainS WMS .32 1.0 27 33.50 17.90 241 31.90 +33.8Advansx n ASIX ... ... ... 46.51 32.29 151 35.06 -16.7AdvOil&Gs AAV ... ... 4 6.70 2.37 2.50 -41.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 84 15.76 -.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 8 53.33 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 24 22.47 +4.7AdvSh ef n CWS ... ... ... 32.47 28.53 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 40.04 +14.4AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 10 47.86 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 0 32.02 +3.9Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 5 70.33 -1.6AdvMeidll MATH ... ... ...q 35.56 31.42 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.42 -1.8AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 0 28.46 -8.4AdMadDm FWDD .18e .3 ...q 57.19 49.53 0 55.84 +4.4AdvActBear HDGE ... ... ...q 8.58 7.22 33 7.34 -6.4Aecom ACM ... ... 12 39.90 30.95 793 32.71 -12.0AegeanMP ANW .08 5.2 4 5.15 .60 757 1.55 -64.0Aegon AEG .25e 3.7 ... 7.48 5.50 2093 6.74 +7.0Aegon cap AEH 1.59 6.2 ... 26.52 25.40 63 25.61 -.8Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 36 25.75 -.8Aegon t AEB .77 3.1 ... 25.49 23.55 16 24.56 +1.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 644 57.28 +8.9Aerocntry ACY ... ... 3 17.34 12.05 0 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.55 116 3.96 -32.1AerojetR AJRD ... ... ...dd 37.70 24.41 727 34.36 +10.1Aetna AET 2.00 1.0 20 206.66 149.69 3438 201.63 +11.8tAffilMgrs AMG 1.20 .9 11 216.99 140.43 315 140.51 -31.5Agilent A .60 .8 83 75.00 60.42 2082 70.38 +5.1Agnico g AEM .44 ... 42 49.80 32.18 1979 35.10 -24.0AgreeRlt ADC 2.16 4.1 28 57.49 43.74 146 52.90 +2.8Air Inds AIRI .60 41.1 ... 1.95 1.27 13 1.46 -13.6AirLease AL .40 .9 6 50.70 40.26 565 45.87 -4.6AirProd APD 4.40 2.6 25 175.17 149.94 495 168.84 +2.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 328 21.05 -10.0AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 53 25.00 -5.9AlamoGp ALG .44 .5 25 120.58 88.12 19 93.72 -17.0AlamosGld AGI .02 .4 ... 7.30 4.06 1402 4.68 -28.1AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2251 66.15 -10.0AlbnyIn AIN .68 .9 35 82.20 55.65 207 79.55 +29.5Albemarle ALB 1.34f 1.3 17 144.99 86.75 1455 102.53 -19.8Alcoa Cp AA ... ... 21 62.35 40.03 5043 41.24 -23.4AlexB Inc ALEX .28 1.2 31 30.35 20.83 177 22.75 -18.0Alexanders ALX 18.00 5.2 ... 436.80 332.98 5 346.84 -12.4AlexREE ARE 3.72 3.0 31 134.37 114.00 609 123.24 -5.6AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 1 34.46 -6.9AlexcoR g AXU ... ... ... 1.79 1.00 118 1.09 -31.8AlgonPw n AQN .51f ... ... 11.34 9.45 100 10.45 -6.4Alibaba BABA ... ... 49 211.70 152.85 9579 164.25 -4.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.74 .63 124 .75 -79.5sAllegCp Y ... ... ...cc 656.10 529.81 49 651.42 +9.3AllegTch ATI ... ... ...dd 30.25 21.02 1842 29.71 +23.1Allegion ALLE .84 .9 ... 91.58 73.85 381 89.13 +12.0Allergan AGN 2.88 1.5 12 217.00 142.81 1156 187.60 +14.7Allergn pfA AGNpA 55.00 10.1 ... 774.41 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 168 74.35 AlliCAMun AKP .70 5.2 ...q 14.11 12.49 25 13.51 -.6AlliData ADS 2.28 .9 14 278.33 192.02 446 243.07 -4.1AlliBNtlMu AFB .75 6.1 ...q 14.03 12.17 35 12.18 -9.1AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 156 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 135 30.45 +21.6AlliantEg s LNT 1.34 3.2 21 45.52 36.84 837 42.24 -.9AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 186 6.92 -1.6AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 219 6.18 -.5AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 288 13.13 +.6AlliGlEqCv NIE 1.52 6.5 ...q 23.96 19.47 75 23.22 +9.9Allz24Tgt n CBH ... ... ... 10.05 8.75 44 9.18 +.9AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 90 24.84 +13.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 12 25.66 +.7AllisonTrn ALSN .60 1.1 19 53.74 35.65 1050 52.36 +21.6Allstate ALL 1.84 1.8 15 105.36 88.29 1525 99.80 -4.7Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 16 25.03 -2.2Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 85 25.34 -3.4Allstat pfC ALLpC 1.69 6.6 ... 26.90 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 25.83 -2.1 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 84 25.81 -1.7Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 10 25.90 -2.6AllyFincl ALLY .60f 2.2 12 31.29 23.15 3279 27.25 -6.6AlmadM n AAU ... ... ... 1.24 .56 155 .65 -37.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.50 6 31.27 +1.8AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.45 7 31.18 -5.7AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.51 -6.1AlpMoUSQ QMOM ... ... ... 34.33 26.29 0 33.86 +18.4AlpArcVl n VMOT ... ... ... 31.39 26.57 19 29.09 +.4AlphaPro APT ... ... 18 4.25 3.15 12 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.80 -2.5AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 5 73.11 +5.1AlpDisrTc n DTEC ... ... ... 30.48 24.40 11 29.94 +18.8AlpBzSoMed BUZ ... ... ... 38.87 29.69 5 38.61 +20.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 19 36.09 +3.9Alps RivDiv RFDA ... ... ... 34.12 29.45 18 33.39 +5.4AlpRvrCare RFCI ... ... ... 26.24 23.73 18 23.79 -3.7AlpRivUncn RFUN ... ... ... 26.52 24.98 12 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 37.25 22.99 1083 24.73 -26.4AlpMedBrk SBIO ... ... ...q 39.50 29.15 66 38.98 +18.9AlpSprotG SGDM .12e .7 ...q 22.54 14.69 11 16.00 -22.7AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.10 0 38.43 +6.1AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 2 21.00 -17.4AlpAlerEn ENFR 1.35e 6.1 ...q 24.16 19.24 11 22.18 -3.9AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 51 26.93 -6.0AlpBarr400 BFOR .25e .6 ...q 46.25 38.56 10 45.36 +9.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 23 24.55 -2.4AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 98 45.72 -.2AlpAlerMLP AMLP 1.35e 12.7 ...q 11.89 9.01 13709 10.62 -1.6Alteryx n AYX ... ... ... 63.18 18.96 856 61.76 +144.4Altice n ATUS ... ... ...dd 25.56 14.60 5535 18.60 -2.5AltisrcAst AAMC ... ... ...dd 93.80 55.00 60.22 -26.2AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.3 19 74.38 53.91 8218 60.71 -15.0AlumChina ACH ... ... ... 23.54 9.20 19 10.98 -38.8ATrFn pfA AFSIpA 1.69 10.6 ... 24.67 13.96 17 15.91 -22.8AmTrF pfB AFSIpB 1.81 10.5 ... 25.23 12.92 8 17.30 -20.9AmTrF pfC AFSIpC 1.91 10.8 ... 25.23 14.91 27 17.69 -21.3AmTrF pf F AFSIpF ... ... ... 23.48 13.93 21 16.29 -20.7AmTrF pfE AFSIpE ... ... ... 25.71 14.80 22 18.35 -19.9AmTrFn 7.5 AFST ... ... ... 26.94 23.30 19 24.87 -3.9AmTrFn 55 AFSS 1.81 7.7 ... 26.00 21.41 16 23.56 -5.8AmTrF pfD AFSIpD 1.88 10.5 ... 25.08 14.42 12 17.78 -19.9AmberRd AMBR ... ... ...dd 10.29 6.14 77 9.61 +30.9Ambev ABEV .05e 1.1 8 7.43 4.28 25466 4.53 -29.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1720 63.02 +6.8Ameresco AMRC ... ... 22 15.35 7.55 51 13.65 +58.7AMovilL AMX .17e 1.0 24 19.91 14.85 1487 16.33 -4.8AmMovl A AMOV ... ... ... 19.87 14.77 5 16.25 -4.4AmAssets AAT 1.08f 2.9 23 41.69 30.62 107 37.23 -2.6AmAxle AXL ... ... 5 20.27 13.96 1588 17.69 +3.9AmCampus ACC 1.84 4.5 50 46.62 34.52 520 41.09 +.1AEagleOut AEO .55 2.3 17 29.88 12.51 3055 23.83 +26.8AEP AEP 2.48 3.6 17 78.07 62.71 2517 69.81 -5.1AEqInvLf AEL .24f .7 15 38.56 27.06 299 35.50 +15.5AmExp AXP 1.56f 1.4 16 111.77 87.54 1911 109.87 +10.6AFnclGrp AFG 1.40 1.3 19 121.69 101.02 209 111.44 +2.7AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 6 25.59 -2.4AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 10 25.37 -3.2AHm4Rent AMH .20 .9 ... 23.34 18.39 1262 22.30 +2.1AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 12 25.05 -8.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 10 24.72 -7.7AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 12 23.15 -8.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 9 23.37 -8.6AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5730 54.41 -8.7AmLorain ALN ... ... ...dd .40 .13 326 .14 -20.5AMidstrm AMID .41 7.1 ...dd 15.25 5.30 126 5.80 -56.6AmrRlty ARL ... ... ...dd 21.57 8.65 1 16.74 +30.3AmRenAs n ARA ... ... ... 24.07 9.91 147 20.98 +20.6AmShrd AMS ... ... 15 3.28 2.25 3 3.05 +17.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 147 58.86 +1.6AmTower AMT 3.16f 2.2 42 155.28 130.37 1128 145.70 +2.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 29 19.55 -.5AmWtrWks AWK 1.82 2.1 37 92.37 76.04 524 86.66 -5.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.6 32 48.37 39.01 191 39.47 -14.6Ameriprise AMP 3.60 2.4 12 183.90 129.87 585 148.04 -12.6AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 910 89.52 -2.5Ametek AME .56f .7 33 81.92 64.81 1260 80.04 +10.4AmiraNatF ANFI ... ... ... 6.21 1.57 268 1.67 -60.0Ampco AP ... ... ...dd 18.60 6.30 44 6.75 -45.6Amphenol APH .92 1.0 36 97.56 80.42 1297 94.05 +7.1AmpioPhm AMPE ... ... ... 4.95 .35 1982 .53 -87.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.02 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 2 30.00 +3.4AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 58 1.01 Amrep AXR ... ... ... 9.88 6.44 3 7.26 +3.4Anadarko APC 1.00 1.5 78 76.70 46.75 3219 66.82 +24.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.5 24 159.90 89.58 2934 157.29 +37.6AndeavLog ANDX 4.12 8.4 25 55.21 40.66 534 49.02 +6.1Anf DvAlt n DALT ... ... ... 10.90 9.62 22 10.47 +3.1AnglogldA AU ... ... ... 12.00 7.08 3012 8.89 -12.8ABInBev BUD 3.19e 3.5 22 126.50 87.32 1370 90.51 -18.9Anixter AXE ... ... 16 88.85 56.25 105 71.00 -6.6Annaly NLY 1.20e 11.7 12 12.58 9.95 8638 10.24 -13.9Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 18 25.45 -.2Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 43 25.40 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 29 24.24 -2.2Annaly pfF NLYpF ... ... ... 26.59 24.54 97 25.48 -1.3Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 308 17.17 -12.9AnteroMid AM 1.56f 5.3 23 34.18 24.20 567 29.20 +.6AnteroRes AR 1.00 5.3 39 22.69 16.31 3680 18.79 -1.1Anthem ANTM 3.00 1.1 17 276.00 181.14 1054 270.25 +20.1Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.7 10 6.20 4.55 693 4.72 -13.2Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 3 26.90 +1.7Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.75 -6.2Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.28 +.5sAon plc AON 1.60 1.0 31 156.71 130.87 1244 155.81 +16.3Apache APA 1.00 2.1 30 49.59 33.60 3376 47.78 +13.2AptInv AIV 1.52 3.5 25 45.64 37.97 597 43.74 +.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.21 -4.3ApolloCRE ARI 1.84 9.5 12 19.57 17.56 775 19.36 +4.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 12 25.79 -.1ApolloGM APO 1.95e 5.4 12 37.35 28.00 689 36.12 +7.9ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 31 24.92 -5.2ApolG pfB APOpB 1.59 6.5 ... 25.55 24.25 56 24.63 -.8ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 12 25.38 -2.6ApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.94 41 16.00 -1.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 89 15.65 -.6AppHReit n APLE 1.20 6.9 39 20.19 16.72 854 17.36 -11.0ApldIndlT AIT 1.20 1.5 21 82.35 59.70 263 79.45 +16.7Aptargrp ATR 1.28 1.2 32 112.31 79.97 279 108.76 +26.1Aptiv APTV .22 .3 16 103.23 79.20 2784 84.81 AquaAm WTR .88f 2.4 27 39.55 32.37 289 36.57 -6.8Aquantia n AQ ... ... ... 18.49 9.60 192 12.65 +11.7Acquavnt n WAAS ... ... ... 18.72 10.87 47 17.58 +13.3Aramark ARMK .90f 2.1 21 46.09 36.29 2973 43.07 +.8ArborRT ABR 1.00 8.7 9 12.35 7.88 914 11.46 +32.6Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 7 25.53 +.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.54 -.1ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 2 26.34 +.6ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.90 16.16 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2675 32.57 +.8ArchCoal ARCH 1.60 1.7 9 102.61 68.95 261 94.52 +1.5ArchDan ADM 1.34 2.7 20 51.11 38.59 2375 49.64 +23.9Archrock AROC .53f 4.3 25 13.75 8.25 801 12.15 +15.7Arconic ARNC .24 1.1 ...dd 31.17 16.47 3429 22.08 -19.0 Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 1 85.00 -1.0Arconic pfB ARNCpB 2.69 6.9 ... 41.72 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 394 6.40 -38.2ArcusBio n RCUS ... ... ... 19.67 10.80 88 13.70 -20.3Ardaugh n ARD .56 3.4 ... 22.33 14.77 33 16.64 -21.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 277 6.80 -15.0AresCmcl ACRE 1.16f 8.2 12 14.77 11.96 78 14.13 +9.5tAresDyCr ARDC 1.40 9.0 ...q 16.73 15.70 85 15.63 -4.8AresMgmt ARES 1.05e 4.6 15 25.95 18.00 558 23.00 +15.0AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 16 26.32 -.7Argan AGX 1.00 2.3 15 69.95 34.90 217 43.15 -4.1ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 4 25.20 -.3ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 63 62.15 +15.9AristaNetw ANET ... ... 50 313.37 177.92 519 274.56 +16.5ArkInnova ARKK ... ... ...q 49.87 33.24 196 47.77 +28.8ArkIndInno ARKQ ... ... ...q 37.47 30.78 91 36.56 +11.0ArkGenom ARKG ... ... ...q 34.69 23.41 240 33.28 +35.9ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 76 57.71 +25.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 26.54 +8.9Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 22.09 +8.5ArlingAst AI 2.20 21.9 ...dd 13.35 9.88 336 10.06 -14.6ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 2 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.10 -.6ArlAsst pfB AIpB 1.75 7.3 ... 25.85 22.97 5 24.01 -3.7ArmadaHof AHH .80 5.5 19 16.17 12.73 176 14.48 -6.8ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 2 25.67 +.9ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 33 25.01 ArmourR rs ARR 2.72 12.0 6 27.29 21.40 372 22.69 -11.8ArmsFloor AFI ... ... 53 20.46 12.03 205 18.53 +9.5ArmstrWld AWI ... ... 16 73.45 49.25 339 70.30 +16.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 7 17.39 -3.4ArrowEl ARW ... ... 11 87.26 72.31 345 74.78 -7.0ArwQVMEq QVM ... ... ...q 30.15 26.13 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.55 239 33.10 -16.2AskanoG g AKG ... ... ... 1.38 .43 354 .84 +18.8AsburyA ABG ... ... 9 77.75 54.51 316 70.15 +9.6AshfordHT AHT .48 7.6 ...dd 8.66 5.42 510 6.32 -6.1sAshfrd pfD AHTpD 2.11 8.0 ... 26.29 25.06 3 26.31 +4.5AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 11 24.28 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.39 22.23 15 24.30 -3.3AshfrdH pfH AHTpH 1.88 7.6 ... 25.47 22.44 9 24.60 -3.2AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 12 24.27 -3.3Ashford AINC ... ... 19 109.82 53.00 45 74.52 -19.9Ashland ASH 1.00f 1.2 48 86.63 64.13 507 85.98 +20.8AsiaPc APB .61e 2.1 ...q 15.71 12.78 11 13.51 -6.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9tAspenAero ASPN ... ... ...dd 5.58 4.03 926 4.40 -9.8AspenIns AHL .96 2.3 ...dd 46.10 34.80 737 41.75 +2.8Aspen pfC AHLpC 1.49 5.8 ... 28.14 25.21 19 25.50 -6.5tAspIns pfD AHLpD 1.41 5.9 ... 26.60 23.85 16 23.80 -7.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 25.53 -6.1AsscBc pf D ASBpD ... ... ... 26.16 23.64 7 23.79 -8.3AsscdBanc ASB .60 2.2 17 29.03 23.00 1398 26.85 +5.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 13 39.75 +16.6Assurant AIZ 2.24 2.2 51 111.43 84.34 464 103.89 +3.0sAssuredG AGO .64 1.5 8 42.71 32.97 450 42.33 +25.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 2 25.79 -.8AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 16 25.30 -3.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 25.09 +.1AsteriasBio AST ... ... ...dd 3.74 1.20 75 1.35 -40.0AstraZen s AZN 1.37e 3.5 10 39.76 31.99 6050 38.69 +11.5AtHomGr n HOME ... ... 42 40.97 20.07 1322 30.93 +1.8Atento SA ATTO .34p ... 14 12.90 5.45 160 7.85 -22.7Athene n ATH ... ... ... 55.22 43.09 679 51.56 -.3AtkoreInt n ATRK ... ... ... 28.67 17.61 551 25.72 +19.9AtlPwr g AT .12 ... ...dd 2.60 1.80 426 2.15 -8.5ATMOS ATO 1.94 2.1 17 95.22 76.46 400 93.50 +8.9AurynRs n AUG ... ... ... 2.42 .97 33 1.10 -32.9tAutoNatn AN ... ... 11 62.02 42.87 644 42.53 -17.1Autohome ATHM ... ... 7 119.50 52.93 456 80.08 +23.8Autoliv ALV 2.32 2.7 14 115.42 83.94 898 87.40 -4.5AutoZone AZO ... ... 17 797.89 560.82 271 772.80 +8.6Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 840 38.59 -12.5AvalonHld AWX ... ... ...dd 20.20 1.89 155 3.76 +88.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 581 181.14 +1.5Avangrid n AGR 1.76f 3.7 37 54.55 45.17 323 47.55 -6.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 661 21.72 +8.6AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 37 123.67 98.02 736 110.07 -4.2Avianca AVH .18e 3.2 ... 9.76 5.12 166 5.70 -29.0AvinoSG g ASM ... ... ... 1.63 .56 692 .63 -53.0Avista AVA 1.49 2.9 28 52.91 47.50 357 50.59 -1.7Avon AVP ... ... 21 2.99 1.38 10216 2.11 -1.9Axalta AXTA ... ... 74 38.20 28.04 3202 29.67 -8.3AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 364 57.28 +14.0AXIS pfD AXSpD 1.38 5.8 ... 25.98 23.79 12 23.91 -5.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.08 -4.3Azul n AZUL ... ... ... 35.05 15.53 835 17.36 -27.2AzurePwr n AZRE ... ... ... 18.10 12.53 14 15.30 +7.7B -B&G Foods BGS 1.90 6.5 8 39.75 22.00 724 29.20 -16.9B2gold g BTG ... ... 29 3.30 2.10 2330 2.28 -26.5BB&T Cp BBT 1.62f 3.2 15 56.31 44.62 2290 50.31 +1.2BB&T pfD BBTpD ... ... ... 26.35 24.87 21 25.32 -.5BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 101 24.89 -1.5BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 31 24.66 -1.5BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 21 24.72 -1.7BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 58 25.11 -7.0BBVABFrn BFR .25e 2.1 ... 27.45 7.11 1276 12.15 -51.8BBX Cap n BBX .04f .6 9 10.17 6.32 175 7.20 -9.7BCE g BCE 3.02 ... ... 49.06 39.76 1306 40.15 -16.4BG Staffing BGSF 1.20 4.5 31 29.59 14.65 54 26.60 +66.9BGCPtrs 42 BGCA 2.03 8.1 ... 26.44 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 39.92 2424 49.98 +8.7BHPBil plc BBL 1.66e 3.7 ... 47.92 34.96 1137 44.76 +11.1BP MidPt n BPMP ... ... ... 23.00 16.83 104 18.29 -11.1BP PLC BP 2.38 5.1 25 47.83 36.15 15597 46.32 +10.2sBP Pru BPT 3.60e 10.6 6 34.00 18.65 203 34.05 +69.4BRF SA BRFS ... ... ... 15.50 4.65 1841 5.23 -53.6BRT BRT .80f 6.9 9 14.20 9.58 24 11.67 -1.0BT Grp s BT .99e 6.6 ... 19.60 13.53 393 14.94 -18.0BWX Tech BWXT .64 1.0 31 72.18 55.55 325 62.10 +2.7B&W Ent n BW ... ... ...dd 7.66 .83 829 1.00 -82.4BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 55 19.46 +.4BadgerMtr s BMI .60f 1.1 54 56.40 41.00 71 53.25 +11.4BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2951 33.47 +5.8BallCorp s BLL .40 .9 23 45.21 34.71 3264 44.22 +16.8Ballanty BTN ... ... ...dd 6.55 3.40 1 4.10 -11.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 207 42.05 +6.0BancCalif BANC .52 2.7 15 23.40 18.00 159 19.30 -6.5BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.98 -1.7BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 10 26.08 -1.8BcBilVArg BBVA .27e 4.1 ... 9.54 5.96 1276 6.59 -22.5BcoBrades s BBDO .02r .4 ... 11.90 5.49 10 6.20 -26.4BcoBrad s BBD .06a .9 ... 11.98 6.50 17655 6.97 -25.2BcoLatin BLX 1.54 7.2 12 30.50 19.28 72 21.40 -20.4BcoMacro BMA ... ... 5 136.10 32.00 749 46.78 -59.6BcoSantSA SAN .21e 4.0 ... 7.57 4.82 4815 5.32 -18.7BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 887 8.72 -9.8BcSanChile BSAC .85e 2.6 ... 35.09 26.41 279 32.37 +3.5BcoChile BCH 2.12e 2.4 ... 104.17 77.86 12 90.10 -4.6BcpSouth BXS .68f 2.0 ... 35.55 30.25 364 33.60 +6.8Bcp NJ BKJ .24b 1.4 22 17.95 14.43 1 17.19 -1.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 26 22.65 +4.1BkofAm BAC .60f 2.0 16 33.05 24.58 40911 30.67 +3.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 20 24.70 +5.7BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.78 23.03 49 24.29 +2.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1290.55 -2.2BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 85 25.99 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 119 26.28 -2.7BkAm wtA BAC/WS/A ... ... ... 19.88 12.38 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .65 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 90 26.09 -4.0BkAm pfC BACpC ... ... ... 27.83 25.41 51 26.19 -4.6BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 13 23.81 +1.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 11 22.17 +2.6BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 1 22.19 +2.5Bk of But n NTB 1.28 2.5 16 53.63 34.86 100 51.73 +42.5BkHawaii BOH 2.40 3.0 17 89.09 77.71 110 80.64 -5.9BkMont g BMO 3.84e ... ... 84.71 73.79 512 83.44 +4.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 5014 52.31 -2.9BkNYM pfC BKpC 1.30 5.3 ... 26.39 23.75 38 24.69 -1.8How 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 1246 Declined 1545 New Highs 72 New Lows 126 Vol. (in mil.) 3,215 Pvs. Volume 3,313 2,192 2,341 1409 1419 77 50 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 S AMJJA 25,920 26,360 26,800 Dow Jones industrialsClose: 26,492.21 Change: -69.84 (-0.3%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 8,007.47 Change: 14.22 (0.2%) 10 DAYSDOW 26634.85 26475.58 26492.21 -69.84 -0.26% s s s +7.17% DOW Trans. 11415.14 11290.63 11311.14 -59.07 -0.52% t t s +6.59% DOW Util. 719.39 709.44 711.83 -8.69 -1.21% t t s -1.60% NYSE Comp. 13215.26 13154.56 13160.60 -1.46 -0.01% s s s +2.75% NASDAQ 8014.12 7979.29 8007.47 +14.22 +0.18% s t s +15.99% S&P 500 2923.95 2913.70 2915.56 -3.81 -0.13% s s s +9.05% S&P 400 2036.35 2029.60 2030.62 -1.55 -0.08% t t s +6.84% Wilshire 5000 30367.16 30288.23 30302.60 -10.76 -0.04% s s s +9.03% Russell 2000 1712.08 1705.49 1708.81 +3.49 +0.20% t t s +11.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, September 26, 2018

PAGE 38

BkNova g BNS 3.28f ... 9 66.78 55.85 657 59.69 -7.5BankUtd BKU .84 2.3 12 44.97 32.34 520 36.40 -10.6BarHarbr s BHB .80f 2.8 20 32.48 26.10 9 28.97 +7.3sBr iPthCrd OILB ... ... ... 75.06 49.71 11 74.87 +26.6BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 173.00 +9.3BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 21 20.81 +.3BiP Cmdty DJP ... ... ...q 25.80 22.07 126 23.69 -2.9BarcGsci36 GSP ... ... ...q 17.81 13.58 6 17.47 +12.4BrcEnEu n FLEU ... ... ... 180.26 130.97 0 138.05 -13.3BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 14 25.39 +11.2BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 120 26.07 -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 .32 .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 133.20 108.72 2 131.99 +13.3BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 7 18.23 +1.4Barclay BCS .15e 1.6 ... 12.55 9.06 13029 9.36 -14.1iPthNtGs n GAZB ... ... ... 47.02 36.56 0 41.18 +.8BiP SPVix XVZ ... ... ...q 24.00 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 60 17.24 -1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 18633 26.93 -3.5BarcWomLd WIL ... ... ...q 70.29 63.75 68.66 +2.3Barings BBDC 1.20 11.9 ... 12.19 7.57 295 10.07 +25.0Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 17 15.32 +.4BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 11 14.95 +6.0BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 11.0 20 9.10 4.93 300 5.44 -34.0BarnesNob BKS .60 10.7 ...dd 8.00 4.10 2088 5.60 -16.4Barnes B .64 .9 67 72.87 52.42 244 71.88 +13.6Barnwell BRN ... ... ...dd 2.95 1.63 110 1.86 -10.5BarrickG ABX .12 1.1 62 16.83 9.53 31719 11.18 -22.7BasicEn n BAS ... ... ... 26.75 7.43 830 10.45 -55.5BauschHl BHC ... ... 7 27.79 10.94 4021 24.78 +19.2Baxter s BAX .76 1.0 37 78.38 60.78 1917 77.46 +19.8BaytexE g BTE ... ... 5 4.85 2.30 1945 2.94 -2.0tBeazerHm BZH ... ... 12 23.24 11.01 761 11.08 -42.3sBectDck BDX 3.00 1.1 ...cc 263.37 192.04 524 262.17 +22.5BectDk pfA BDXA ... ... ... 67.71 54.31 50 65.87 +13.8Belden BDC .20 .3 13 87.15 53.65 213 71.65 -7.2Belden pfB BDCpB ... ... ... 114.45 74.97 13 96.00 -6.8Belltrx g rs BXE ... ... 1 3.07 .84 29 .94 -45.5sBelmond BEL ... ... ...cc 17.15 10.30 912 17.50 +42.9Bemis BMS 1.24 2.5 20 53.00 40.86 531 48.85 +2.2BenchElec BHE .60 2.4 36 35.80 23.98 344 24.90 -14.4Berkley WRB 1.52e 1.9 15 80.68 65.19 1795 79.32 +10.7Berkley pfB WRBpB 1.41 5.8 ... 25.94 23.67 9 24.51 -2.8Berkly pfC WRBpC ... ... ... 27.00 24.45 11 25.27 -3.5Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.10 20 24.38 -6.0BerkHa A BRK/A ... ... 27 334560.00 270250.03 0 328500.00 +10.4BerkH B BRK/B ... ... 30 223.00 180.44 2983 218.05 +10.0BerkHBcp BHLB .88 2.1 19 44.25 35.10 173 41.55 +13.5BerryPlas BERY ... ... 18 61.71 45.24 2310 47.68 -18.7BestBuy BBY 1.80 2.3 25 84.37 52.92 2629 77.86 +13.7Best Inc n BSTI ... ... ... 13.54 5.92 1691 5.94 -33.9BigLots BIG 1.20 2.9 11 64.42 36.20 734 41.41 -26.3tBiglari B BH ... ... 4 269.58 177.45 22 174.68 -30.6Biglari A BH/A ... ... ... 1036.79 901.00 1 924.01 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 161 310.41 +30.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 238 37.47 +38.9BioPhrmX BPMX ... ... ...dd .38 .10 3885 .21 +90.0BioTime BTX ... ... 3 3.16 1.98 441 2.41 +12.1BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 8 1.34 +3.1BitautoH BITA ... ... 11 54.42 18.47 375 22.36 -29.7BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 263 57.52 -4.3BlkHCp un BKHU ... ... ... 75.59 56.40 1 62.11 -6.1BlKnight n BKI ... ... 49 56.45 42.70 545 52.80 +19.6BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 115 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 2546 10.40 -6.9BlackRock BLK 12.52f 2.6 19 594.52 433.18 380 479.09 -6.7Blrk22Gl n BGIO ... ... ... 10.20 8.80 36 8.87 -9.5tBlkBldAm BBN 1.58 7.5 ...q 23.79 21.10 120 21.06 -9.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 13 14.93 +2.5BlkCAIT BFZ .87 7.1 ...q 14.62 12.23 110 12.25 -11.1BlkCorBd BHK .78 6.1 ...q 14.26 12.60 88 12.84 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 341 10.53 -3.7BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 188 12.28 -7.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 120 11.23 -4.0BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.82 74 14.67 +3.5BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 77 17.23 +5.2BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 216 9.45 +2.4BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 5 12.83 -4.3BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 101 13.74 -.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 58 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 3 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 150 11.00 -12.1BlkHlthSci BME 2.40 5.7 ...q 42.25 32.81 34 41.77 +14.4BlkIT BKT .37 6.5 ...q 6.34 5.68 77 5.70 -7.6BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 198 5.70 -12.6BlkIQM BKN .74a 5.6 ...q 15.21 13.23 54 13.31 -10.8tBlkLtdD BLW .95 6.4 ...q 16.30 14.77 141 14.80 -6.9BlkLTMu BTA .65a 5.7 ...q 12.47 11.09 64 11.41 -4.9BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 76 17.22 -5.1tBlkMuIntD MUI .59a 4.6 ...q 14.37 12.85 66 12.82 -7.9tBlkMuNYInt MNE .69 5.5 ...q 14.43 12.43 5 12.46 -8.4tBlkMunihCA MUC .64 5.1 ...q 15.00 12.55 129 12.51 -11.9tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.22 113 12.21 -16.5BlMunhNYQ MHN .61a 5.1 ...q 14.25 11.85 74 11.88 -11.3BlMunhNJQ MUJ .71a 5.6 ...q 14.75 12.56 56 12.59 -13.0tBlkMunihQ MUS .81 7.1 ...q 13.99 11.47 42 11.42 -14.6tBlkMunHQ2 MUE .82 7.0 ...q 14.32 11.71 51 11.72 -15.7tBlMunyCAQ MCA .88 6.9 ...q 15.52 12.75 316 12.71 -13.3BlkMunyInv MYF .97 6.7 ...q 15.78 13.58 25 14.50 -2.4tBlkMunyIQ MFT .85 6.9 ...q 14.65 12.42 5 12.39 -11.1BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 47 12.40 -11.4tBlMunyNYQ MYN .57a 5.0 ...q 13.36 11.39 161 11.33 -12.3BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.62 7 12.66 -11.8tBlMunyQlty MQY .96 7.2 ...q 16.09 13.25 60 13.25 -12.6tBlkMuniyQ3 MYI .70 5.9 ...q 14.56 11.91 211 11.93 -13.6tBlkMuniast MUA .65a 5.0 ...q 15.84 12.98 97 12.93 -13.6Blk2018 BPK .06 .4 ...q 15.09 14.71 6 15.05 +1.9tBlkMu2020 BKK .47a 3.2 ...q 15.72 14.73 51 14.72 -1.9tBlkMuBdT BBK .76a 5.6 ...q 15.87 13.68 23 13.67 -9.8tBlkMuIIQ BAF .82 6.4 ...q 15.58 12.80 44 12.85 -13.2BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 31 12.86 -8.3tBlkMuIQT BYM .86 6.9 ...q 15.03 12.68 50 12.67 -10.7tBlkMuIT BFK .78 6.3 ...q 14.43 12.41 107 12.36 -12.3BlkMuIT2 BLE .95a 6.9 ...q 15.41 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.63 154 20.65 -7.6tBlkMunienh MEN .73a 7.3 ...q 12.26 9.94 90 9.94 -14.8tBlkMunihld MHD .89a 6.0 ...q 17.67 14.88 23 14.86 -10.0tBlkMunihd2 MUH .81a 6.1 ...q 15.90 13.30 23 13.24 -10.4BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.6 ...q 15.90 13.30 46 13.28 -14.0BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.2 ...q 15.60 12.68 67 12.67 -14.3BlkMuniyld MYD .80a 6.1 ...q 15.27 13.04 97 13.20 -9.1tBlkMunyNJ MYJ .90 6.9 ...q 16.42 13.01 70 13.03 -17.5tBlMunQlt2 MQT .80 6.9 ...q 13.58 11.64 40 11.63 -11.2BlkNJMB 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 14.91 +1.4tBlkNYMB BQH .74 5.8 ...q 15.65 12.81 11 12.77 -13.2BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 20 12.42 -5.6BlkNYIT BNY .83 6.8 ...q 15.27 12.10 42 12.16 -15.0BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.57 167 9.14 -6.4BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 104 35.18 +31.8tBlkStMT BSD .78a 6.4 ...q 14.64 12.12 28 12.14 -11.3BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 34 20.56 -4.9BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 30 18.16 +.9BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 59 15.89 +1.1Blackstone BX 2.70e 6.9 14 40.60 29.58 4472 39.04 +21.9BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 945 34.08 +5.9BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 40 16.24 +2.0BlockHR HRB 1.00 3.9 9 29.81 22.45 2436 25.53 -2.6BlonderT BDR ... ... ...dd 2.20 .38 34 1.14 +88.1BlueAprn n APRN ... ... ...dd 5.93 1.64 7994 1.82 -54.8BlueCapRe BCRH 1.20 11.5 ...dd 18.20 9.10 20 10.40 -13.7BluegVac n BXG .60 3.3 ... 26.22 13.00 85 18.00 -1.4BlueLinx rs BXC ... ... 10 46.42 7.57 248 32.81 +236.2BluerkRsd BRG 1.16 11.7 ...dd 11.81 7.02 137 9.90 -2.1BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 2 25.77 -2.3BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 5 24.30 -3.6BluerkR pfC BRGpC 1.91 7.5 ... 26.38 22.48 11 25.31 -.6Boeing BA 6.84 1.9 34 374.48 251.17 2556 367.23 +24.5BoiseCasc BCC .28 .7 14 49.30 33.45 316 38.05 -4.6BonanzaCE BCEI ... ... ...dd 40.38 23.66 226 29.27 +6.1BootBarn BOOT ... ... 14 31.62 7.37 741 28.75 +73.1BoozAllnH BAH .76 1.5 24 52.56 35.21 784 49.82 +30.7BorgWarn BWA .68 1.6 12 58.22 42.06 2142 43.44 -15.0BostBeer SAM ... ... 36 329.95 152.85 154 296.30 +55.0BostProp BXP 3.80f 3.1 30 132.82 111.57 593 123.99 -4.6BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 6 24.37 -3.5sBostonSci BSX ... ... 30 38.49 24.54 8594 38.61 +55.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 115 11.32 +2.1BovieMed BVX ... ... ...dd 7.62 2.28 118 7.24 +178.5BowlA BWL/A .68 4.3 44 16.64 13.61 15.75 +5.0Box Inc n BOX ... ... ...dd 29.79 17.53 2148 24.00 +13.6BoydGm BYD .24 ... 23 40.44 24.53 634 34.05 -2.9BradyCp BRC .85f 1.9 26 47.35 35.00 202 44.25 +16.8BraemHot BHR .64 5.7 9 12.10 8.44 189 11.26 +15.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 19 18.69 15.21 731 15.80 -13.1BrasilAgro LND ... ... ... 4.55 3.21 32 3.35 -4.4Braskem BAK .78e 2.6 ... 33.73 21.32 283 29.92 +13.9BridgptEd BPI ... ... 16 13.63 5.31 373 10.45 +25.9BrigStrat BGG .56 2.8 12 27.34 16.26 122 19.96 -21.3BrightHrz BFAM ... ... 54 120.07 81.41 169 118.24 +25.8BrghtSch n BEDU ... ... 93 28.18 10.80 78 12.12 -35.1BrghtSph BSIG ... ... ...cc 16.31 11.89 450 12.60 -22.2Brinker EAT 1.52 3.2 15 54.14 29.94 1036 47.19 +21.5Brinks BCO .60 .8 ...dd 88.10 67.58 330 71.10 -9.7 BrMySq BMY 1.60 2.6 61 70.05 49.96 5904 61.82 +.9BristowGp BRS .28 2.3 ...dd 18.91 8.22 514 12.21 -9.4BritATob s BTI 2.24e 4.8 ... 71.45 46.07 2341 46.47 -30.6BrixmorP BRX 1.10 6.4 14 19.30 13.74 1799 17.31 -7.2BroadrdgF BR 1.94f 1.4 39 138.24 80.30 514 134.15 +48.1Brookdale BKD ... ... ...dd 11.16 6.28 2598 9.56 -1.4sBrkfdAs g s BAM .60 1.3 15 44.39 37.22 1042 44.49 +2.2BrookBus n BBU .25 .6 ... 45.66 29.00 26 42.60 +23.4BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 7 23.28 -19.2BrkGblInf INF 1.40 11.6 ...q 13.63 11.02 59 12.06 -6.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 200 38.94 -13.1BrkRlAs n RA .20p ... ... 24.36 21.06 86 23.13 -1.0BrkfReEn BEP 1.96 6.5 ... 35.34 29.57 86 30.29 -13.2HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 23.65 688 29.69 BrownFA s BF/A .79 1.6 31 57.70 40.66 12 50.74 +1.5BrownFB s BF/B ... ... 29 59.58 42.58 1393 50.17 Brunswick BC .76 1.1 19 69.82 48.04 1178 67.44 +22.1Buckeye BPL 5.05 14.2 11 59.67 32.03 556 35.46 -28.4Buckle BKE 1.00e 4.4 11 29.65 15.10 269 22.55 -5.1Buenavent BVN ... ... ...dd 16.80 11.67 546 13.41 -4.8BldBear BBW ... ... 28 10.45 7.25 99 8.85 -3.8BungeLt BG 2.00 3.0 29 83.20 61.28 2089 66.63 -.7BurlStrs BURL ... ... 34 175.48 87.20 840 160.03 +30.1BylineBc n BY ... ... ... 24.80 19.02 49 22.63 -1.5C -C&J Eng n CJ ... ... ... 36.57 18.86 756 22.27 -33.5CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.78 -2.9CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.62 114 20.09 +8.2CAI Intl CAI ... ... 7 40.11 19.35 87 25.54 -9.8CBIZ Inc CBZ ... ... 27 24.38 14.35 167 23.90 +54.7CBL Asc CBL .80 18.7 2 9.10 3.80 2384 4.28 -24.4CBL pfD CBLpD 1.84 11.3 ... 24.95 16.10 85 16.33 -25.3CBL pfE CBLpE 1.66 11.2 ... 24.97 14.69 23 14.84 -32.7CBRE GRE IGR .60 8.2 ...q 8.05 7.17 260 7.31 -7.7CBRE Grp CBRE .20 .4 17 50.43 37.12 1571 44.54 +2.8CBS A CBS/A .72f 1.3 17 61.70 47.98 1 57.00 -4.7CBS B CBS .72 1.3 13 61.59 47.54 3346 56.55 -4.2CCA Inds CAW ... ... 14 3.40 2.30 9 2.95 -6.3sCF Inds s CF 1.20 2.2 ...dd 54.03 33.50 2712 54.26 +27.6CGG rs CGG ... ... 1 7.50 1.88 16 2.86 -36.0CGI g GIB ... ... ... 66.53 50.73 96 66.04 +21.6CIT Grp CIT .64 1.2 21 56.14 44.29 999 52.91 +7.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 0 10.45 +2.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 1743 48.36 +2.2CNA Fn CNA 1.40f 3.0 13 55.62 44.27 123 46.28 -12.8CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 646 12.44 -7.2CNO Fincl CNO .40 1.8 14 26.47 18.65 635 21.66 -12.3CNOOC CEO 4.92e 2.6 ... 192.32 121.88 63 187.20 +30.4CNX Midst CNXM 1.34 6.9 12 21.05 15.25 178 19.30 +15.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 2387 14.36 -1.8ConslCoal n CCR 2.05f 11.5 ... 19.16 13.15 13 17.85 +14.1CONSOL n CEIX ... ... 11 48.12 19.51 397 42.27 +7.0CPFL Eng CPL .12e 1.0 ... 17.45 10.36 17 11.59 +.8CPI Aero CVU ... ... 13 11.75 7.60 5 8.40 -6.1CRH Med CRHM ... ... ...cc 4.50 1.46 77 4.07 +53.6CRH CRH .72e 2.2 ... 39.32 31.38 397 33.03 -8.5CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 13.83 1 15.08 -14.3Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.5 ...dd 30.29 13.56 72 14.59 -47.6CTS CTS .16 .4 30 39.20 22.75 131 36.05 +40.0sCURO Gp n CURO ... ... 64 32.10 13.50 303 31.33 +122.5CVR Engy CVI 3.00f 7.3 ...cc 47.67 24.64 691 40.85 +9.7CVR Ptrs UAN .71e 18.7 ...dd 4.20 2.71 207 3.80 +15.9CVR Rfng CVRR 2.95e ... 18 26.00 9.05 406 20.15 +21.8CVS Health CVS 2.00 2.6 14 83.88 60.14 8942 77.61 +7.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.84 -2.8CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 0 22.32 -2.9CabcoJCP97 PFH 1.91 20.2 ... 15.92 8.74 14 9.45 -35.9CabAT&T34 GYC .83 3.5 ... 25.05 21.30 23.43 +3.9CableOne n CABO 8.00f .9 44 899.55 597.40 54 868.12 +23.4Cabot CBT 1.32 2.0 16 68.63 53.18 293 65.46 +6.3CabotO&G COG .24 1.0 44 29.57 21.48 7859 23.24 -18.7CACI CACI ... ... 16 200.85 121.60 233 183.85 +38.9Cactus n WHD ... ... ... 38.84 19.18 596 36.58 +80.6CadencB n CADE .60f 2.3 26 31.44 21.70 753 26.52 -2.2CaledoMn n CMCL .28 4.2 ... 9.94 5.17 4 6.72 -9.1Caleres CAL .28 .8 16 41.09 26.54 308 34.70 +3.6CalifRes rs CRC ... ... ...dd 48.85 8.84 2365 46.44 +138.9CalifWtr CWT .75 1.8 30 46.15 35.25 136 41.65 -8.2Calix CALX ... ... ...dd 9.05 4.85 129 8.15 +37.0sCallGolf ELY .04 .2 50 23.79 13.49 1508 23.37 +67.8CallonPet CPE ... ... 24 14.65 9.75 6259 12.10 -.4Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 26 51.03 -.5Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.85 42.55 470 65.65 +36.8CambriaYld SYLD .49e 1.2 ...q 41.00 35.01 65 40.14 +4.6CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.90 -1.8CambGblV GVAL .54e 2.2 ...q 28.50 22.85 10 24.24 -5.3CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 4 26.88 -1.9CambGlAss GAA .55e 2.0 ... 28.60 26.41 5 26.95 -1.9CambrEmS EYLD ... ... ... 38.25 30.19 2 32.21 -7.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.52 -1.2CambTail n TAIL ... ... ... 24.40 20.00 0 20.03 -11.3CamValMom VAMO ... ... ...q 28.07 23.84 9 25.24 +1.2CamdenPT CPT 3.08 3.3 25 95.67 78.19 617 94.04 +2.2Cameco g CCJ .40 ... ... 12.19 7.68 818 9.81 +6.3CampSp CPB 1.40 3.6 14 51.07 32.63 2228 39.06 -18.8CampWrl n CWH .54 2.6 ... 47.62 18.16 2544 20.76 -53.6Can-Fite CANF ... ... ... 2.75 1.12 24 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 19.05 436 57.99 +83.7CIBC g CM 4.49e ... 8 100.01 85.47 376 95.79 -1.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 1010 88.03 +6.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3330 32.74 -8.3sCP Rwy g CP 2.60 ... ... 211.44 164.01 731 210.72 +15.3CannaeHl n CNNE ... ... ...dd 21.90 16.16 192 21.25 +24.8Canon CAJ ... ... ... 40.67 30.14 199 31.75 -15.1CanopyGr n CGC ... ... ... 55.69 40.68 12899 52.74 +2.3CantelMed CMD .17e .2 41 130.92 85.00 307 96.21 -6.5CapOne COF 1.60 1.6 15 106.50 81.79 3170 97.47 -2.1CapOne wt COF/WS ... ... ... 63.91 40.04 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 44 25.66 -2.0CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 55 26.17 -2.4CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 32 25.76 -4.7CapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 47 25.14 -.7CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.62 -4.8CapOne pfG COFpG ... ... ... 25.55 23.25 87 24.62 -1.6CapSenL CSU ... ... ...dd 16.72 7.18 133 9.36 -30.6CapInv n CIC ... ... ... 10.10 9.60 123 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.0 12 9.89 7.98 517 8.04 -7.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 34 25.33 -.1CarboCer CRR ... ... ...dd 12.69 6.10 372 8.15 -19.9CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2987 53.33 -13.0Care.com CRCM ... ... ...cc 22.95 14.18 188 21.30 +18.1Carlisle CSL 1.48 1.2 20 129.47 97.03 616 121.45 +6.9CarMax KMX ... ... 20 81.67 57.05 3458 75.88 +18.3Carnival CCL 2.00 3.0 16 72.70 56.45 3044 66.60 +.3CarnUK CUK 1.80f 2.7 ... 72.29 56.76 306 65.88 -.6CarpTech CRS .80f 1.3 46 61.49 41.75 128 59.75 +17.2tCarrSrv CSV .30 1.4 15 28.96 21.89 105 21.85 -15.0Cars.cm CARS ... ... ... 32.94 20.94 852 27.21 -5.7Carters CRI 1.80 1.9 15 129.00 91.41 884 94.04 -20.0Carvana A n CVNA ... ... ... 72.59 12.17 1225 59.33 +210.3CastleBr ROX ... ... ...dd 1.47 .90 518 1.09 -10.7CastlightH CSLT ... ... ...dd 5.95 2.65 579 2.80 -25.3Catalent CTLT ... ... 75 47.87 36.73 565 43.38 +5.6tCatchMTim CTT .54 4.7 ...dd 13.73 11.59 185 11.55 -12.0Caterpillar CAT 3.44f 2.2 19 173.19 123.62 3302 154.09 -2.2CatoCp CATO 1.32 6.4 20 26.88 10.76 220 20.64 +29.6CedarF FUN 3.56 6.6 14 70.82 50.10 181 53.73 -17.3CedarRlty CDR .20 4.5 11 6.29 3.54 198 4.45 -26.8CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 3 24.58 -2.7CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 11 22.00 -12.1CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 349 3.83 +102.6Celanese CE 2.16f 1.9 12 119.29 95.45 822 116.00 +8.3Celestic g CLS ... ... 9 12.76 9.79 313 10.71 +2.2Cellcom CEL ... ... 7 10.62 5.43 4 6.80 -33.3Cementos CPAC .50e 4.7 ... 14.11 9.20 1 10.60 -14.5Cemex CX .29t ... ... 9.32 5.72 2866 6.90 -8.0Cemig pf CIG .08e 4.6 ... 2.71 1.56 1432 1.73 -16.0Cemig CIG/C .08e 5.0 ... 2.70 1.56 0 1.61 -13.0CenovusE CVE .20 ... 7 11.52 7.09 2443 9.37 +2.6Centene s CNC ... ... 21 148.24 83.56 649 142.22 +41.0CC MLPInf CEN 1.25 13.4 ...q 11.48 8.12 266 9.34 -6.2CenterPnt CNP 1.11 4.0 20 30.17 24.81 11356 27.65 -2.5CentElBr B EBR/B ... ... ... 9.06 3.43 40 4.46 -34.3CentElecBr EBR ... ... ... 7.86 3.14 91 3.83 -32.8CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 5 24.35 -.2CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.15 27.10 120 27.14 -9.0CentSecur CET 1.78e .7 ...q 30.12 25.53 32 29.70 +8.4CentrusEn LEU ... ... ...dd 5.14 2.18 6 2.61 -34.9CentCmtys CCS ... ... 10 36.00 24.00 421 26.65 -14.3CntryLink CTL 2.16 10.3 9 24.20 13.16 28934 21.05 +26.2CerdHCM n CDAY ... ... ...dd 44.98 29.68 331 41.15 +34.8Cervecer CCU .35e 1.3 ... 30.35 24.37 219 27.72 -6.3ChannAdv ECOM ... ... ...dd 15.63 8.30 94 11.55 +28.3CharahSol n CHRA ... ... ... 12.00 5.27 217 6.78 -43.5ChRvLab CRL ... ... 26 132.49 96.70 426 131.69 +20.3ChaseCorp CCF .80f .6 37 131.70 95.00 21 123.95 +2.9ChathLTr CLDT 1.32 6.4 28 23.91 17.90 158 20.76 -8.8CheetahM CMCM ... ... ... 18.18 7.38 528 9.44 -21.9Chegg CHGG ... ... ...dd 32.82 13.75 942 32.33 +98.1Chemed CHE 1.12 .4 28 335.99 190.76 115 315.99 +30.0Chemours n CC 1.00f 2.5 10 58.08 38.49 1657 39.35 -21.4CheniereEn LNG .56p ... ...dd 69.50 43.46 2174 68.56 +27.3sChenEnLP CQP 2.24 5.6 ...dd 40.01 26.68 328 39.84 +34.4CherHMtg CHMI 1.96 10.6 4 19.20 16.01 158 18.47 +2.7ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 25 25.70 -.4ChesEng CHK ... ... 8 5.60 2.53 25283 4.62 +16.7ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 6 53.51 +7.7ChesGranW CHKR .32e 19.1 1 2.30 1.20 26 1.65 -10.8ChespkLdg CHSP 1.60 4.9 34 33.81 24.98 340 32.79 +21.0ChespkUtil CPK 1.48f 1.8 24 90.90 66.35 46 84.10 +7.1Chevron CVX 4.48 3.6 55 133.88 108.02 4772 123.37 -1.5ChiRivet CVR .84 2.6 ... 33.52 28.70 0 32.07 +.8Chicos CHS .34 4.1 11 10.90 7.07 2039 8.36 -5.2Chimera rs CIM 2.00 10.7 8 19.77 15.77 1144 18.62 +.8Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 8 25.83 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 21 25.78 -.1ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 27 8.11 -12.5ChinaEAir CEA ... ... ... 45.33 24.44 9 32.33 -10.5ChinaFd CHN .55e 2.8 ...q 24.76 18.60 22 19.52 -9.8ChinaGreen CGA .10e 11.4 1 2.11 .85 98 .88 -29.4ChinaLife s LFC .14e 1.2 ... 17.85 10.49 327 11.32 -27.5ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 470 48.08 -4.9ChiNBorun BORN ... ... 2 1.57 1.03 6 1.15 -8.4ChOnlEd n COE ... ... ... 14.90 6.98 2 9.11 -27.1ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 97 98.57 +34.3ChinaPhH CPHI ... ... ...dd 1.45 .15 220 .20 +13.6 ChinRap n XRF ... ... ... 12.86 1.60 47 2.52 -55.9ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 43 32.49 -37.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 15 47.67 +.4ChinaUni CHU ... ... ... 15.53 11.25 263 11.77 -13.0ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.2 5 27.98 17.43 38 17.48 -27.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 354 465.62 +61.1ChoiceHtls CHH .86 1.0 41 85.35 62.89 159 82.80 +6.7ChrisBnk CBK ... ... ...dd 1.52 .75 112 .77 -39.1ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1235 135.42 -7.3ChungTel CHT 1.29e 3.6 ... 39.33 33.54 63 35.55 +.3ChurchDwt s CHD .87f 1.5 ... 60.39 43.21 817 59.01 +17.6CienaCorp CIEN ... ... 7 32.33 19.40 2069 31.32 +49.6Cigna CI .04 ... 19 227.13 163.02 3049 201.50 -.8Cimarex XEC .72 .8 13 130.16 80.53 1083 94.54 -22.5CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 1 49.03 -3.8CinciBell rs CBB ... ... 67 22.20 9.90 300 15.35 -26.4Cinemark CNK 1.28 3.2 17 44.00 32.60 1164 39.63 +13.8CinerRes CINR 2.27 8.3 11 29.36 23.76 6 27.17 +8.2Circor CIR .15 .3 29 56.37 35.16 69 48.06 -1.3Cision CISN ... ... 45 18.28 11.13 551 17.14 +44.4CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 21.76 -17.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 25.77 -2.9Citi GBP n DGBP ... ... ... 30.45 18.65 26.74 +25.4CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 22.82 -17.2Citi EUR n DEUR ... ... ... 30.00 18.78 1 25.59 +11.6Citi AUD n DAUD ... ... ... 30.28 18.62 27.56 +37.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 20.41 -23.6Citi JPY n DJPY ... ... ... 25.15 18.17 25.00 +9.6CitJPY 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 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 140 26.88 -2.2CgpVelLCrd UWT ... ... ... 45.10 14.22 1841 42.37 +72.9CgpVelICrd DWT ... ... ... 26.32 5.40 5049 5.51 -60.8Citigroup C 1.80f 2.4 12 80.70 64.38 12313 73.51 -1.2Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 25.28 -.7Citigp pfJ CpJ 1.78 6.3 ... 29.74 27.59 28 28.05 -2.8Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 96 27.80 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 69 26.06 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 25 25.72 -3.2CitizFincl CFG .52 1.3 11 48.23 36.06 2431 40.14 -4.4CitizInc CIA ... ... ...cc 8.80 6.67 44 8.35 +13.6CityOffce g CIO .94 ... 10 13.93 10.03 276 12.39 -4.8CityOff pfA CIOpA 1.66 6.5 ... 26.28 22.78 1 25.44 +1.0Civeo CVEO ... ... ...dd 4.64 1.83 252 3.88 +42.1CivitasSolu CIVI ... ... 25 19.90 11.15 33 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 44.75 650 71.95 +32.7sClearChan CCO ... ... ...dd 5.90 3.60 196 5.95 +29.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 124 11.26 -3.1ClrLgCap n LRGE ... ... ... 34.17 26.97 0 33.85 +15.2ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 362 7.76 -6.3ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 266 14.25 -6.7ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 103 11.23 -4.8ClearwPpr CLW ... ... 17 50.60 21.55 180 30.35 -33.1ClearwEn A CWEN/A 1.12f 5.8 39 20.68 15.30 433 19.18 +1.8ClearwEn C CWEN 1.28f 6.7 26 20.75 15.55 1053 19.20 +1.6sClevCliffs CLF ... ... 9 12.64 5.60 9101 12.91 +79.1sClipRlty n CLPR .38 ... ...dd 13.20 7.62 21 13.23 +32.4Clorox CLX 3.84 2.6 25 153.38 113.57 671 149.64 +.6CloudPeak CLD ... ... ...dd 5.70 2.14 393 2.54 -42.9Cloudera n CLDR ... ... ...dd 22.43 12.57 2162 17.84 +8.0tCloughGA GLV 1.44 11.8 ...q 14.39 12.25 40 12.24 -8.2CloughGEq GLQ 1.38 9.3 ...q 15.84 12.71 51 14.78 +10.5ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 123 10.91 +.3CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 65 60.14 -13.6CocaCola KO 1.56 3.4 86 48.62 41.45 7751 45.68 -.4CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1770 45.41 +14.0Coeur CDE ... ... 52 9.87 5.18 3669 5.71 -23.9Cohen n COHN .80 8.0 ...dd 12.00 7.50 10.00 +24.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 58 13.15 -1.2CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 64 9.35 -5.4Cohen&Str CNS 1.32 3.2 19 47.83 37.53 98 41.49 -12.3CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 269 22.40 -6.7tC&SLtDP&I LDP 1.87 7.9 ...q 27.13 23.77 127 23.68 -9.2C&SIncEgy MIE 1.32 12.9 ...q 11.40 8.86 140 10.24 -.1CohStQIR RQI .96 7.9 ...q 12.93 10.55 209 12.08 -4.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 75 19.51 -8.3CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 23 26.85 -4.9CohenStTR RFI .96 7.9 ...q 13.10 11.50 81 12.21 -4.4Colfax CFX ... ... 26 43.29 28.80 509 36.05 -9.0ColgPalm CL 1.68 2.5 23 77.91 61.28 2107 67.14 -11.0ColonCap CLNS ... ... ... 13.03 5.28 1760 6.14 -46.2ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 1 25.30 -.5ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 18 25.75 -3.1ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 29 23.75 -5.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 36 22.80 -7.2ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 35 22.82 -9.4ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 55 22.80 -8.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.39 +.8Col SusInt n ESGN ... ... ... 32.31 27.17 5 29.12 -4.7Col SusUS n ESGS ... ... ... 32.51 28.62 1 31.04 +4.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 5 17.63 -4.3ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.77 -6.9ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 21.32 151 22.40 -20.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 48 42.03 -15.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 9 12.19 -23.2Col IndSC SCIN .17e 1.1 ...q 25.98 14.12 2 15.18 -35.2ColumbPT CXP .80 3.4 14 25.07 19.55 759 23.33 +1.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 44 21.47 -3.5Comcst29 CCZ 1.58e 2.9 ... 64.00 50.35 1 53.76 -14.5Comerica CMA 2.40f 2.6 16 102.66 73.00 911 93.44 +7.6Comeric wt CMA/WS ... ... ... 65.50 44.22 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 34.65 449 55.50 +27.1ComndSec MOC ... ... ...dd 3.55 1.20 40 2.80 -8.8CmclMtls CMC .48 2.4 42 26.72 17.58 1120 20.41 -4.3CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 96 62.14 +15.6CmtyHlt CYH ... ... ...dd 7.89 2.66 1312 3.41 -20.0CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 65 29.86 +6.3CBD-Pao CBD .08e .4 ... 25.90 17.91 554 20.88 -11.4CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 150 17.85 +5.3ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 6 22.71 -7.9CompssMn CMP 2.88 4.3 23 76.65 56.50 242 67.00 -7.3Compx CIX .20 1.5 13 16.50 11.95 4 13.65 +2.6ComstkM rs LODE ... ... ... .94 .13 1502 .16 -59.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 379 9.05 +7.0ConAgra CAG .85 2.3 17 39.43 32.90 4371 36.20 -3.9ConchoRes CXO ... ... 23 163.11 123.63 2649 150.95 +.5ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.14 -5.8CondHos rs CDOR .78e 7.4 21 10.99 9.26 4 10.50 +5.5Conduent n CNDT ... ... ... 23.39 14.95 1239 22.28 +37.9sConocoPhil COP 1.14f 1.5 62 77.90 48.70 5753 78.11 +42.3ConEd ED 2.86 3.8 16 89.70 71.12 1595 75.70 -10.9CnsTom CTO .28f .5 7 67.97 55.65 2 62.00 -2.4ConstellA STZ 2.96f 1.4 17 236.62 197.32 1551 214.51 -6.2ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 507 12.30 +10.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.97 -1.9ContainStr TCS ... ... 22 12.42 3.53 292 10.89 +129.7Contango MCF ... ... ...dd 7.25 2.22 307 6.43 +36.5ContlBldg CBPX ... ... 22 39.60 25.00 185 37.90 +34.6ContMatls CUO ... ... ...dd 20.15 15.50 0 16.40 -13.7ContlRescs CLR ... ... 57 69.91 36.05 2168 67.03 +26.5Cnvrgys CVG .44 1.8 21 26.72 21.13 2600 24.39 +3.8sCooperCo COO .06 ... ...cc 270.64 216.47 257 272.84 +25.2CooperTire CTB .42 1.4 35 40.78 22.58 431 29.00 -18.0CooperStd CPS ... ... 13 146.78 105.00 132 119.87 -2.1CopaHold CPA 3.48 4.4 9 141.34 74.77 324 78.95 -41.1Copel ELP .26e 4.9 ... 9.41 4.70 395 5.27 -30.9CoreLabs CLB 2.20 1.9 64 130.34 87.66 408 115.38 +5.3tCoreMold CMT .05 ... ... 23.85 7.40 59 7.16 -67.0CorePtLd n CPLG ... ... ... 28.30 19.84 161 19.99 -28.3Corecivic CXW 1.72 7.1 14 27.50 18.61 937 24.39 +8.4CoreLogic CLGX ... ... 21 55.79 42.00 168 50.09 +8.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 2 25.27 -1.8CorEnInf rs CORR 3.00 7.9 16q 39.46 33.41 27 37.86 -.9CoreSite COR 4.12 3.8 40 119.59 89.76 359 108.71 -4.6Corindus n CVRS ... ... ...dd 1.65 .66 683 1.40 +38.6CorMedix CRMD ... ... ...dd .83 .17 2015 .72 +42.8CrnstTotR CRF 3.35 24.1 ...q 16.22 13.42 203 13.88 -9.2CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 394 14.01 -9.4Corning GLW .72 2.0 ...dd 36.56 26.11 3236 35.51 +11.0CpBT JCP JBN 1.75 19.9 ... 15.35 8.61 1 8.80 -30.0CorpCapT n CCT 1.61 10.2 ... 19.00 14.43 334 15.73 -1.6CorpOffP OFC 1.10 3.7 15 33.81 24.55 372 29.37 +.6Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 2 30.20 -7.7CortsJCP97 KTP 1.91 20.0 ... 16.26 9.16 10 9.57 -32.9CortsJCP JBR 1.75 19.9 ... 14.92 8.61 2 8.78 -29.7CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.80 -1.7Cosan Ltd CZZ .26e 3.7 ... 11.89 6.21 623 7.05 -27.3Costamre CMRE .40 5.9 ... 8.39 5.45 289 6.75 +17.0Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.32 -2.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 18 25.35 -.4Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 5 25.90 +.3Cott Cp COT .24 1.6 ...cc 17.78 14.06 1017 14.91 -10.5Coty COTY .50 3.9 ... 21.68 10.73 15559 12.75 -35.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 14 9.88 8.23 3707 8.95 -3.2CovantaH CVA 1.00 6.0 ...dd 18.05 14.15 790 16.70 -1.2CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 77.80 277 98.56 +10.5CrwfdA CRD/A .28 3.1 64 9.95 6.78 20 8.94 +5.2CrwfdB CRD/B .20 2.2 66 12.40 7.54 14 9.30 -3.3Credicp BAP 8.57e 3.8 ... 239.54 189.69 136 226.94 +9.4CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 5 296.47 +30.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 300 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 30 26.85 -12.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 123.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.92 -.3CS SP mlp MLPO 1.12e 7.9 ... 14.33 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.63 1013 15.64 -12.4CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 202 2.62 -7.7CrescPtE g CPG .12 1.9 35 9.25 5.06 988 6.30 -17.3CrestEq rs CEQP 2.40 6.7 ...dd 40.55 22.15 299 35.85 +39.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 27.75 15.50 40 17.91 -24.6CrosTim CRT 1.29e 8.6 15 15.97 11.46 13 14.93 +1.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1514 109.69 -1.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 19 1069.22 -5.6CrownHold CCK ... ... 20 62.27 40.09 1267 47.20 -16.1sCryolife CRY .12 .3 ...cc 35.50 16.80 130 35.75 +86.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 33.18 24.96 881 29.15 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 39

Cubic CUB .27 .4 ...dd 77.35 50.45 102 72.25 +22.6CullenFr CFR 2.68 2.5 19 121.66 90.45 331 107.18 +13.2CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 12 24.85 -1.1Culp Inc CULP .36 1.5 14 34.05 22.80 15 23.45 -30.0Cummins CMI 4.56f 3.1 41 194.18 129.90 1475 148.22 -16.1CurEuro 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 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 102.81 221 136.91 +12.4Cush Jn37 n PPLN ... ... ... 23.09 16.55 1 18.90 -5.3CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 30 11.78 -1.3CushngRen SZC 1.64 8.6 ...q 21.30 15.35 12 19.07 -6.1CushRoy rs SRF .48 5.2 ...q 10.10 8.30 12 9.31 -.5CustomBcp CUBI ... ... 8 33.85 23.70 165 23.84 -8.3CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 4 25.94 -2.3CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 2 26.29 -1.0CustoBc pf F CUBIpF ... ... ... 26.87 25.02 25.46 -2.9CynergT n CTEK ... ... ... 5.45 2.70 14 3.85 -4.9CypressEn CELP .84 11.7 13 8.50 5.50 11 7.15 +19.2D -DCP Mid DCP 3.12 8.0 87 46.67 32.08 324 39.13 +7.7DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.05 16 25.15 -4.5DDR Corp rs DDR .80 6.0 9 32.00 12.50 1279 13.32 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 3 24.59 -2.1DDR pfK DDRpK 1.56 6.6 ... 25.98 21.04 3 23.75 -7.5DDR Cp pfA DDRpA ... ... ... 26.89 22.40 5 25.25 -4.1DGSE DGSE ... ... ...dd 1.37 .57 6 .64 -30.9DHI Grp DHX ... ... 6 3.25 1.25 207 2.00 +5.3DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 394 4.66 +29.8DNP Selct DNP .78 7.1 ...q 11.57 9.71 371 11.02 +2.0DR Horton DHI .50 1.2 16 53.32 36.56 4141 42.99 -15.8Drdgold DRD .03e 1.3 ... 4.00 1.76 146 2.38 -27.0DSW Inc DSW 1.00 3.1 31 34.02 17.75 1454 32.77 +53.1DTE DTE 3.53 3.3 19 116.74 94.25 951 107.49 -1.8DTEEn 62 DTQ 1.31 5.4 ... 25.49 23.59 3 24.18 -3.7tDTE En76 n DTJ 1.34 5.6 ... 25.98 23.99 27 23.93 -6.0DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 20 23.70 -7.8DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 29 25.65 -4.2DTE En un DTV ... ... ... 57.14 48.68 83 51.85 -3.9DTF TxF DTF .84 6.6 ...q 14.50 12.62 35 12.71 -9.6DXC Tch n DXC .76f .8 ...cc 96.75 72.48 1432 94.84 +15.5DanaInc DAN .24 1.3 15 35.27 18.08 1826 18.91 -40.9Danaher DHR .64 .6 27 108.59 83.81 1963 108.02 +16.4Danaos DAC ... ... 2 2.50 1.05 346 1.55 +6.9DaqoNEn DQ ... ... 3 72.50 27.08 774 27.74 -53.3Darden DRI 3.00 2.7 22 124.00 77.55 1469 113.08 +17.8DarlingIng DAR ... ... 35 20.96 15.80 684 19.09 +5.3DaVita Inc DVA ... ... 17 80.71 52.51 1105 69.94 -3.2Daxor DXR .15 2.8 ... 21.66 3.40 6 5.35 +17.0tDeanFoods DF .36 4.9 52 12.09 7.32 1511 7.34 -36.5DeckrsOut DECK ... ... ...cc 124.68 63.32 433 113.47 +41.4Deere DE 2.76 1.8 26 175.26 122.39 1391 151.29 -3.3DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 46 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.29 14.00 8 14.30 -7.9DelaDvInc DDF .62 4.8 ...q 14.39 10.19 55 13.10 +22.1tDelaNatl VFL .72 6.0 ...q 13.94 12.12 6 12.09 -8.8tDelaMN2 VMM .63 5.3 ...q 14.35 12.04 13 11.98 -11.1DelekLogis DKL 3.08f 9.0 15 35.50 26.50 51 34.10 +7.6Delek DK 1.00 2.2 19 61.57 25.02 2348 44.46 +27.2DellTch n DVMT ... ... ...dd 99.02 64.96 1699 96.95 +19.3tDelphiTc n DLPH .68 2.1 12 60.39 33.08 953 33.12 -36.9DeltaAir DAL 1.40f 2.5 12 60.50 47.12 4635 57.10 +2.0DeltaAprl DLA ... ... ...cc 22.10 16.30 26 17.78 -12.0Dltsh SPX n DMRL ... ... ... 59.02 50.48 1 57.94 +6.7Dlt SP400 n DMRM ... ... ... 57.13 50.42 1 56.52 +4.6Dlt SP600 n DMRS ... ... ... 62.05 51.87 2 59.78 +10.1DltshInt n DMRI ... ... ... 56.65 49.32 1 51.56 -2.7Deluxe DLX 1.20 2.1 11 78.87 55.54 467 56.78 -26.1sDenburyR DNR ... ... ...dd 6.23 1.04 14215 6.21 +181.0DenisnM g DNN ... ... ...dd .64 .38 1518 .60 +8.2Despg.cm n DESP ... ... ... 36.56 14.80 839 16.94 -38.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2887 12.15 -36.2DBDogs22 DOD ... ... ... 30.43 20.20 1 24.10 -5.6DBWMTR WMW ... ... ... 33.53 27.98 33.53 +11.7DB Cap pf DTK 1.90 7.6 ... 26.18 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 157 25.31 -.6DeutBCT5 pf DKT 2.01 7.7 ... 27.14 25.05 97 25.97 -.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.95 -22.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 5 9.14 -9.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.08 14 2.18 -23.8DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 16 15.07 +10.7DBGoldDL DGP ... ... ...q 27.39 19.71 4 20.58 -17.6DBGoldDS DZZ ... ... ...q 6.76 4.88 9 6.52 +21.6DBGlbHY23 FIEG ... ... ...q 184.00 106.78 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 21 8.98 +1.5Deut Muni KTF .84 7.7 ...q 12.92 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 36 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.32 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 4 23.18 -3.8DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 314 32.34 +1.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.02 -5.0Deu HYBd n HYLB ... ... ... 51.36 48.68 160 49.67 -1.5Dbx Tr etf DESC ... ... ... 36.00 32.40 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.70 -.3DbXR1KECo DEUS ... ... ...q 34.16 29.77 18 33.80 +5.4DeutEmCo DEMG ... ... ... 30.95 24.57 12 25.31 -12.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.96 1350 44.28 +.4DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 29.09 -3.1Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.88 -19.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 25.57 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 23 23.87 -3.4DbxNikk400 JPN ... ... ...q 31.67 27.11 2 29.49 +.6Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.03 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 4 26.09 -3.9DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.61 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.91 -2.1DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 0 23.23 +.9DBXChiSC ASHS ... ... ...q 37.47 24.39 4 25.52 -26.8DBXHrvChi CN .30e .9 ...q 42.41 30.30 2 32.49 -13.0DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.82 -8.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 17 27.77 -.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 28.11 -1.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 9362 28.65 +.8DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 830 25.04 -19.3DevonE DVN .32 .8 27 46.54 29.83 5723 41.41 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 205 140.82 -3.6DiamOffsh DO .50 2.5 33 21.92 13.64 1918 19.99 +7.5DiamRk DRH .50 4.3 16 12.99 9.87 2715 11.71 +3.7DianaShip DSX ... ... ...dd 5.16 3.07 114 3.93 -3.4DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 3 25.00 +.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 3 25.29 -1.5DicksSptg DKS .90 2.4 11 39.74 23.88 2746 36.76 +27.9Diebold DBD .40 8.7 5 23.50 3.55 1247 4.60 -71.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 125.10 96.56 7784 113.55 -.3DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 12 24.79 -2.7tDigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.47 28 25.44 -4.6DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 31 24.00 -4.4tDigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 12 25.56 -7.1Dillards DDS .40 .5 9 98.75 49.91 281 78.00 +29.9Dillard38 DDT 1.88 7.1 ... 29.08 25.13 9 26.37 +2.0DineEquity DIN 2.52m 3.1 6 95.00 41.00 150 81.04 +59.7DiploPhm DPLO ... ... 81 28.74 14.50 1038 19.44 -3.1Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 2 25.16 +2.5DirChInt n CWEB ... ... ... 69.08 27.32 36 32.01 -37.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 22.15 -15.6DirxAero n DFEN ... ... ... 64.12 36.97 34 61.25 +37.6DrxTrnBl n TPOR ... ... ... 43.11 26.62 3 38.12 +10.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 25.56 -7.2DirxInds n DUSL ... ... ... 44.53 27.73 1 38.17 +3.9DirxMex n MEXX ... ... ... 30.16 13.05 3 19.45 -5.6DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 0 23.50 -23.3DxRsaBr rs RUSS ... ... ...q 25.95 14.43 114 17.15 -25.4DxSOXBr rs SOXS ... ... ...q 24.10 8.83 2809 9.79 -40.7DxGBull rs NUGT ... ... ...q 37.96 10.56 8018 13.67 -56.9DrGMBll rs JNUG .09e 1.1 ...q 20.50 6.40 9492 7.96 -55.2tDirSPX Br SPDN ... ... ... 32.98 27.60 9 27.71 -9.5DxGlMBr rs JDST ... ... ...q 95.14 42.31 405 74.00 +44.2DirSPBear s SPXS ... ... ...q 37.70 20.84 1177 21.34 -28.8Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 1 39.88 +10.8DxChiABear CHAD ... ... ...q 39.27 27.67 7 36.30 +16.6DrxNGBear rs GASX ... ... ...q 36.69 14.90 6 18.00 -23.3DxSPOGBr rs DRIP ... ... ...q 20.98 4.97 4519 5.33 -55.1DrxRBkBull DPST ... ... ...q 95.94 55.98 12 75.00 +3.1DirDGlBr rs DUST ... ... ...q 48.79 19.04 1708 37.27 +57.3DxSPXBll s SPUU ... ... ...q 59.33 43.33 5 56.86 +14.7DxEuFnBl EUFL ... ... ... 65.95 32.62 37.48 -21.1DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 45.20 0 58.98 +15.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.32 -2.5DrNsd100 rs QQQE ... ... ...q 47.98 40.61 14 47.14 +9.1DrxDlySCB LLSC .10p ... ...q 43.77 33.25 42.18 +18.7Dir 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 29.52 180 41.33 -18.1DiEurBll3x EURL .14e .4 ...q 47.12 29.13 9 33.61 -11.7DrxEMBll rs EDC ... ... ...q 168.70 72.35 132 84.95 -32.4Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 14 15.34 -4.1DxLatBll s LBJ ... ... ...q 49.13 16.70 9 20.80 -35.6DirTotBBr SAGG ... ... ...q 32.31 31.03 32.14 +3.3DxBrzBull s BRZU ... ... ...q 65.25 14.27 3015 17.68 -56.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 567 96.14 +23.5DxIndiBll rs INDL ... ... ...q 120.64 66.51 67 69.61 -31.8DxNGBll rs GASL ... ... ...q 31.99 14.60 36 21.41 -15.7DrDevMBr DPK ... ... ...q 14.22 10.08 4 12.04 -2.3 DxSPOGBl s GUSH ... ... ...q 47.55 16.79 654 40.59 +33.7DxREBear DRV ... ... ...q 15.62 8.50 59 9.55 -8.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.98 2 73.33 -4.9DxEnBear rs ERY ... ... ...q 60.45 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 31.81 118 39.44 -36.7DxSCBear rs TZA ... ... ...q 15.09 7.80 6113 8.26 -32.7DxFnBr rs FAZ ... ... ...q 15.40 8.80 594 9.24 -21.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 46.98 25 47.18 -48.9Dx30TBear TMV ... ... ...q 22.45 17.07 532 21.22 +20.4DxFnBull s FAS ... ... ...q 82.80 52.93 620 73.99 +8.2DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 46 41.33 -.4DxMCBr rs MIDZ ... ... ...q 17.06 9.97 1 10.31 -23.4DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 51 18.69 -37.1sDxHcrBll s CURE ... ... ...q 65.77 38.85 67 64.62 +38.7DxTcBull s TECL ... ... ...q 171.58 82.94 109 164.63 +46.8DxRetlBll s RETL ... ... ...q 53.31 22.80 31 47.45 +31.7DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 721 154.27 +11.9Dir30TrBul s TMF ... ... ...q 23.01 16.93 481 17.11 -22.6Dir10TrBear TYO ... ... ...q 16.00 13.61 3 15.53 +10.5Dx10yTBull TYD ... ... ...q 45.76 38.20 1 38.85 -11.5DxMCBull s MIDU ... ... ...q 55.74 36.75 15 53.80 +15.9DrxREBull s DRN ... ... ...q 24.73 14.68 49 21.29 -6.8DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 1160 23.82 -30.0DirxDMBull DZK ... ... ...q 100.54 64.86 0 74.83 -9.2DrxSCBull s TNA .41e .4 ...q 97.12 56.37 1067 91.21 +29.8DrxSPBull s SPXL ... ... ...q 55.95 36.82 1664 54.41 +22.7DirxEnBull ERX ... ... ...q 44.29 24.01 2159 38.69 +10.8Discover DFS 1.60f 2.0 15 81.93 61.21 1490 78.60 +2.2Disney DIS 1.68 1.5 15 117.90 96.80 12119 113.63 +5.7tDiv&Inco DNI 1.63 13.7 ...q 14.25 11.95 40 11.94 -11.1DrReddy RDY .29e .8 ... 39.96 28.13 246 35.47 -5.6DocuSec rs DSS ... ... ...dd 3.16 .56 34 1.00 -44.4DolbyLab DLB .64 .9 72 74.29 56.50 276 69.05 +11.4DollarGen DG 1.16 1.1 17 112.59 77.13 1554 108.32 +16.5DomMidst DM 1.34f 7.5 13 34.85 12.55 1176 17.75 -41.7DomEngy D 3.34 4.8 14 85.30 61.53 3672 69.55 -14.2DomRes un DCUD ... ... ... 53.58 42.50 264 47.08 -8.9DomRs76 n DRUA ... ... ... 25.85 23.04 57 23.65 -7.5Dominos DPZ 2.20f .8 45 305.34 166.74 626 290.79 +53.9Domtar g UFS 1.74 3.3 19 54.50 40.72 415 53.41 +7.9sDonaldson DCI .76f 1.3 30 59.35 43.35 702 59.04 +20.6DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 656 5.56 -40.2DonnlyFn n DFIN ... ... ... 22.50 15.22 918 18.32 -6.0DorianLPG LPG ... ... ...dd 8.80 6.78 91 7.79 -5.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 212 20.18 DblLOppCr DBL 2.00a 9.7 ...q 24.19 20.48 55 20.55 -7.4DougDyn PLOW 1.06 2.3 27 49.50 36.20 43 45.35 +20.0DEmmett DEI 1.00 2.7 24 41.59 34.72 797 37.59 -8.5Dover DOV 1.88 2.1 18 109.06 71.71 1753 88.81 -12.1DoverDG DDE ... ... ...dd 3.49 .92 24 2.87 +181.4DoverMot DVD .08f 3.6 10 2.30 1.80 3 2.20 +12.8DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 5852 67.95 -4.6tDry Gl24 n DCF .22f 2.4 ... 10.05 8.95 47 8.97 -4.6DryHYSt DHF .35 10.8 ...q 3.57 3.08 184 3.21 -3.9DrMuBdInf DMB .75 6.1 ...q 13.46 12.10 40 12.20 -6.2tDryfMu DMF .54 6.9 ...q 9.27 7.82 24 7.80 -12.3tDryStrt LEO .52 7.0 ...q 8.92 7.37 162 7.36 -14.8tDrySM DSM .50 6.8 ...q 8.61 7.28 190 7.28 -14.9Dril-Quip DRQ ... ... ...dd 58.95 37.35 320 52.80 +10.7DriveShack DS .48 8.2 15 8.06 3.14 121 5.87 +6.1DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 1 25.95 +.9DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 25.09 -.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.31 -.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.11 -9.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 5 101.85 -6.0Ducomun DCO ... ... 26 41.24 25.06 25 40.82 +43.5Df&PGblUt DPG 1.40 9.8 ...q 16.38 13.50 97 14.24 -8.2DufPUC DUC .60 7.1 ...q 9.25 8.38 53 8.40 -5.1DukeEngy DUK 3.71f 4.7 17 91.78 71.96 4735 78.81 -6.3DukeEn 73 DUKH 1.28 5.4 ... 26.31 23.71 37 23.85 -5.9DukeRlty DRE .80 2.8 22 29.58 24.30 1266 28.10 +3.3DunBrad DNB 2.09 1.5 21 145.00 105.42 396 142.50 +20.3Dycom DY ... ... 22 123.99 67.15 375 82.76 -25.7Dynagas DLNG 1.00 11.9 ... 14.27 7.51 65 8.41 -22.6Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 10 25.80 -.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.4 14 7.41 6.02 326 6.33 -9.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.87 +1.5Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 11 24.70 -.3E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 7 20.76 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.7 ...q 26.25 19.00 3 24.21 +.5E-TrAlerInf MLPI 1.88e 7.8 ...q 26.53 20.31 112 23.95 -1.0ETBbgCmd DJCI ... ... ...q 17.00 13.42 5 15.68 -2.2ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 46 17.19 -.8E-TrFood FUD ... ... ...q 18.97 15.89 0 16.03 -10.9E-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 24 16.14 -1.9E-TrcCmci UCI ... ... ...q 16.37 13.69 22 15.21 -1.2E-TrcSilv USV ... ... ...q 22.48 17.60 18.05 -17.0E-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 14.6 5 2.50 1.45 12 1.80 -16.3EG 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 9.30 351 13.12 -41.2EMCOR EME .32 .4 22 85.08 68.13 238 74.35 -9.1EMX Roy g EMX ... ... ... 1.47 .67 114 1.16 +39.6ENI E 1.29e 3.3 ...dd 40.15 31.58 243 39.06 +17.7EOG Rescs EOG .88f .7 ...dd 131.60 94.74 3531 125.64 +16.4EP Energy EPE ... ... ...dd 3.54 1.27 1582 2.34 -.8EPAM Sys EPAM ... ... 71 144.19 82.75 210 137.88 +28.3EPR Prop EPR 3.84 5.7 18 71.43 51.87 331 67.66 +3.4EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 50 27.85 +3.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.27 -7.0EQT Corp EQT .12 .3 ...dd 66.03 43.70 2593 46.93 -17.6EQT GP n EQGP 1.03e 4.9 10 30.74 20.30 134 20.87 -22.4EQT Mid EQM 4.36f 8.3 10 77.97 48.91 815 52.60 -28.0sETF SITRis RISE ... ... ...q 25.25 22.89 259 25.24 +6.2ETF JrSil SILJ ... ... ...q 12.51 8.23 17 8.87 -21.9ETF Cyber HACK ... ... ...q 40.72 29.50 291 40.12 +26.8ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 43.19 32.01 100 43.27 +24.0ETF M AlH MJ ... ... ... 45.40 25.10 1103 39.36 +34.6ETF M Vid GAMR ... ... ... 55.00 43.00 17 47.55 -.8ETF Drone IFLY ... ... ... 39.57 33.54 6 38.64 +3.4ETF AIPw n AIEQ ... ... ... 29.90 24.03 32 29.45 +13.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 2 36.46 +15.3ETF Clim ETHO ... ... ...q 38.43 31.48 4 37.71 +10.9ETFAlpAlt ALFA ... ... ...q 51.32 40.81 1 51.00 +19.1ChngFnDvr CHGX ... ... ... 20.84 18.02 20.67 +10.3ETF EmM n EEMD ... ... ... 28.41 22.00 0 22.98 -12.1ETF spx H n SPDV ... ... ... 28.19 25.00 4 27.63 +5.7ETF AptF n FTVA ... ... ... 30.36 24.74 12 28.89 +6.5ETF GOP n MAGA ... ... ... 29.82 25.85 0 28.73 +2.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 12 29.59 +4.3NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 7 27.90 +2.6ETF RvCp n RVRS ... ... ... 17.15 14.84 11 16.91 +6.4ETF BrVl n BVAL ... ... ... 16.70 14.46 0 16.37 +3.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 5 35.16 +7.2GlGoGld n GOAU ... ... ... 13.47 9.95 3 10.86 -16.5ETF OCIO n OCIO ... ... ... 27.81 25.59 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 1 29.58 +9.0PremisCap TCTL ... ... ... 31.57 28.69 0 30.93 +3.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 10 36.89 +21.7EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 17 32.21 -1.1ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 2 34.61 +3.6EtfInfcMLP AMZA 2.08 28.0 ...q 9.44 6.55 1121 7.44 -13.6ETF BioPr n BBP ... ... ... 46.80 37.33 1 45.18 +11.4ETF ClinT n BBC ... ... ... 36.25 25.88 22 35.08 +23.4InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.18 -3.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 13 24.07 -4.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 0 23.01 -12.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.56 -3.6ETF PrMtl GLTR ... ... ...q 68.06 56.32 59 58.76 -9.6ETFS Com BCI ... ... ... 25.95 18.58 21 23.86 -2.5ETFS Comd BCD ... ... ... 28.39 24.53 25.50 -1.0ETFS EnCm BEF ... ... ... 29.35 24.07 29.06 +14.5ETFSGold SGOL ... ... ...q 132.10 113.30 13 115.96 -8.1ETF Pall PALL ... ... ...q 107.47 79.61 10 100.59 -.9ETF Plat PPLT ... ... ...q 97.94 71.92 25 78.20 -11.6EagleCGr GRF .50e 2.2 ...q 8.59 7.16 3 8.04 +1.3EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 15 15.30 -7.8EagleMat EXP .40 .5 21 122.49 85.84 415 86.72 -23.5EaglePtCr ECC .80 4.5 ... 21.60 17.28 51 17.95 -4.6EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 1 25.42 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 1 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.50 +.4Earthstone ESTE ... ... 74 12.16 7.45 151 9.62 -9.5EastGvP n DEA 1.04 5.4 50 22.32 18.73 344 19.37 -9.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 41 99.39 77.74 310 94.72 +7.2EastChem EMN 2.24 2.3 13 112.45 86.24 663 98.72 +6.6EastCh 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 75 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 2481 87.15 +10.3EatVn 22 n EFL ... ... ... 10.00 9.08 134 9.20 -.4EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 64 9.65 -3.5EV CAMu EVM .68 6.9 ...q 12.45 9.90 62 9.96 -13.4tEVCAMu2 EIA .62 6.1 ...q 12.99 10.18 13 10.18 -11.5EVCAMu CEV .71 6.3 ...q 12.58 11.04 29 11.18 -8.1EatnVan EV 1.24f 2.3 18 60.95 48.09 444 53.51 -5.1EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 62 16.09 +10.9EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 96 17.58 +15.5 EV FltRt EFT .91 6.3 ...q 15.29 14.03 122 14.58 +1.7tEVFltRtIP EFF 1.13 7.1 ...q 17.13 15.84 17 15.88 -2.6EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 225 12.74 -6.7tEV MAMu MAB .65 5.3 ...q 14.03 12.35 2 12.33 -6.7EVMAMu MMV .69 5.5 ...q 13.60 12.26 12.45 -5.0tEV MIMu MIW .71 5.7 ...q 14.39 12.52 2 12.52 -7.0EVMIMu EMI .71 5.7 ...q 13.45 12.04 2 12.38 -3.5tEVMuniBd EIM .77 6.8 ...q 12.87 11.36 75 11.32 -9.5tEVMuni2 EIV .70 6.1 ...q 12.70 11.37 5 11.45 -7.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 18 19.77 -4.6tEV MuIT EVN .85 7.4 ...q 13.02 11.39 110 11.45 -7.7EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 25 21.50 -4.6EV NJMu EMJ .75 6.3 ...q 13.28 11.51 22 11.83 -4.8EVNJMu EVJ .73 6.4 ...q 12.95 10.99 12 11.43 -2.6tEVNYMu2 NYH .69 6.6 ...q 12.10 10.41 0 10.41 -10.0tEV NYMu ENX .72 6.6 ...q 13.08 10.87 32 10.88 -11.8tEVNYMu EVY .74 6.4 ...q 13.40 11.69 9 11.65 -8.3tEV OHMu EIO .70 6.3 ...q 13.97 11.25 24 11.15 -12.2EVOHMu EVO .73 5.9 ...q 13.84 12.10 3 12.37 -5.1tEV PAMu EIP .77 6.7 ...q 14.70 11.60 7 11.59 -6.8EVPAMu EVP .73 6.4 ...q 12.58 11.20 1 11.33 -7.1EVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 215 9.95 +3.3EV SrFlt EFR .95 6.8 ...q 14.97 14.01 125 14.01 -3.0EV SrInc EVF .42 6.5 ...q 6.87 6.30 82 6.46 -.9EVShDur EVG 1.08 8.4 ...q 14.39 12.80 28 12.88 -10.2EVTxABdO EXD 1.16 13.2 ...q 11.98 8.74 48 8.78 -14.3EV TxAd EVT 1.74 7.1 ...q 24.63 21.39 64 24.44 +5.0EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 183 17.90 +3.3EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 35 25.29 -.5EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 412 12.72 +4.3EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 598 9.50 +1.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 45 16.59 -.8EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 241 11.93 +.1EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 185 15.99 +4.0EclipseRs ECR ... ... 18 2.79 1.15 978 1.29 -46.3Ecolab ECL 1.64 1.0 34 159.92 125.74 704 157.32 +17.2sEcopetrol EC .16e .6 ... 26.67 9.35 1017 26.32 +79.9Edenor EDN ... ... ... 63.29 19.05 226 27.72 -44.2Edgewell EPC ... ... 15 74.23 39.50 405 46.56 -21.6EdisonInt EIX 2.42 3.6 15 83.38 57.63 1673 66.97 +5.9sEdwLfSci s EW ... ... 56 165.97 100.20 2804 168.35 +49.4eHiCarSvc EHIC ... ... ... 14.65 9.41 39 11.15 -3.68x8 Inc EGHT ... ... ...dd 23.50 12.10 1180 21.70 +53.9ElPasoEl EE 1.44 2.5 25 64.35 48.05 250 57.80 +4.4ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 0 45.95 -5.7ElancoAn n ELAN ... ... ... 36.01 32.05 3152 34.58 -3.9EldorGld g EGO .02e ... 9 2.36 .80 9586 .88 -38.5Electrmed ELMD ... ... 21 7.75 4.60 9 5.50 -9.4ElevCr n ELVT ... ... ... 11.27 5.95 138 8.62 +14.5EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3673 105.70 +25.1Elk 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 26.34 28.34 +.9EllieMae ELLI ... ... 66 116.90 80.71 338 94.22 +5.4EllingtnF EFC 1.76 11.0 9 16.84 14.12 16 16.02 +10.4EllingtRM EARN 1.48 12.7 15 14.95 10.23 81 11.68 -3.0Ellomay ELLO ... ... ... 11.09 7.50 1 8.06 -10.4EllswthFd ECF .80e 7.9 ...q 10.44 8.81 20 10.17 +8.1Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.87 -5.0eMagin EMAN ... ... ...dd 2.30 1.23 11 1.50 -9.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 0 20.00 -24.6EAndinB AKO/B .74e 3.2 ... 31.80 20.48 60 22.84 -22.0Embraer ERJ .13e .7 ... 28.55 17.99 817 18.85 -21.2EmerExp n EEX .29 1.7 ... 24.56 14.66 108 16.75 -17.6EmergeES EMES 2.68m ... ...dd 10.45 4.46 352 4.55 -36.7EmergBio EBS ... ... 38 67.24 36.38 260 66.51 +43.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 2497 77.21 +10.8EmerR hs MSN ... ... ...dd 1.89 1.25 11 1.49 +2.1EmpOPES ESBA .34 2.1 ... 21.00 15.17 17 16.34 -21.0EmpOP60 OGCP .34 2.1 ... 20.90 15.28 4 16.31 -20.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 12 16.20 -20.6EmpStRTr ESRT .34 2.1 42 21.09 15.94 1002 16.44 -19.9EmployH EIG .80 1.7 16 50.45 38.35 67 45.75 +3.0EElChile EOCC 1.07e 5.2 ... 29.41 18.49 4 20.44 -24.0EnLinkLP ENLK 1.56 8.5 ... 19.45 12.75 745 18.25 +18.7EnableMid ENBL 1.27 7.9 18 19.27 12.89 254 16.00 +12.5EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 498 11.20 -16.4EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 1893 11.18 -19.0Enbridge ENB 2.68 ... ... 42.10 29.00 3241 33.13 -15.3EnCana g ECA .06 .5 22 14.31 9.79 8622 13.27 -.5EncompHlth EHC 1.08 1.4 29 82.46 43.84 686 77.25 +56.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 747 2.29 -4.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 85.06 47.81 1441 85.68 +48.8Energizer n ENR 1.16 1.9 21 65.57 40.64 507 59.71 +24.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 401 3.09 +72.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2595 17.48 +1.3EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2426 22.30 +24.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 466 12.30 +25.6EnersisAm ENIA .21e 2.7 ... 12.11 6.96 941 7.89 -29.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.57 266 5.00 -12.0sEnerSys ENS .70 .8 31 85.71 62.85 141 85.99 +23.5Engility EGL ... ... ...cc 38.54 21.19 397 36.06 +27.1EnLinkLLC ENLC 1.07 6.6 14 20.00 13.80 696 16.25 -7.7Ennis Inc EBF .90 4.5 15 22.98 17.65 108 20.15 -2.9EnovaIntl ENVA ... ... 18 39.00 12.70 168 30.95 +103.6EnPro NPO .96 1.3 42 94.79 63.73 93 74.25 -20.6sENSCO ESV .04 .5 ...dd 8.42 4.10 15667 8.54 +44.5Enservco ENSV ... ... ... 1.50 .43 155 .72 +11.8EnSync ESNC ... ... ... .58 .18 1179 .30 -24.4Entercom ETM .36 4.4 10 12.43 6.30 629 8.15 -24.5EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 42 23.75 -5.5EntArk 63 EAE 1.19 5.2 ... 25.39 22.51 4 22.96 -7.9EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 11 23.98 -4.9Entergy ETR 3.56 4.4 35 87.85 71.95 1257 80.18 -1.5tEntLA 66 ELC 1.22 5.2 ... 25.17 23.08 31 23.35 -5.9EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 20 24.52 -2.3EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 4 22.92 -7.7EntMS FtM EMP ... ... ... 25.49 23.18 11 23.98 -4.7EntgyNO n ENO ... ... ... 28.45 24.25 10 25.95 +1.3EntgyNO 52 ENJ 1.25 5.2 ... 25.43 23.17 2 24.20 -3.1EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 3 25.51 -3.8EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2411 29.02 +9.5Entravisn EVC .20 4.0 50 7.90 3.90 226 5.00 -30.1EntrResc EGI ... ... ... .69 .34 114 .38 -37.6Envestnet ENV ... ... 75 64.80 47.45 237 61.90 +24.2EnviroStr EVI .20e ... ...cc 48.45 21.30 32 36.90 -7.8EnvisnHl n EVHC ... ... ...dd 45.97 23.79 7216 45.59 +31.9Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 26 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.49 3.80 203 3.81 -53.3Equifax EFX 1.56 1.2 23 138.69 101.74 1447 131.74 +11.7EquityCmw EQC ... ... 32 32.55 27.96 569 31.81 +4.3EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 6 26.05 -1.1EqCm 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 97.44 79.78 293 95.74 +7.5EqtyRsd EQR 2.16 3.3 42 70.46 54.97 1466 66.24 +3.9EquusTR EQS ... ... 25q 2.47 1.91 7 2.02 -15.8EraGroup ERA ... ... 8 14.23 8.98 31 12.65 +17.7Eros Intl EROS ... ... ...dd 15.45 9.20 434 12.75 +32.1EscoTech ESE .32 .5 21 70.20 51.55 43 67.50 +12.0Espey ESP 1.00 3.4 23 32.55 21.07 10 29.52 +23.2Essent ESNT ... ... 10 50.08 32.73 672 43.60 +.4EssentPr n EPRT ... ... ... 14.75 13.27 723 14.33 +4.8EssexPT ESS 7.44 3.1 29 264.07 214.03 307 243.14 +.7EsteeLdr EL 1.52 1.1 47 158.80 106.00 1640 142.08 +11.7Esterline ESL ... ... 21 96.95 67.15 99 89.80 +20.2EtfSilver SIVR ... ... ...q 17.20 13.58 151 14.07 -14.8tEthanAl ETH .76 3.6 15 32.90 21.20 128 21.40 -25.2Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 261 15.63 -11.4Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 5 73.00 -.3Etr2xHomb HOML ... ... ...q 70.00 40.80 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 42.57 +30.6EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 2 25.73 -20.1Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 91 15.63 -13.7EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 2 19.64 -2.8EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 10 17.47 +11.0EtracReit LRET 2.00e 8.2 ...q 27.26 19.32 24.28 -7.6UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 11 175.14 +1.8FI EnhEu n FIEE ... ... ... 202.02 149.80 1 165.51 -6.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 41.65 -2.8Etr MLP In MLPQ .08p ... ... 44.40 25.63 41 34.93 -7.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 1 23.86 +2.7EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 17.7 ...q 18.82 13.65 16.35 +.3EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 80 15.65 -11.6EtrSCHiDv SMHD 3.06e 16.8 ...q 21.47 14.27 53 18.20 -7.3Euronav n EURN 2.41e ... ...dd 10.10 7.50 405 8.90 -3.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 6 9.49 -3.9EvansBc EVBN .92f 2.0 19 49.23 38.10 1 47.00 +12.2Eventbr n EB ... ... ... 39.30 32.40 616 36.22 -.8Evercore EVR 2.00f 1.9 24 117.49 75.25 354 102.80 +14.2EverestRe RE 5.20 2.3 25 264.88 206.68 193 229.06 +3.5Evergy EVRG 1.60 2.9 24 59.28 47.06 2784 55.02 +4.2sEveriHldgs EVRI ... ... ...dd 9.81 6.08 1262 9.58 +27.1EversrceE ES 2.02 3.3 20 66.15 52.76 1476 60.68 -4.0Evertec EVTC .40 1.7 20 25.55 12.60 174 23.90 +75.1sEvolentH n EVH ... ... ...dd 28.20 10.30 708 28.75 +133.7EvolPetrol EPM .40 3.6 19 12.00 6.35 178 11.25 +64.2EvoquaWt n AQUA ... ... ...cc 25.36 17.40 636 18.22 -23.2ExantasCap XAN .20 1.8 ...dd 12.09 8.51 230 11.19 +19.4ResCap pfA RSOpA 2.13 8.6 ... 25.40 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 10.5 ...q 20.00 18.08 111 18.32 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 39.36 247 42.36 +2.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 29.88 +11.2ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.71 +2.1ETF IndExp TETF ... ... ... 21.64 17.01 1 19.63 +3.0RxVlmxInF VMIN ... ... ... 46.55 2.37 30 3.35 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 31 32.15 -15.5Exelon EXC 1.38 3.2 12 45.05 35.57 5145 42.58 +8.0Express EXPR ... ... 35 11.69 5.82 1212 10.88 +7.2Exterran n EXTN ... ... ...dd 33.69 24.15 127 26.20 -16.7ExtraSpce EXR 3.44 4.0 21 101.96 76.55 1072 86.90 -.6ExxonMbl XOM 3.28 3.8 19 89.30 72.16 11653 86.50 +3.4F -FB Finl n FBK .24 .6 15 45.43 36.15 163 41.30 -1.6FBL Fn FFG 1.84 2.3 18 85.70 64.00 29 79.85 +14.6FCB Fin FCB ... ... 17 62.95 45.10 309 48.70 -4.1FGL Hldg n FG ... ... ... 11.16 8.14 579 8.79 -12.7FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 918 89.62 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 40

FNBCp PA FNB .48 3.6 13 14.92 12.44 2123 13.16 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.49 -2.6FTFQAntiB BTAL ... ... ...q 20.45 18.31 1 20.03 +3.9FTFQMom MOM ... ... ...q 26.26 23.09 3 24.92 +3.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 22.95 -12.0FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 2 23.96 -3.6FqfOAsiaDv 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 6.95 829 7.15 -2.7FTE Net n FTNW ... ... ... 26.25 9.66 65 12.27 -25.6FTI Cnslt FCN ... ... 32 81.91 35.09 234 72.64 +69.1FTS Intl n FTSI ... ... ... 22.60 9.38 462 12.02 -38.7Fabrinet FN ... ... 19 48.97 24.02 397 45.83 +59.7FactsetR FDS 2.56 1.1 28 237.29 165.99 941 227.25 +17.9FairIsaac FICO .08 ... 59 241.10 138.98 147 230.03 +50.2FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.4 1 5.69 2.42 587 2.70 -51.6FarPtAc un FPAC/U ... ... ... 10.45 10.06 8 10.24 +.8sFarfetch n FTCH ... ... ... 32.39 27.00 2350 28.65 +.7Farmland FPI .20m 3.0 61 9.68 5.15 243 6.71 -22.7Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 17 22.43 -13.0FedExCp FDX 2.60 1.1 11 274.66 214.17 2918 239.20 -4.1FedAgric AGM 2.32 3.1 ... 99.11 65.59 30 75.82 -3.1FdAgricA AGM/A 2.32 3.3 21 87.76 66.62 71.03 -2.4FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 25.45 +1.3FAgMt pfB AGMpB 1.72 6.5 ... 27.47 25.52 1 26.45 +.4FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 4 26.15 -6.0FedRlty FRT 4.08f 3.2 22 134.52 106.41 267 125.93 -5.2FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 18 22.50 -10.6FedSignl FSS .28 1.0 26 28.32 18.37 159 26.84 +33.6FedInvst FII 1.08 4.4 9 36.76 22.06 755 24.59 -31.8tFedPMu FMN .88 6.9 ...q 14.96 12.80 18 12.84 -8.5Ferrari n RACE ... ... ... 149.85 103.65 595 139.04 +32.6Ferrellgs FGP .40 14.5 ...dd 5.48 2.70 210 2.76 -35.5Ferro FOE ... ... 19 25.50 20.07 233 23.53 -.3FiatChrys FCAU ... ... ... 24.95 15.33 3559 17.99 +.8FibriaCelu FBR .09e .5 ... 22.05 12.20 952 18.34 +24.8FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 11 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 24 49.26 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 43 48.56 -3.4FidCnsDis FDIS .40e .9 ...q 45.71 35.44 91 45.25 +15.7FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 49 32.56 -5.1FidEnergy FENY .53e 2.5 ...q 22.21 17.78 221 21.51 +7.3FidFinan FNCL .60e 1.5 ...q 43.90 37.02 136 41.35 +1.4sFidHlthCre FHLC .70e 1.5 ...q 46.54 38.45 285 46.40 +16.0FidIndls FIDU .56e 1.4 ...q 41.28 35.55 59 40.29 +4.1Fid Val n FVAL ... ... ... 35.47 29.95 7 34.97 +6.4Fid Qual n FQAL ... ... ... 35.05 29.56 16 34.68 +9.1FidInfoTch FTEC .42e .7 ...q 60.90 44.87 277 59.95 +20.0Fid Moment FDMO ... ... ... 35.48 28.44 12 35.33 +13.0Fid LowVol FDLO ... ... ... 34.00 28.39 22 33.68 +10.1Fid RisR n FDRR ... ... ... 32.80 28.85 70 32.35 +5.5Fid CoreD n FDVV ... ... ... 31.13 26.84 62 30.60 +6.7FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 324 23.94 -3.1FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 111 34.36 -.4FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 135 31.27 +1.1FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 30 34.36 -1.9FidlNatFn FNF 1.28f 3.3 16 42.52 33.71 623 39.38 +.4FidNatInfo FIS 1.28 1.2 20 110.83 89.31 965 109.81 +16.7FidClayOp FMO 1.72f 14.5 ...q 15.43 10.27 168 11.90 -9.5Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 86 89.90 56.70 346 73.50 +2.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 48.81 315 52.28 -6.7FtBcp 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 ... ... 30 9.27 4.48 2572 9.01 +76.7FstCash FCFS .88 1.1 31 95.40 59.35 290 83.10 +23.2FstCwlth FCF .36 2.2 20 17.91 13.38 488 16.32 +14.0FstData n FDC ... ... 13 26.62 14.73 14859 25.22 +50.9FstHorizon FHN .48 2.7 16 20.86 16.51 1732 17.84 -10.8FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 2 25.19 FstInRT FR .87 2.8 21 34.04 27.61 531 31.18 -.9FMajSilv g AG ... ... ...dd 8.48 4.93 2144 5.68 -15.7FstRepBk FRC .72 .7 21 106.75 84.56 748 100.08 +15.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 10 24.80 -2.8FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 8 25.48 -2.5FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 5 25.00 -3.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 46 24.59 -3.2FtRpBk pfG FRCpG ... ... ... 26.67 24.09 17 24.65 -4.6FtTr 22 n FIV ... ... ... 9.73 9.02 63 9.26 +1.4FtTrGlob FAM .90 9.4 ...q 11.94 9.30 29 9.54 -17.6FT MCGr FNY .15e .3 ...q 47.20 35.61 110 46.31 +18.2FT MCVal FNK .40e 1.1 ...q 37.99 33.31 1 37.15 +2.4FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.24 -5.2FT SCGr FYC .04e .1 ...q 53.19 39.71 42 52.51 +23.5FT SCVal FYT .26e .7 ...q 40.30 33.92 7 39.25 +6.5FT MegaCp FMK .44e 1.2 ...q 37.30 31.43 37.09 +10.7FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 58 13.32 -3.0FTDJMic FDM .49e 1.0 ...q 53.34 44.09 19 51.34 +8.2FT DynEq FDEU 1.45 9.2 ...q 20.20 15.21 40 15.86 -15.2FtTEqCom ERM ... ... ... 23.79 20.92 4 23.41 +4.7FtT EqTact TERM ... ... ... 23.97 19.41 9 23.52 +5.2FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 609 19.13 -4.4FT HeitGl PRME ... ... ... 21.67 17.96 20.75 +4.0FT EM Sl n RNEM ... ... ... 59.26 47.26 0 48.90 -10.3FT LgShEq FTLS .16e .4 ...q 41.72 36.63 88 40.47 +3.0FT PfInc n FPEI ... ... ... 20.38 18.24 6 19.14 -5.0FT VolIn n HDMV ... ... ... 36.34 32.51 39 33.81 -1.5FT VolD n HUSV ... ... ... 24.32 21.53 163 24.02 +4.5FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 96 22.30 -15.9FTEnInfra FIF 1.32a 8.4 ...q 19.19 14.57 91 15.65 -12.2FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 49 16.17 -.1sFTArcaBio FBT ... ... ...q 157.87 117.85 588 157.48 +26.4FTDJInet FDN ... ... ...q 147.73 98.97 419 141.77 +29.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 47 22.61 -.7FT ConDis FXD .30e .7 ...q 45.57 37.80 17 43.32 +2.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 22 47.20 -3.0sFT Engy FXN .33e 1.9 ...q 17.75 12.83 638 17.69 +14.3FT Fincl FXO .65e 2.0 ...q 32.97 29.13 105 32.39 +3.4sFT HlthCr FXH ... ... ...q 83.96 65.80 40 84.01 +20.4FT IndPrd FXR .16e .4 ...q 43.24 36.63 78 42.46 +4.6FT Matls FXZ .37e .9 ...q 46.43 39.61 99 42.13 -3.9FT Tech FXL .13e .2 ...q 64.83 46.66 107 63.72 +24.2FT Utils FXU .67e 2.5 ...q 28.24 23.46 59 27.25 +4.7FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 72 25.38 -3.6FT GlbRE FFR .75e 1.7 ... 47.19 41.42 3 45.01 -1.0FT NAEngy EMLP .93e 4.0 ...q 25.36 21.43 1054 23.36 -4.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 97 14.80 -9.9FT USIPO FPX .32e .4 ...q 75.99 62.79 33 74.63 +9.4FTChnd FNI .19e .6 ...q 43.90 33.97 14 34.36 -13.2FT Dow30 n EDOW ... ... ... 23.90 19.75 1 23.67 +6.9FT EngCn FLM .58e 1.0 ...q 63.91 53.61 1 57.30 -3.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 16 50.92 +4.5FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 197 21.37 -12.3FT LCCore FEX .58e .9 ...q 63.26 53.99 50 62.65 +7.0FT LCGr FTC .24e .3 ...q 70.74 56.19 32 70.46 +15.1FT LCVal FTA .82e 1.5 ...q 57.69 50.48 37 54.49 -.3FT MLP&E FEI 1.42 11.5 ...q 16.50 11.68 302 12.37 -20.3FT MCCore FNX .51e .7 ...q 73.11 60.61 29 71.94 +9.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 60 29.79 -1.0FTFutStrt FMF ... ... ... 51.53 37.80 2 49.74 +4.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 8 13.38 -6.0FT MultCG FAD .20e .3 ...q 77.78 60.05 10 77.07 +17.4FT MultCV FAB .45e .8 ...q 59.34 52.60 5 57.76 +1.4tFT MLPEn FPL 1.26 13.4 ...q 13.49 9.52 379 9.40 -20.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 71 23.19 -.4FT SCCore FYX .38e .5 ...q 70.45 56.67 23 69.40 +13.5FTSpecFin FGB .70 11.0 ...q 7.00 5.65 31 6.37 +3.7FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.88 2 23.49 +.5FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 267 31.69 +2.7FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 15 12.98 -20.5FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 42 12.66 -1.4FirstEngy FE 1.44 4.0 8 38.37 29.34 4195 36.38 +18.8Fitbit n FIT ... ... ...dd 7.79 4.51 4132 5.69 -.4500.com WBAI ... ... 48 23.22 9.05 26 11.15 +10.3tFvPntHld n FPH ... ... ... 15.04 9.84 584 9.75 -30.9FlagstarB FBC ... ... 23 40.06 30.82 237 31.19 -16.6F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 137 23.05 -13.6FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 25 13.29 -11.3FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 12 11.57 -2.0FlrtyPfdSc FFC 1.63 8.9 ...q 21.56 18.26 131 18.31 -10.5tFlrtyTotR FLC 1.63 8.7 ...q 22.00 18.88 36 18.76 -13.2Flanign BDL .25f .9 15 29.00 20.60 10 28.05 +18.9Fleetcor FLT ... ... 28 227.15 152.13 457 225.69 +17.3FlexUSTilt TILT 1.74e 1.5 ...q 121.42 103.91 24 119.89 +7.1FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 51 51.78 -13.3FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 184 34.04 +2.3Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 321 23.92 -1.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 104 24.18 -3.1tFlxCoreSl n BNDC ... ... ... 28.51 23.99 7 23.90 -4.6FlexEMTilt TLEH ... ... ...q 33.14 27.73 0 28.60 -7.3FlxDMTilt TLDH ... ... ...q 30.34 27.03 28.49 -2.3FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 11 61.26 -2.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 28 46.75 -4.1FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.88 65 66.05 -4.6FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 34 23.14 -9.3FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 6 25.61 -10.4FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 110 24.16 -9.8FlxQDvDef QDEF 1.19e 2.5 ...q 47.58 41.14 13 46.88 +6.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.20 0 45.51 +3.0FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.00 54 47.33 +5.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.90 67.87 6 75.54 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.50 -17.6tFlor&Dec n FND ... ... 34 58.28 33.61 3535 32.31 -33.6Flotek FTK ... ... ...dd 6.77 1.94 529 2.40 -48.5FlowrsFds FLO .72 3.8 20 22.82 17.71 1591 18.69 -3.2Flowserve FLS .76 1.4 ...cc 56.86 37.71 1005 54.72 +29.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.70 675 58.62 +13.5FlyLeasing FLY 1.00 7.0 14 15.32 11.54 23 14.29 +10.7FEMSA FMX .74e .8 ... 101.12 80.86 152 95.79 +2.0FootLockr FL 1.38 2.9 28 59.40 28.42 1598 47.96 +2.3FordM F .60a 6.4 5 13.48 9.22 43010 9.39 -24.8ForestCA FCE/A .72 2.9 20 25.86 19.24 1107 25.10 +4.1Forestar FOR ... ... 15 26.39 15.35 38 24.05 +9.3ForsightEn FELP .13 ... ...dd 4.73 3.28 15 3.90 -10.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 188 32.43 -11.6Fortive n FTV .28 .3 ... 88.34 69.03 15941 86.00 +18.9FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 106 18.70 -6.2FortunaSlv FSM ... ... 18 6.08 4.03 630 4.39 -15.9FBHmSec FBHS .80 1.5 18 73.62 52.52 3501 54.39 -20.5ForumEn FET ... ... ...dd 17.95 9.95 819 10.85 -30.2FoundBld n FBM ... ... ... 16.40 12.09 108 12.70 -14.1FourCorP s FCPT 1.10 4.3 20 27.48 21.28 390 25.75 +.2FourSeEd n FEDU 3.32 78.3 4 10.45 3.66 4 4.24 -52.9FrancoN g FNV .96 1.6 57 86.06 58.26 851 61.74 -22.8FrankCov FC ... ... ...dd 31.20 18.00 15 23.50 +13.3FrankFn n FSB .40p ... 20 41.50 30.80 43 40.25 +18.0FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.04 12 30.38 -8.1 FrankLibGl FLQD ... ... ... 30.47 26.92 4 28.08 -3.5FrankLbGlE FLQG ... ... ... 32.51 29.20 31.36 +2.6FrnL LoV n FLLV ... ... ... 33.24 28.32 0 33.11 +9.3FrnkLInvGr FLCO ... ... ... 24.88 23.48 1 23.49 -5.2FrnL IntO n FLIO ... ... ... 31.52 27.73 28.00 -4.8FrkL US Eq FLQL ... ... ... 31.59 26.62 169 31.24 +8.1FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.00 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 25.18 30.00 +14.5FrkL USMid FLQM ... ... ... 29.28 25.61 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 29.95 3258 31.63 -27.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.00 7.08 189 7.95 -26.0tFrkLtdDur FTF .74 7.4 ...q 12.13 10.15 250 10.10 -14.6FrkUnv FT .47 7.1 ...q 7.36 6.55 55 6.70 -6.6FranksIntl FI .30 3.5 ... 9.75 4.93 406 8.65 +30.1FrptMcM FCX .20 1.4 9 20.25 12.18 15202 14.49 -23.6FresenMd FMS .51e 1.0 ... 57.94 47.19 121 51.82 -1.4FDelMnt FDP .60 1.7 15 52.43 34.29 165 35.11 -26.3FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 29 8.89 +56.5Frontlne rs FRO .60e ... ...dd 6.43 3.79 180 5.59 +21.8FullerHB FUL .62f 1.1 25 59.58 46.62 467 57.23 +6.2FutureFuel FF .24a 1.4 22 18.97 11.32 129 17.68 +25.5G -GAMCO s GBL .08 .3 ... 30.94 23.42 11 24.48 -17.4GATX GATX 1.76f 2.0 17 91.12 56.00 138 86.07 +38.5GATX 66 GMTA ... ... ... 27.00 22.81 4 25.16 -4.2GCP ApT n GCP ... ... 55 34.79 23.85 502 26.60 -16.6GDL Fund GDL .64 6.9 ...q 10.30 9.02 43 9.25 -4.9GDLFd 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 25.46 125 26.10 +.6GMS Inc n GMS ... ... 17 39.98 22.92 412 23.90 -36.5GNC GNC .80 18.6 4 9.58 2.71 2116 4.30 +16.5GP Strat GPX ... ... 23 31.25 17.15 38 17.50 -24.6GTT Comm GTT ... ... ...dd 62.32 31.15 701 44.35 -5.5GabCvInc GCV .48 8.6 ...q 6.95 5.52 15 5.61 -4.9GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 25.68 -3.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 110 24.01 +2.6GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 2 25.52 -2.4GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 0 25.71 -2.4GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 15 24.65 -2.8GabelliET GAB .60 9.2 ...q 6.65 5.87 496 6.53 +5.5GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 0 25.47 -2.4GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 1 23.98 -2.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.01 -2.1GabEq pfH GABpH 1.25 5.2 ... 25.25 22.50 3 24.17 -3.8GabGSmM GGZ ... ... ... 13.61 11.73 8 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.00 -1.9GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 16 19.89 -6.6GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 18.80 +4.2GabGo pfA GGOpA ... ... ... 45.00 41.73 41.73 -3.0GabHlthW GRX .52 4.7 ...q 11.10 9.12 64 11.02 +6.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 1 25.25 -2.2GabHlt pfB GRXpB 1.47 5.7 ... 27.19 25.49 1 25.79 -2.0GabMultT GGT .88e 9.6 ...q 10.09 8.42 37 9.18 -.3GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 0 25.92 -1.3GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.47 -6.5GabUtil GUT .60 10.4 ...q 7.20 5.68 214 5.77 -18.7GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.16 -1.7GabUtil pfC GUTpC ... ... ... 26.03 24.54 7 24.90 -2.2Gasa rs GFA ... ... ... 12.99 5.12 8 5.43 -57.0Gain Cap GCAP .24 3.7 11 13.26 6.04 176 6.56 -34.4Gallaghr AJG 1.64 2.2 28 76.49 60.48 544 74.55 +17.8GamGldNR GGN .84 17.6 ...q 5.72 4.54 392 4.78 -8.3GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 3 22.70 -8.5GamNRG&I GNT .84 14.3 ...q 7.15 5.64 60 5.86 -12.7GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.64 -5.5GameStop GME 1.52 9.5 ...dd 20.97 12.20 2063 16.02 -10.8Gannett n GCI .64 6.3 ...cc 12.38 8.06 471 10.24 -11.6Gap GPS .97 3.5 12 35.68 25.36 3716 27.96 -17.4GardDnv n GDI ... ... ... 38.00 24.35 1162 29.12 -14.2sGartner IT ... ... 49 159.92 111.57 735 160.00 +29.9GasLogPt GLOP 2.09f 8.4 12 25.60 21.85 2332 25.00 +1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 25.73 -1.4GasLog GLOG .56 2.9 36 22.55 15.75 233 19.60 -11.9sGasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.20 10 26.87 +1.0Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 35 20.29 14.60 297 19.45 +7.6GazitGlobe GZT .37e 4.0 9 11.00 8.78 3 9.20 -12.6GeeGroup JOB ... ... ...dd 3.45 2.00 1 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 80 13.70 +2.9Generac GNRC ... ... 21 60.70 42.96 269 58.00 +17.1GAInv GAM 1.15e .9 ...q 37.33 32.20 41 37.08 +7.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.08 -1.9GenDynam GD 3.72 1.8 21 230.00 184.21 870 203.48 tGenElec GE .48 4.3 ...dd 25.21 11.60 133022 11.27 -35.5GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 3681 43.78 -26.2GenMoly GMO ... ... ...dd .46 .28 170 .36 +8.2GenMotors GM 1.52 4.5 ...dd 46.76 33.44 14698 33.55 -18.2GMot wtB GM/WSB ... ... ... 28.76 21.99 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 199 46.20 +42.2GenesWyo GWR ... ... 30 91.86 67.61 498 90.72 +15.2GenesisEn GEL 2.88f 12.1 ...cc 27.20 18.42 392 23.77 +6.4GenesisHlt GEN .24 17.5 ...dd 2.86 .60 305 1.37 +79.6GenieEn n GNE .30 5.6 ... 7.17 3.82 31 5.37 +23.2GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 0 7.67 +4.4Genpact G .30 ... 20 34.79 28.17 514 30.63 -3.5GenuPrt GPC 2.88 2.9 21 107.75 84.71 623 98.77 +4.0Genworth GNW ... ... 3 4.92 2.66 2669 4.17 +34.1GeoGrp s GEO 1.88 7.6 15 28.06 19.05 280 24.66 +4.5GeoPark GPRK ... ... ... 21.88 8.02 321 20.40 +105.9GaPw 77 n GPJA ... ... ... 26.14 23.01 53 23.61 -7.8Gerdau GGB .02e .5 ... 5.32 2.89 12464 4.27 +14.8GerNew GF 1.23e .4 ...q 21.49 17.79 7 18.58 -4.4GettyRlty GTY 1.28 4.6 15 29.89 22.68 67 27.98 +3.0GigCapit n GIG ... ... ... 10.22 9.60 9.95 +3.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 333 29.69 -8.1Glatfelter GLT .52 2.6 15 23.85 15.30 174 19.70 -7.6Glaukos n GKOS ... ... ... 70.91 23.08 526 63.10 +146.0GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 1979 40.36 +13.8GblBrCopp BRSS .36f 1.0 17 39.05 27.50 156 35.90 +8.5GlbMed n GMRE .20p ... ...cc 10.05 6.34 51 9.05 +10.4GlMed pfA GMREpA 1.88 7.3 ... 25.87 23.50 1 25.71 +1.5GlobNetL n GNL .94 4.6 33 22.53 15.55 276 20.47 -.5GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 5 25.21 -1.8GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 18 18.10 +8.4GlobPay s GPN .04 ... 43 129.25 92.97 697 127.86 +27.6GlbShipLs GSL .40 37.0 ...dd 1.94 .98 62 1.08 -6.9GlbShip pfB GSLpB 2.19 9.1 ... 25.36 21.29 3 24.00 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 3 23.12 +1.9GbXSpDvE SDEM .63e ... ...q 17.90 13.14 2 13.83 -15.0GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.38 +4.0GblXEffic EFFE .16p ... ...q 27.69 25.00 2 27.00 +1.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 3 12.47 +4.9GblXColum GXG .41e 4.1 ...q 11.51 9.27 80 9.88 -1.4GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.50 21.63 -9.8GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 382 13.34 -1.8GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 17.67 -15.3GblXArg ARGT .09e .3 ...q 38.46 24.56 227 27.50 -22.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 43 25.26 -1.3GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 47 11.91 -2.1GblXGuru GURU .28e .9 ...q 33.04 27.92 5 32.48 +9.4GbXGreece GREK .13e 1.5 ...q 11.56 8.11 487 8.45 -17.8GblXChCon CHIQ .12e .8 ...q 19.98 14.17 9 15.40 -17.5GblX MLP MLPA .90e 9.5 ...q 10.88 8.14 329 9.51 -3.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 2 10.92 +3.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.98 0 12.70 +11.9GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 92 20.32 -6.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 10 16.97 -5.7GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 1 16.23 -4.5GblXPakist PAK ... ... ...q 14.94 10.21 13 10.65 -14.0GblXChiInd CHII .35e 2.4 ...q 16.58 12.94 8 14.38 -5.9sGblXNorway NORW .83e 5.4 ...q 15.22 12.71 30 15.42 +17.4GblXScUS n SCIU ... ... ...q 33.54 29.20 5 33.22 +7.4GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.62 -.4GblXScAs n SCIX ... ... ...q 27.08 24.26 25.14 -2.9GblXScJp n SCIJ ... ... ... 33.72 28.93 0 30.92 -2.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 54 24.11 -3.1GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 11 18.05 -16.9GbX US Inf PAVE ... ... ... 17.80 15.02 15 17.32 +3.2GblFound n BOSS ... ... ... 21.00 16.08 1 20.60 +18.9GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 45 22.38 -18.2GlbXSilv rs SIL ... ... ...q 34.71 22.70 88 24.62 -24.6GlbXLith rs LIT ... ... ...q 41.21 30.72 217 33.48 -13.6GbX Gold rs GOEX ... ... ...q 24.36 17.51 2 18.86 -19.1GbXUran rs URA ... ... ...q 16.36 11.81 52 12.98 -13.8GlblScape GSB .06 1.5 22 4.35 3.20 38 3.99 +12.4Globalstar GSAT ... ... ...dd 1.89 .40 1345 .53 -59.6GlobantSA GLOB ... ... 60 66.41 34.82 107 58.38 +25.7GlobusMed GMED ... ... 46 57.55 28.36 1535 54.65 +33.0Glowpoint GLOW ... ... ...dd .65 .12 195 .17 -53.6GoDaddy n GDDY ... ... ...cc 84.67 42.54 1844 81.96 +63.0GolLinhs s GOL ... ... ... 14.48 4.43 848 5.30 -39.5GoldFLtd GFI .02e .8 ... 4.54 2.20 3158 2.55 -40.7GoldResrc GORO .02 .4 64 7.33 3.52 233 5.11 +16.1GoldStdV g GSV ... ... ... 2.01 1.15 364 1.77 +1.1Goldcrp g GG .24 2.3 14 15.55 9.89 8844 10.46 -18.1GoldenMin AUMN ... ... ... .51 .21 301 .22 -48.6GoldStr g GSS ... ... 7 .92 .56 1198 .80 -10.7GldFld GV ... ... 11 6.38 3.60 38 4.25 -13.3GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 91 25.48 -3.9GS BDC n GSBD 1.80 8.0 13 23.10 18.78 123 22.61 +1.9GS ActbtInt GSIE ... ... ...q 32.48 28.41 103 29.82 -.6GS ActEM GEM ... ... ...q 39.44 31.06 81 32.45 -9.4GS ActEur GSEU .60e ... ... 33.94 29.73 3 31.03 -2.1GS ActJpn GSIY ... ... ... 36.02 31.20 1 34.20 +1.6GS US LgC GSEW ... ... ... 47.17 40.64 15 46.27 +6.4GS HYBd n GHYB ... ... ... 50.32 48.01 2 48.72 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 33 47.86 -4.7GS ActLgC GSLC ... ... ...q 59.45 49.26 174 58.76 +10.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 149 100.11 +.1GS Indus n GVIP ... ... ... 58.95 50.14 4 58.17 +9.8GS SCap n GSSC ... ... ... 49.66 40.68 7 48.46 +11.9GSCI37 GSC ... ... ...q 28.00 17.55 14 27.74 +15.7GoldmanS GS 3.20f 1.4 19 275.31 218.89 2003 232.50 -8.7tGoldS pfK GSpK 1.59 6.0 ... 29.55 26.63 55 26.64 -6.7GoldS pfN GSpN ... ... ... 28.34 25.95 54 26.02 -6.6GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 11 26.55 +2.6GoldS pfC GSpC 1.02 4.4 ... 25.27 21.52 12 23.23 +2.1GoldS pfA GSpA .96 4.3 ... 23.97 21.25 63 22.53 -.1GoldS pfD GSpD 1.02 4.6 ... 23.52 21.46 94 22.40 -.8GS MLPEn GER .64 10.1 ...q 7.29 5.25 422 6.35 +3.3GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 170 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.96 24 13.97 +28.0GormanR GRC .50 1.3 33 38.26 26.53 35 37.35 +19.7vjGrace GRA .96 1.3 21 77.37 58.48 596 71.57 +2.1Graco s GGG .53 1.1 15 49.69 40.19 802 46.57 +3.0GrahamCp GHM .40f 1.4 20 28.98 17.97 16 28.00 +33.8GrahamH s GHC 5.32 .9 22 625.45 536.90 10 580.45 +4.0Graingr GWW 5.44 1.5 25 372.06 166.46 397 354.97 +50.3 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 14 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1180 27.42 +2.9sGranTrra g GTE ... ... ...dd 3.71 1.98 2432 3.69 +36.7GranaMon GRAM .25e 9.5 ... 5.15 2.25 13 2.64 -7.4GraniteC GVA .52 1.2 31 68.58 40.76 282 44.77 -29.4GranitPnt n GPMT 1.60f 8.4 58 19.33 16.15 284 19.16 +8.0GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 42.97 +10.0Gran Gld n BAR ... ... ... 136.05 117.15 19 119.84 -8.0GranCom n COMB ... ... ... 27.39 24.54 7 25.51 -2.5GranSP n COMG ... ... ... 32.29 24.96 1 30.56 +10.3GrphTInt n EAF .15e .8 ... 24.36 14.44 1102 18.93 +22.1GraphPkg GPK .30 2.1 14 16.74 13.27 3856 14.05 -9.1GrayTelev GTN ... ... 14 17.88 10.70 443 17.65 +5.4GrayTvA GTN/A ... ... 24 16.00 9.50 0 15.80 +10.1GrtAjax n AJX 1.20 8.8 9 14.69 12.27 15 13.60 -1.6GrtAjx24 n AJXA ... ... ... 26.37 24.54 1 25.58 +.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 290 .89 -31.4GrtWstBcp GWB 1.00 2.3 17 46.03 37.65 233 43.17 +8.5GreenDot GDOT ... ... 42 91.51 47.36 307 87.74 +45.6GreenTrH n GHG ... ... ... 25.10 10.27 75 13.00 +.4GreenbCos GBX .92f 1.5 13 60.90 43.05 241 59.90 +12.4Greenhill GHL .20 .7 ...dd 33.45 14.18 267 27.35 +40.3Greif A GEF 1.76f 3.1 16 65.60 47.97 125 56.02 -7.5Greif B GEF/B 2.64e 4.4 14 71.95 52.50 8 60.45 -12.8Griffon GFF .28f 1.6 18 24.50 16.75 121 17.00 -16.5Group1 GPI 1.00 1.5 9 84.47 59.72 427 67.72 -4.6GrubHub GRUB ... ... ...cc 149.35 50.10 1567 138.32 +92.6GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 28 104.34 +1.5GpoASur ASR 3.31e ... ... 212.70 152.41 33 200.85 +10.0GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 352 7.62 -10.4GpFnSnMx BSMX .30e 4.2 ... 10.13 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 5 8.98 -4.0GpSuprvi n SUPV ... ... ... 33.85 4.91 2648 9.14 -68.8GpTelevisa TV ... ... ... 25.05 14.20 900 18.36 -1.7GuangRy GSH .63e 2.7 ... 37.43 20.59 5 22.72 -32.0Guess GES .90 4.0 ...cc 26.95 14.17 474 22.41 +32.8GuggBAB GBAB 1.66 7.7 ...q 23.12 20.97 22 21.56 -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 17 21.87 -.3GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.26 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 60.47 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.89 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 63.10 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.70 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 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 122.75 105.58 114.05 -.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 127.94 110.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 40.20 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 10.9 ...q 9.42 7.72 140 8.83 -.8GugChinTc 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 29.26 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 21.53 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 40.33 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 10.5 ...q 22.39 18.80 383 20.85 -3.4Guidewire GWRE ... ... ...dd 107.79 70.06 758 101.38 +36.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 13 36.42 +27.8H -HCA Hldg HCA .35p ... 20 138.18 71.18 1726 134.52 +53.1HCI Grp HCI 1.50 3.6 ...dd 44.25 28.70 24 42.25 +41.3HCP Inc HCP 1.48 5.7 14 28.29 21.48 2721 25.90 -.7HDFC Bk HDB .37e .4 ... 112.10 89.07 1030 92.34 -9.2HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 1 26.78 +1.2HFF Inc HF 1.80e ... 19 51.74 32.99 302 44.08 -9.4HMG HMG ... ... ...dd 16.33 8.94 3 14.26 +14.2HNI Corp HNI 1.18 2.7 21 45.40 31.16 140 44.40 +15.1HP Inc HPQ .56f 2.2 9 26.14 19.31 6154 25.56 +21.7HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1242 44.76 -13.3HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 69 25.65 -.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 42.71 349 113.63 +95.6HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3426 4.57 -39.6Hallibrtn HAL .72 1.7 ...cc 57.86 35.75 7371 41.36 -15.4HamBchBr HBB .34 1.5 ... 41.00 20.97 34 22.76 -11.4HancFinOp BTO 1.48 3.9 ...q 41.00 33.95 32 37.59 -4.4HanJS JHS .87e 6.5 ...q 15.12 12.97 15 13.34 -10.2HanJI JHI 1.45e 9.0 ...q 18.46 15.85 9 16.11 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 90 16.10 -6.0HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 40 21.84 +1.9HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 49 21.34 -.7HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 67 18.54 -1.1HanTxAdv HTD 1.45 6.4 ...q 26.04 21.00 104 22.70 -7.9Hanesbds s HBI .60 3.4 9 25.24 16.38 3620 17.91 -14.3HannArms HASI 1.32 6.2 34 25.28 17.33 163 21.44 -10.9HanoverIns THG 2.16 1.8 65 131.44 96.42 302 120.11 +11.1HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 2 25.18 -.6HarleyD HOG 1.48 3.3 15 56.50 39.34 1642 44.79 -12.0HarmonyG HMY .05 ... ... 2.53 1.43 2779 1.84 -1.6HarrisCorp HRS 2.74f 1.7 29 170.54 129.86 509 164.81 +16.4Harsco HSC .20m .7 74 30.05 15.55 318 28.70 +53.9HarteHk rs HHS ... ... ... 12.16 6.76 31 7.09 Hrt TotR n HTRB ... ... ... 40.25 38.76 3249 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.41 39.41 -1.9HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 50 28.41 -2.9HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2055 50.17 -10.9HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 66 21.25 -6.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 564 34.98 -3.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 43 6.13 +3.0HlthcrRlty HR 1.20 4.1 46 33.98 26.09 512 28.98 -9.8HlthcreTr HTA 1.22 4.6 51 31.69 24.06 1301 26.31 -12.4HeclaM HL .01e .3 ...dd 5.42 2.59 5038 2.94 -25.9HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 68.90 407 91.18 Heico A s HEI/A ... ... 57 79.00 58.12 165 73.90 HelixEn HLX ... ... 5 10.42 5.44 653 9.61 +27.5HelmPayne HP 2.80f 4.1 ...dd 75.02 49.69 1454 68.68 +6.3Hemisphrx rs HEB ... ... ... .65 .15 173 .23 -34.1HennCap n HCAC ... ... ... 11.00 9.75 67 10.18 +3.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 674 54.69 HercHld n HRI ... ... ... 72.99 45.63 90 50.84 -18.8HercTGC HTGC 1.24 9.4 11q 13.97 11.55 236 13.25 +1.0HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 1 25.28 -1.3HeritageIns HRTG .24 1.6 ...cc 19.15 12.25 63 15.32 -15.0Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 34 24.70 -1.7Hersha rs HT 1.12 4.9 30 24.16 16.60 257 22.89 +31.6Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 12 23.55 -4.5Hersha pfE HTpE ... ... ... 25.78 22.66 20 23.53 -4.9Hershey HSY 2.89f 2.8 22 115.82 89.10 852 102.29 -9.9HertzGl HTZ ... ... ... 27.27 13.40 2902 17.00 -23.1sHess HES 1.00 1.4 ...dd 73.08 40.26 3541 71.64 +50.9sHess pfA HESpA ... ... ... 81.05 50.17 504 79.54 +37.4HessMidP n HESM 1.38f 6.1 21 24.51 18.32 33 22.54 +13.8HP Ent n HPE .45e 2.7 13 19.48 12.82 16055 16.55 +15.3Hexcel HXL .60f .9 24 73.42 57.06 545 67.58 +9.3Hi-Crush HCLP 1.67e 13.8 14 16.65 8.60 1479 12.15 +13.6HighPtRs HPR ... ... ...dd 7.60 4.05 1748 5.17 +.8HighlFlR n HFRO ... ... ... 16.60 15.00 58 15.42 -.5HighwdPrp HIW 1.85 3.9 25 53.34 41.34 560 47.01 -7.7Hill-Rom HRC .80 .9 24 98.96 73.03 316 91.94 +9.1HillenInc HI .83 1.6 25 53.25 37.55 283 52.15 +16.7HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.19 -12.1HilltopH HTH .28 1.4 11 28.32 20.01 181 20.68 -18.4HilGrVa n HGV ... ... ... 47.75 30.75 857 32.58 -22.3Hilton HLT .60 .7 40 88.11 67.98 2295 80.11 +.3HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 107 18.40 -1.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 29 25.81 -4.1HollyEngy HEP 2.64f 8.5 15 36.02 26.09 318 31.21 -3.9HollyFront HFC 1.32 1.9 17 83.28 33.72 2333 70.76 +38.1HomeDp HD 4.12 2.0 27 215.43 159.75 4348 207.46 +9.5Honda HMC .84e 2.7 ... 37.29 28.00 751 30.73 -9.8HonwllIntl HON 2.98 1.8 77 167.63 139.20 2288 165.56 +8.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.50 80 45.50 +3.2HorizGbl n HZN ... ... ...dd 18.24 5.13 218 7.14 -49.1HorizFn22 n HTFA ... ... ... 26.00 25.26 25.60 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 11 52.40 +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/Wednesday, September 26, 2018

PAGE 41

HorGKWld KLDW ... ... ...q 35.73 31.56 2 35.03 +4.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.08 -6.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 20.68 0 23.52 +5.5Hormel s HRL .75 1.9 22 42.29 29.75 1227 39.59 +8.8sHornbeck HOS ... ... ...dd 5.35 2.68 387 5.36 +72.3HostHotls HST 1.00a 4.7 52 22.47 17.93 8584 21.17 +6.6HoulihnL n HLI 1.08 2.3 18 53.20 37.33 199 46.11 +1.5HstnAEn HUSA ... ... ... .56 .21 4092 .24 -28.2HovnanE HOV ... ... ...dd 3.41 1.51 803 1.61 -51.9HHughes HHC ... ... 32 142.36 116.13 172 124.55 -5.1HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 17 25.72 +2.9Hubbell HUBB 3.08 2.3 24 149.03 100.55 298 134.51 -.6HubSpot HUBS ... ... ...dd 162.20 71.76 388 152.10 +72.1HudBayM g HBM .02 ... 7 10.25 4.13 350 5.00 -43.2HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 26 36.06 28.25 500 31.72 -7.4Humana HUM 2.00 .6 28 341.30 231.90 649 333.82 +34.6HuntCoFn HCFT .08e 2.2 5 4.70 2.55 46 3.66 -8.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 29 40.88 +6.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 27 44.07 +5.8HuntgtnIng HII 2.88 1.1 24 276.69 201.91 230 255.81 +8.5Huntsmn HUN .65 2.3 10 36.09 26.59 2392 28.09 -15.6Huya n HUYA ... ... ... 50.82 15.25 2281 24.38 +51.8Hyatt H .60 .8 36 84.89 60.23 330 77.37 +5.2HysterYale HY 1.24f 1.9 17 93.90 56.40 30 64.61 -24.1I -IAMGld g IAG 1.52f 38.7 ...dd 6.73 3.57 4198 3.93 -32.6ICICI Bk IBN .16e 1.8 ... 11.26 7.61 10755 8.70 -10.6IDT Cp IDT 1.00f 18.4 ...dd 16.48 4.82 52 5.43 -48.8IEC Elec IEC ... ... ...dd 6.80 3.42 18 5.40 +31.1ING ING .14e 1.0 ... 20.58 12.56 4233 13.64 -26.1ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 39 25.83 +1.1ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 71 25.53 -.7ION Geo rs IO ... ... ...dd 32.45 7.55 144 15.30 -22.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.71 -2.1IQ HdgMult QAI ... ... ...q 33.13 29.76 83 30.73 +1.0IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 21.18 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 25.77 29 28.46 +1.5IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.60 +3.3IQ HiYlVl n HYLV ... ... ... 25.56 19.57 1 24.25 -3.6IQ CorePl n AGGP ... ... ... 20.19 18.45 25 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 1 18.49 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 25.46 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.19 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 1 22.56 IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.87 -2.3IQ 50HIntl HFXI ... ... ...q 22.80 20.34 39 21.18 -2.2IQ RealRtn CPI ... ... ...q 28.21 27.17 3 28.07 +2.4IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 5 25.87 -1.7IQMrgArb MNA ... ... ...q 31.92 30.25 39 31.73 +2.2IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 1 31.88 -8.7IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 15 27.53 -3.6sIQVIA Hldg IQV ... ... 16 128.73 91.57 1082 129.82 +32.6IRSA IRS ... ... ... 32.97 13.77 73 17.06 -42.4iShGold IAU ... ... ...q 13.11 11.25 5403 11.52 -7.9iShGSCI GSG ... ... ...q 18.31 14.59 111 17.95 +10.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.42 1199 22.25 -4.0iSAstria EWO .37e 1.6 ...q 27.41 21.57 6 23.69 -3.9iShBelg EWK .51e 2.6 ...q 23.00 19.01 99 19.78 -5.9iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 24866 33.13 -18.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 1599 28.81 -2.8iShEMU EZU .86e 2.1 ...q 47.13 39.42 3198 41.91 -3.4iSFrance EWQ .58e 1.8 ...q 33.73 29.57 487 31.77 +1.8iShGerm EWG .60e 2.0 ...q 35.87 28.79 3193 30.49 -7.7iSh HK EWH .61e 2.5 ...q 26.93 22.61 4122 24.01 -5.5iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2702 67.85 -9.4iShMexico EWW .78e 1.5 ...q 56.00 43.55 2282 50.69 +2.8iShNeth EWN .66e 2.1 ...q 34.09 29.80 38 30.73 -3.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.70 247 45.62 -4.6iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 295 54.27 -22.5iShSpain EWP .99e 3.2 ...q 36.38 28.80 313 30.57 -6.7iSSwedn EWD .76e 2.3 ...q 36.71 29.81 198 33.11 -2.3iShSwitz EWL .75e 2.1 ...q 37.84 31.94 299 34.99 -1.7iShFrntr100 FM .30e 1.0 ...q 36.19 27.46 67 28.89 -12.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 8 49.58 -1.7iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 24 53.40 -1.9iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 3 47.98 -6.3iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 53 45.80 -8.4iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 43.04 3 44.86 -10.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.16 32 39.88 -4.7iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 9 8.40 -22.5iShGblEnP FILL .59e 2.5 ...q 24.50 19.50 11 24.00 +11.4iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 3 29.65 +1.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 30 92.04 +4.5iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 24 46.01 -13.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 73 42.82 -11.2iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 55 87.65 +3.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 569 58.94 -3.0iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.09 15 78.25 -1.9iShThai THD 1.88e 2.0 ...q 103.71 81.10 148 93.97 +1.6iShIsrael EIS .81e 1.4 ...q 58.39 46.84 23 57.53 +12.2iShChile ECH .71e 1.6 ...q 56.53 41.50 146 45.55 -12.7iShBRIC BKF .54e 1.3 ...q 50.94 38.05 12 40.31 -9.4iShsUSA EUSA .67e 1.1 ...q 60.35 51.84 21 59.43 +7.2iShSilver SLV ... ... ...q 16.64 13.11 11302 13.59 -15.0iShS&P100 OEF 1.92e 1.5 ...q 131.30 110.36 211 130.13 +9.7iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 14 108.65 +2.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .6 ...q 185.90 143.96 8 185.39 +18.5iShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 35 169.02 +6.4iShBrazSC EWZS .40e 3.4 ...q 18.14 10.92 25 11.63 -28.6iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 16 17.62 -5.5iShSPTUS s ITOT ... ... ...q 67.60 57.04 959 67.04 +9.6iShSTNtMu SUB .86 .8 ...q 106.16 104.31 80 104.57 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.38 9 110.55 -2.2iShTIPS TIP 1.69e 1.5 ...q 114.48 110.27 873 110.44 -3.2iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 19372 42.84 -7.2iShTransp IYT 1.70e .8 ...q 209.43 169.45 236 203.79 +6.3iShChinaSC ECNS 1.73e 3.7 ...q 56.49 43.99 0 46.28 -8.4iSCorSP500 IVV 4.38e 1.5 ...q 296.69 250.49 3340 294.16 +9.4iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 5 191.01 +2.9iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 2059 105.31 -3.7iShEMkts EEM .59e 1.4 ...q 52.08 40.63 49456 42.91 -8.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4087 114.45 -5.8iSKokusai TOK 1.60e 2.3 ...q 69.65 61.64 2 68.12 +5.4iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 751 24.30 -3.1iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 83 57.76 -4.6iShGblTech IXN 1.10e .6 ...q 177.61 139.13 33 174.72 +13.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 9 50.30 -4.8iSMrnMCG JKH .59e .2 ...q 238.37 187.06 4 236.14 +16.6iShIndones EIDO .35e 1.5 ...q 30.61 21.27 945 22.71 -20.1iSSP500Gr IVW 2.03e 1.1 ...q 177.69 141.60 320 176.78 +15.7tiShNYMun s NYF ... ... ...q 56.27 54.21 44 54.16 -2.9siShGblHcr s IXJ ... ... ...q 62.71 53.82 41 62.61 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 13 67.46 -3.5iShUSAQlt QUAL 1.04e 1.1 ...q 91.47 76.76 245 90.61 +9.3iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 227 38.07 +7.1iShCalMn s CMF ... ... ...q 59.60 57.68 117 57.80 -2.3iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 7 49.62 -3.2iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 4 88.74 +5.8iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 149 42.26 -6.5iShNANatR IGE .85e 2.3 ...q 38.33 31.49 410 36.42 +2.8iSh JPXNik JPXN ... ... ... 70.78 60.03 2 64.98 +.1iShUSAVal VLUE 1.49e 1.7 ...q 89.71 76.64 189 88.38 +5.7iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1169 31.01 -9.2siShUSAMo MTUM .81e .7 ...q 119.06 93.58 576 118.96 +15.3iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 5 163.43 +2.5iShPhilpns EPHE .20e .7 ...q 40.19 28.80 655 30.33 -21.9iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 728 117.27 +2.7iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 856 107.70 -2.7iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 42.32 -3.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 19 54.20 +3.4iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 25 37.54 -4.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 37 62.71 -5.0iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 6651 116.68 -8.0iSRTop200G IWY .82e 1.0 ...q 85.59 66.80 40 85.06 +16.3iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.21 5 67.90 +10.5iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 396 33.33 -1.4iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 19623 68.66 -2.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 2 61.45 -4.5iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 211 91.13 +2.2iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 7 59.16 -8.7iSRusMCG IWP 1.02e .7 ...q 137.73 111.60 327 136.23 +12.9siShNorC bt ENOR .58e 2.0 ...q 29.21 24.60 7 29.70 +15.1iShRusMid IWR 2.85e 1.3 ...q 224.91 194.88 136 222.33 +6.8iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.04 1 182.62 +4.9iShIreland EIRL .55e 1.2 ...q 50.12 44.27 9 45.48 -5.2iSCorSPMid IJH 1.89e .9 ...q 205.47 176.36 1012 203.23 +7.1LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 92 57.81 -8.5iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 12759 86.13 -1.3iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 0 42.03 +6.6iShSft IGV .12e .1 ...q 206.66 142.80 124 203.79 +31.8iShCorUS n FTY ... ... ... 51.25 43.20 120 49.32 -.6iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 4 66.17 -2.1iShNetw IGN .25e .5 ...q 56.70 45.23 21 55.46 +14.4iShNATch IGM .73e .3 ...q 211.58 151.31 35 208.70 +23.6iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 11 63.15 +1.5iSh2019Mun IBMH .27 1.1 ...q 25.61 24.92 28 25.32 iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 120 100.27 -1.0iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.05 28 107.10 +9.0iShGbl100 s IOO ... ... ...q 49.47 43.63 65 49.04 +6.8iSh2018Mu IBMG .23 .9 ...q 25.51 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 212.06 162.89 32 210.60 +17.5tiShGvCrBd GBF 2.86 2.6 ...q 114.99 109.28 2 109.47 -3.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3265 33.05 -8.4iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 2234 128.08 +3.0iSMrnSCG JKK .87e .4 ...q 216.39 165.22 7 214.01 +19.3iShPoland EPOL .42e 1.7 ...q 30.19 21.30 193 24.28 -10.4iSMCGth IJK 1.88e .8 ...q 238.39 199.20 66 234.56 +8.7iShIntGvC GVI 1.99 1.9 ...q 111.13 106.93 33 107.11 -2.4iSR1KGr IWF 1.45e .9 ...q 156.40 123.32 1660 155.74 +15.6tiSIndiaSC bt SMIN .10e .3 ...q 55.13 38.36 43 38.43 -26.9iSRus1K IWB 2.36e 1.5 ...q 164.13 138.58 610 162.54 +9.4iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 780 134.38 +6.9iSR2KGr IWO 1.36e .6 ...q 220.82 173.07 436 216.75 +16.1iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 41 128.09 -5.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1826 51.02 +.4iShR2K IWM 1.77e 1.0 ...q 173.39 142.50 13736 170.03 +11.5iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 284 91.52 +1.5iShChina MCHI .61e 1.0 ...q 76.72 55.75 2387 59.91 -10.0iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 322 73.01 iSRus3K IWV 2.47e 1.4 ...q 174.73 147.68 102 173.25 +9.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 28 68.67 -2.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 19 133.14 +.2iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1118 57.11 +8.2iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 1 156.13 +2.5iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 101 168.93 +5.5iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 51 48.92 -1.2iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 140 29.93 +1.8iShTech IYW 1.20e .6 ...q 196.97 145.77 63 193.16 +18.7 iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 36 94.18 +1.4iShGblCSt s KXI ... ... ...q 54.58 47.79 456 50.27 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 8988 80.34 -.8iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.06 3 120.08 +9.8iSh0-5Tips STIP ... ... ...q 100.65 98.57 137 98.65 -1.2iShHmCnst ITB .09e .2 ...q 46.56 34.90 2520 36.58 -16.3iShInds IYJ 1.65e 1.0 ...q 160.57 137.72 10 157.21 +6.7iShAerosp ITA 1.31e .6 ...q 218.79 176.14 181 215.87 +14.8siShHltcare IYH 3.01e 1.5 ...q 202.55 166.89 147 201.62 +15.7iShFinSv IYG 1.21e .9 ...q 142.14 116.85 216 137.30 +5.3iShRegBks IAT .61e 1.2 ...q 54.74 45.20 56 50.86 +3.2iShInsur IAK .82e 1.2 ...q 69.95 60.86 6 67.16 +.8iShFincls IYF 1.45e 1.2 ...q 126.54 110.33 102 124.04 +3.9iShBroker IAI .65e 1.0 ...q 70.58 55.46 14 64.38 +2.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 404 42.67 +7.6iShESGSel KLD 1.14e .9 ...q 121.33 103.67 9 120.17 +8.2iShCrSPS s IJR ... ... ...q 90.56 71.69 2683 87.90 +14.4siShMedDev IHI 1.57e .7 ...q 225.28 165.30 164 226.81 +30.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 12 119.77 -5.5iShHltcPrv IHF .24e .1 ...q 198.56 139.65 27 196.94 +25.6iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 685 60.81 -3.6iShPharm IHE 3.11e .9 ...q 170.26 139.28 21 168.18 +8.9iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 29 101.32 -.9iShPeru EPU .70e 1.9 ...q 44.95 34.69 47 37.13 -9.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 4660 64.82 -1.9iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 25 36.33 +1.1iShDJ US IYY 2.01e 1.4 ...q 147.61 124.82 14 146.25 +9.5iShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 62 76.80 +18.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 37 54.82 +1.7iShEurope IEV 1.12e 2.4 ...q 50.81 43.33 200 45.82 -3.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 51 45.16 +.5iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 12 107.12 +11.9iShModAllo AOM .71e 1.9 ...q 39.05 36.94 145 37.90 -.4iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 39 24.68 -4.5iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 900 52.64 -4.6iSSCVal IJS 1.73e 1.0 ...q 174.26 143.24 64 168.18 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 35 34.17 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 148 80.86 +.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 8 24.40 -.5iShiB3-23x s IBCE ... ... ...q 24.60 23.38 3 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 1 25.59 -3.3iShBd3-20 s IBDC ... ... ...q 26.35 25.81 6 25.96 -.5iStar STAR ... ... 8 12.22 9.75 475 11.14 -1.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.01 -1.4iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 2 24.50 -4.0tiStar pfI STARpI 1.87 7.7 ... 25.94 24.22 69 24.26 -3.7IT TchPck ITP ... ... 2 2.45 .75 6 .82 -36.4ITT Inc ITT .54 .9 20 63.04 43.54 750 61.00 +14.3iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 280 98.19 +7.5IDEX IEX 1.72 1.1 34 157.84 120.93 215 154.00 +16.7iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1666 143.51 -14.0Imax Corp IMAX ... ... ...cc 26.70 18.98 573 25.55 +10.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 328 .22 -31.3ImpacMtg IMH ... ... ...dd 13.85 6.58 16 7.48 -26.4ImpOil g IMO .57 1.8 65 34.29 25.91 177 32.49 +4.2IncOpR IOR ... ... 26 14.25 8.51 2 11.79 +6.4IndCDrillg ICD ... ... ...dd 5.48 2.72 137 4.73 +18.8IndepHld IHC .25f .7 14 39.85 24.75 12 34.85 +27.0IndepRT IRT .78a 7.5 21 10.63 8.26 301 10.36 +2.7IndiaFd IFN 1.82e 2.1 ...q 28.74 22.30 92 22.43 -14.1IndiaGCap IGC ... ... ...dd 4.06 .35 6493 2.33 +133.0IndoTel s TLK .67 ... ... 35.08 21.75 338 24.00 -25.5IndBach IBA .87e 1.6 ... 67.61 53.00 9 54.31 -5.2Infosys s INFY ... ... 18 10.65 7.08 10764 10.15 InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 89 20.65 +11.1InfuSystem INFU ... ... ...dd 3.60 1.90 15 3.40 +47.8IngerRd IR 2.12f 2.1 24 104.55 79.63 1618 102.84 +15.3Ingevity NGVT ... ... ... 106.59 59.63 222 103.76 +47.2Ingredion INGR 2.50f 2.4 14 146.28 95.01 543 103.62 -25.9InnovInd n IIPR 1.40f 3.0 ... 49.49 17.94 136 46.96 +45.3InnoInd pfA IIPRpA ... ... ... 29.25 25.50 1 28.70 +2.7Innsuites IHT .01 .6 ...dd 3.70 1.24 5 1.59 -9.1Inphi IPHI ... ... 22 44.25 23.65 542 35.71 -2.4InsightS n INSI .80 4.3 ... 20.84 18.03 13 18.66 -6.2Insperity s NSP .80 .7 39 121.15 41.23 545 117.85 +105.5InsprMed n INSP ... ... ... 57.87 22.50 336 42.73 +71.1InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 24 79.40 43.80 394 43.60 -42.6Instructre n INST ... ... ...dd 49.18 31.60 428 37.95 +14.7IntegerHl ITGR ... ... ...dd 84.20 42.50 225 83.35 +84.0Intellichk IDN ... ... ...dd 3.18 1.50 7 2.38 -7.0IntellgSys INS ... ... ...cc 14.98 3.62 6 11.33 +148.5sIntelsat I ... ... ... 25.21 2.44 7824 27.06 +698.2InterXion INXN ... ... ... 68.95 49.15 427 67.88 +15.2IntcntlExc s ICE .88e 1.2 18 78.48 64.91 2531 76.37 +8.2IntCtlHtls IHG ... ... ... 69.23 51.13 76 62.33 -1.9IBM IBM 6.28f 4.2 11 171.13 137.45 4030 148.91 -2.9IntFlav IFF 2.92f 2.1 37 157.40 122.11 1722 137.04 -10.2IntlGmeT n IGT .80 4.0 ... 31.00 18.25 3046 19.91 -24.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 3904 51.08 -11.8IntlSeaw n INSW ... ... ... 24.78 15.23 136 20.47 +10.9IntTower g THM ... ... ...dd .78 .29 42 .44 +1.9Interpublic IPG .84 3.6 15 26.01 18.30 2098 23.11 +14.6IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.44 17 24.67 -3.2inTestCorp INTT ... ... 13 10.25 5.75 55 7.65 -11.6IntPotash IPI ... ... ...dd 5.31 3.12 426 3.63 -23.7Inuvo INUV ... ... ...dd 1.24 .50 27 .62 -23.1Invacare IVC .05 .3 ...dd 20.00 13.95 503 14.50 -13.9Invesco24 n IHTA ... ... ... 10.33 8.28 26 9.42 -8.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 15 9.90 +1.2tInvAdvMu2 VKI .78 7.6 ...q 11.70 10.33 121 10.30 -9.5Inv Bond VBF .83a 4.7 ...q 20.18 17.47 39 17.58 -11.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 77 11.63 -7.6InvDynCrd VTA .90 7.8 ...q 12.01 11.33 126 11.51 -1.7PSAerDef PPA .50e .9 ...q 59.40 50.53 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.57 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 38.16 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 40.40 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.53 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.92 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.61 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.82 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.57 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 60.14 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.65 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 40.22 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.89 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.95 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 25.61 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.54 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 29.35 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.38 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.13 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 27.03 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 38.50 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 7 13.65 -7.2Invsco iim IIM .84 6.1 ...q 15.10 13.64 98 13.83 -7.2tInvesco IVZ 1.16 5.1 9 38.43 23.25 6037 22.97 -37.1InvMtgCap IVR 1.68 10.7 6 18.86 15.15 764 15.65 -12.2InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 23 25.43 +1.7InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 1 25.58 -.7InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 11 24.46 -2.1Invsco oia OIA .39 5.2 ...q 8.25 7.34 53 7.63 -4.7tInvMuOpTr VMO .88 7.7 ...q 13.21 11.45 218 11.41 -8.0tInvMuniTr VKQ .82 7.2 ...q 12.90 11.35 94 11.35 -9.2InvPAVal VPV .79 6.7 ...q 12.41 11.54 22 11.78 -3.0tInvsco iqi IQI .76 6.6 ...q 12.87 11.61 144 11.60 -7.3InvSrInco VVR .31 7.2 ...q 4.50 4.26 476 4.33 -1.4tInvTrIG VGM .88 7.5 ...q 13.58 11.66 133 11.67 -11.5tInvTrNY VTN .85 6.9 ...q 13.90 12.35 76 12.25 -10.7InvTech ITG .28 1.3 ...dd 23.96 17.63 78 21.76 +13.0InvRlEst IRET .28 4.9 6 5.99 4.05 904 5.76 +15.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.70 -5.1Invitae n NVTA ... ... ...dd 18.38 4.35 1067 16.13 +77.6InvitHm n INVH .44 1.9 ... 24.30 20.25 1854 23.28 -1.2iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.54 +1.0iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.38 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 22.30 14.83 0 22.36 +26.3iPBetaNGs DCNG ... ... ...q 18.23 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 1416 34.71 -8.0iShItaly rs EWI ... ... ...q 34.45 26.58 1242 29.31 -3.7iShJapan rs EWJ ... ... ...q 64.71 55.43 7482 60.22 +.5iSMlasia rs EWM ... ... ...q 36.56 30.46 591 32.42 -1.7iShSing rs EWS ... ... ...q 28.35 22.80 249 24.19 -6.7iSTaiwn rs EWT ... ... ...q 39.36 35.01 4685 37.50 +3.6iSh UK rs EWU ... ... ...q 38.05 32.65 855 34.42 -3.9iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 156 49.60 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.64 35.68 -4.0iShCvBd ICVT .67e ... ...q 60.27 53.04 243 59.83 +8.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 23462 51.80 -9.0iSh 10 Cp n LLQD ... ... ... 51.31 46.31 2 46.69 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 3.1 ...q 16.51 13.19 1 13.80 -4.4iShEnhBd n IGEB ... ... ... 50.74 47.60 6 47.83 -4.9iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.65 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 30.35 3 31.87 -1.8iShRs2500 n SMMD ... ... ... 48.83 40.70 47.93 +9.7iShFacSIntl INTF .17p ... ...q 31.21 26.73 116 28.40 -1.6iShArgGl n AGT ... ... ... 32.94 20.93 7 23.25 -23.0iShFS USA LRGF .19e ... ...q 34.22 29.70 102 33.85 +6.5iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 12 43.81 +10.9iShFacSGbl ACWF .11p ... ...q 34.07 28.69 7 30.74 +.2iSh iBd23 n IBML ... ... ... 25.66 24.64 13 24.81 -1.6iSh IntDv n IDEV ... ... ... 62.47 54.59 12 57.40 -1.9iShMgRE rs REM ... ... ...q 47.64 39.80 191 44.44 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 312 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.11 52 25.81 -2.3iSh 3-10yr n IMTB ... ... ... 49.92 47.14 1 47.67 -4.1iShSaudi KSA ... ... ... 31.99 24.69 427 29.67 +13.3iSh MinVl n SMMV ... ... ... 33.40 27.25 16 32.70 +12.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 14 30.73 +.7iShIntDevQ IQLT .55p ... ...q 31.40 28.14 9 29.81 +.5iShLwCarb CRBN .94p ... ...q 125.97 111.46 4 120.32 +2.9iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 78 25.53 -3.7iShMsciChA CNYA ... ... ... 35.68 24.43 9 26.16 -18.3iSh IntDvGr IGRO ... ... ... 62.04 53.84 6 56.93 -4.1iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 38 25.27 -.3iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.66 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 92.42 88.33 46 92.21 +1.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.93 32.19 540 37.44 +7.6iSh MulConD CNDF ... ... ... 34.86 28.16 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 329 29.92 +.4iShGblReit REET .94e 3.7 ...q 26.68 23.40 113 25.62 -1.8iSh AdapJp DEWJ .18p ... ... 31.33 27.46 29.88 +.5iSh AdapC DEFA .48p ... ... 30.45 27.82 0 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.34 0 28.27 -1.7iShCoreInt IAGG ... ... ... 53.61 51.56 49 52.09 +.1iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 34 58.98 -1.1iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 120 96.85 -.5iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.63 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 1 69.03 +1.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 25.20 -.6iShCHNk400 HJPX .19p ... ...q 32.09 27.96 30.61 +.7iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 96 48.80 -2.7iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.74 -1.7iSh2022Mu IBMK .09e ... ...q 26.23 25.24 16 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 47.54 0 49.41 -8.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 40 24.05 -3.8iSh2021Mu IBMJ .07e ... ...q 26.00 25.19 21 25.28 -.6iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 248 34.69 +3.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 1118 29.93 +.8iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 256 26.24 -.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.83 -2.7iShCHItaly HEWI .55p ... ...q 19.17 15.86 0 16.92 +.5iShShMMu MEAR .27e ... ...q 50.37 49.61 34 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.26 11 31.38 +1.3iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 117 26.79 -.3iShGbMM rs PICK ... ... ... 37.91 29.06 200 32.98 -4.8iShCHAcwi HACW .94e 2.1 ...q 30.93 27.92 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 102 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.17 -.6iSh ESG s ESGE ... ... ... 37.04 17.14 59 33.36 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.95 -.3iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 126 50.18 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 418 34.06 +2.2iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.28 -6.5iShFacEmg EMGF .13p ... ...q 53.84 41.06 24 43.23 -12.6iSh iBd26 n IBDR ... ... ... 24.74 22.99 28 23.24 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 25 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 119 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 113 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 288 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 229 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 232 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 183 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 128 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 1488 .58 +45.4sIsraelChm ICL .27e 4.3 ... 6.24 3.85 218 6.21 +53.7IssuerDir ISDR .20 1.3 54 21.85 12.95 4 15.55 -15.3ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 12 14.72 +9.5ItauUnibH ITUB .58e 5.5 ... 16.98 9.85 13237 10.55 -18.8IvyHiInOp IVH 1.50a 10.6 ...q 16.09 13.92 46 14.12 -6.6J -JAlexHld n JAX ... ... 27 13.40 8.70 50 12.90 +33.0JJill n JILL ... ... 4 11.19 4.17 211 5.95 -23.7JBG Smth n JBGS .90 2.4 ... 38.91 30.79 460 36.94 +6.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 0 25.34 +.2JMP Grp JMP .36 6.8 76 5.78 4.92 9 5.29 -5.5JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.72 +1.7JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 50 25.73 -4.9JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 8 61.69 -1.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 76 58.64 -2.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 12 53.76 -7.9JPM DREq JPUS .26p ... ...q 75.76 66.61 13 74.57 +5.7JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 59.22 -1.8JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 27.24 +4.4JPM Qual n JQUA ... ... ... 28.56 24.85 0 28.37 +8.8JPM Mom n JMOM ... ... ... 28.75 24.95 0 28.64 +11.7JPM MinV n JMIN ... ... ... 27.70 24.93 1 27.31 +5.9JPM US Dv JDIV ... ... ... 26.85 24.18 0 26.18 -1.2JPM DivAlt JPHF ... ... ... 28.92 24.60 6 24.85 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 0 24.12 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 714 50.26 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 7 32.67 +10.1JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.12 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 26.55 +5.3JPM Disc n JPHY ... ... ... 52.80 49.30 14 49.85 -2.8JPM USMid JPME ... ... ... 68.41 60.17 4 67.30 +5.6JPMorgCh JPM 2.24f 1.9 16 119.33 93.34 9188 116.39 +8.8JPMCh wt JPM/WS ... ... ... 73.85 51.98 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 58 24.87 -2.0JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 75 25.66 -5.1JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1292 27.33 -.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 118 25.74 -3.4JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 190 25.75 -4.5JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 218 25.78 -4.3JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 8684 27.90 +6.3JacobsEng JEC .60 .8 27 77.91 55.21 895 77.40 +17.3JaggedPk n JAG ... ... ... 16.55 10.55 945 14.06 -10.9JHardie s JHX .38e 2.5 71 18.79 13.62 24 15.30 -13.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 67 50.13 -.1JanusHn n JHG 1.44f 5.3 ... 41.64 26.95 788 27.40 -28.4JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 133 10.94 -7.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 3070 22.69 -14.3JeldWen n JELD ... ... ...dd 42.27 23.44 456 24.97 -36.6JernignC n JCAP 1.40 7.3 11 21.74 15.90 104 19.08 +.4Jianpu n JT ... ... ... 9.49 4.01 363 5.00 -22.8JinkoSolar JKS ... ... 23 29.38 11.47 478 11.77 -51.1JBeanTch JBT .40 .3 47 123.90 84.81 118 120.60 +8.8JHMultLgC JHML .10p ... ...q 37.99 32.37 13 37.61 +8.1JH MultMdC JHMM .08p ... ...q 37.17 31.72 52 36.61 +7.3JH MultCns JHMC .07p ... ...q 33.58 28.01 5 33.09 +8.2JH MultFin JHMF .08p ... ...q 39.70 33.57 3 38.03 +3.5sJH MultHltC JHMH .05p ... ...q 35.82 29.91 6 35.78 +14.9JH MultTch JHMT .09p ... ...q 48.43 37.40 4 47.56 +15.8JH MultEn JHME ... ... ... 33.93 26.47 3 33.06 +11.5JH MultMat JHMA ... ... ... 38.20 32.62 1 34.70 -3.4JH SmCap n JHSC ... ... ... 29.62 24.27 2 28.15 +7.8JH MultDev JHMD ... ... ... 32.58 28.20 3 29.68 -2.4JH MultUt JHMU ... ... ... 30.52 25.00 7 28.00 +1.8JH MulCnSt JHMS ... ... ... 28.79 24.55 8 26.99 -2.7JH MultInd JHMI ... ... ... 38.03 32.53 0 37.31 +6.3JH HedgEq HEQ 1.50 9.6 ...q 17.90 15.50 43 15.67 -10.0JH TxAdY HTY 1.28 17.3 ...q 9.74 7.38 61 7.42 -15.9JohnJn JNJ 3.60f 2.6 19 148.32 118.62 7716 138.64 -.8JohnContl n JCI 1.04 2.9 24 42.60 32.89 4697 35.78 -6.1JonesEngy rs JONE ... ... ...dd 44.18 4.04 4827 6.99 JonesLL JLL .82f .6 22 178.75 121.84 481 142.61 -4.2Jumei Intl JMEI ... ... 24 4.03 1.44 363 2.17 -25.7sJnprNtwk JNPR .72 2.4 16 29.95 23.61 3652 29.79 +4.5tJupai n JP .40f 4.8 5 29.00 8.49 231 8.26 -55.3JustEngy g JE .41 ... 1 5.91 2.80 251 3.07 -28.4tJustEn pfA JEpA ... ... ... 26.40 21.07 5 21.14 -15.0K -K12 LRN ... ... 16 18.69 12.72 186 17.92 +12.7KAR Auct KAR 1.40 2.3 21 64.55 46.10 453 60.81 +20.4KB FnclGp KB ... ... ... 63.96 43.32 61 47.22 -19.3KB Home KBH .10 .4 23 38.80 20.72 4229 25.29 -20.8KBR Inc KBR .32 1.5 15 21.70 14.40 2354 20.83 +5.0KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.05 25.41 +.5KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 43 16.60 +3.4KKR RE n KREF 1.72e ... ... 21.63 18.09 192 20.27 +1.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 42

KMG Chm KMG .12 .2 19 79.35 50.67 229 75.75 +14.6KT Corp KT ... ... ... 16.12 12.55 895 14.56 -6.7Kadant KAI .88 .8 31 114.00 90.65 51 107.10 +6.7Kadmon n KDMN ... ... ... 5.86 2.95 1241 3.63 +.3Kaman KAMN .80 1.2 32 75.08 52.45 83 67.06 +14.0KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 0 26.29 -3.5KC Southn KSU 1.44f 1.3 21 120.34 99.47 1275 114.89 +9.2KapStoneP KS .40 1.2 12 35.01 20.42 280 34.01 +49.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.2 ...q 20.38 14.38 587 17.58 -7.7KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 8 25.09 -.6KAMidsEn KMF 1.80m 14.1 ...q 15.32 11.36 234 12.75 -7.6KeanGrp n FRAC ... ... ... 19.83 10.12 1138 12.86 -32.4Kellogg K 2.24f 3.1 18 74.98 56.40 999 72.10 +6.1KelsoTch g KIQ .03f 6.4 ... .96 .24 16 .47 -9.4Kemet KEM ... ... 4 29.85 13.73 1002 19.61 +30.2Kemper KMPR .96 1.2 25 87.00 50.85 188 80.00 +16.1Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 8 25.57 -2.0Kennamtl KMT .80 1.8 13 52.52 34.37 700 44.89 -7.3KennWils KW .76 3.5 ...cc 22.28 15.95 359 21.65 +24.8KenonHld n KEN ... ... ... 33.22 14.38 1 18.15 -16.2KeurDrPep KDP 2.32 9.9 5 24.47 13.23 1956 23.53 +52.5KeyEngy KEG ... ... ...dd 18.40 8.20 40 12.51 +6.1Keycorp KEY .48f 2.3 14 22.40 17.40 6296 20.55 +1.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 161 26.78 -7.4Keysight KEYS ... ... 52 70.40 39.54 1222 65.51 +57.5KilroyR KRC 1.82 2.6 15 77.73 62.91 346 69.86 -6.4KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 101 22.14 +36.2KimbClk KMB 4.00 3.6 22 123.77 97.10 1434 112.51 -6.8Kimco KIM 1.12 6.8 17 20.25 13.16 2514 16.59 -8.6Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 16 25.22 +.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 10 24.19 -3.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 11 24.34 -3.1Kimco pfL KIMpL ... ... ... 25.99 20.01 30 22.45 -9.3KindMorg KMI .80 4.5 23 19.83 14.69 15042 17.88 -1.1KindM pfA KMIpA ... ... ... 42.93 29.98 63 33.65 -11.4Kingsway KFS ... ... ...dd 6.15 2.15 47 2.95 -41.6Kinross g KGC ... ... 23 4.78 2.67 7351 2.97 -31.3KirbyCp KEX ... ... 34 94.05 61.80 294 80.55 +20.6KirklLak n KL .09e ... ... 23.86 11.52 1334 19.42 +26.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 20.71 13.87 433 16.43 -16.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 1526 34.91 -20.2sKnoll Inc KNL .60 2.5 17 24.27 18.74 227 24.12 +4.7KnotOffsh KNOP 2.08 9.7 ... 23.95 19.15 95 21.40 +3.1Knowles KN ... ... 14 18.32 10.95 543 16.42 +12.0Kohls KSS 2.44 3.3 13 82.42 37.97 3389 74.41 +37.2Koppers KOP 1.00 3.1 9 51.80 31.85 101 32.55 -36.1tKoreaElc KEP ... ... ... 18.35 12.61 231 12.66 -28.5KoreaFd KF 4.50e ... ...q 44.64 34.87 36.82 -10.8KornFer KFY .40 .8 42 68.98 38.07 528 49.08 +18.6sKosmosEn KOS ... ... ...dd 9.71 5.15 2301 9.65 +40.9KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.82 -7.9KrS ChIn n KWEB ... ... ... 68.39 45.01 737 48.89 -16.6KranChinA KBA 9.93e ... ...q 39.22 26.35 72 28.32 -17.8KraneChCm KCNY .22e .6 ...q 37.87 33.69 0 34.40 -2.0KranShFtse KEMP ... ... ...q 29.85 23.05 1 24.09 -9.4KrnChEnv n KGRN ... ... ... 27.96 18.47 19.86 -21.5KrnOnBelt n OBOR ... ... ... 28.16 22.22 2 23.68 -7.4KrS CnTc n KEMQ ... ... ... 28.97 20.92 6 22.00 -13.8KratonCp KRA ... ... 16 53.99 35.57 149 48.53 +.7Kroger s KR .56f 1.9 11 32.74 19.69 8816 29.26 +6.6KronosWw KRO .68 4.1 9 29.49 16.45 519 16.64 -35.4Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.1 9 63.10 25.89 3272 29.66 -50.7L-3 Tch LLL 3.20 1.5 21 218.71 180.24 430 212.37 +7.3LCI Inds LCII 2.40 2.7 15 132.73 80.95 142 88.50 -31.9LG Display LPL ... ... ... 15.88 7.77 484 8.61 -37.4LGL Grp LGL ... ... 22 8.00 5.10 7 6.90 +22.8LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 31 13.90 -.4LSB Inds LXU ... ... ...dd 10.05 4.75 151 9.78 +11.6LSC Com LKSD 1.04 8.9 ... 18.64 10.64 226 11.72 -22.6LTC Prp LTC 2.28f 5.2 13 49.59 34.46 100 43.48 -.2LaZBoy LZB .48 1.5 18 39.15 25.70 250 31.90 +2.2LabCp LH ... ... 20 190.36 146.68 601 170.54 +6.9LadderCap LADR 1.30 7.7 16 17.53 13.23 598 16.89 +23.9LadThalFn LTS .05 1.7 ...dd 3.84 2.32 596 2.87 -9.2LadTh pfA LTSpA 2.00 8.1 ... 25.95 22.50 74 24.65 -2.6LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 11 23.78 -4.6LambWst n LW .77 1.1 25 73.19 45.02 659 67.10 +18.9Lannett LCI ... ... 2 30.35 4.60 1290 4.85 -79.1LaredoPet LPI ... ... 4 13.40 7.41 3523 8.78 -17.2LVSands LVS 3.00 4.9 17 81.45 59.11 3238 60.66 -12.7LaSalleH LHO .90m 2.6 55 36.13 24.10 1056 34.39 +22.5LaSalH pfI LHOpI 1.59 6.4 ... 25.71 23.87 6 24.80 -1.2LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 30 24.60 -4.4Latam Air LTM ... ... ... 17.39 8.42 362 9.48 -31.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 9 10.93 -4.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 585 29.23 +.1LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 3 22.99 -10.8Latt RE n RORE ... ... ... 16.15 13.27 0 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.70 28.35 33 33.06 +5.7LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 9 31.87 +1.0HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.38 -1.3LazGlobTR LGI .95 5.3 ...q 19.39 16.50 27 17.79 -1.2Lazard LAZ 1.76 3.6 13 60.00 43.05 575 48.66 -7.3LazWldDiv LOR .69 6.6 ...q 12.63 9.98 28 10.44 -10.2LeafGrp LEAF ... ... ...dd 12.05 6.50 367 9.65 -2.5tLearCorp LEA 2.80 1.9 11 206.36 152.62 1947 146.69 -17.0Lee Ent LEE ... ... 6 3.30 1.95 58 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 0 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 18 10.09 +1.5LeggMason LM 1.36 4.4 9 47.13 29.54 567 31.17 -25.8LegMas56 n LMHA ... ... ... 28.47 25.57 33 25.91 -5.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 34 24.06 -4.8LMGblInco BWG 1.32a 10.9 ...q 13.61 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 3 26.97 -4.3LM EM LoV LVHE ... ... ... 31.44 25.67 6 27.49 -.1LeggPlat LEG 1.52 3.4 21 51.99 39.57 1158 44.57 -6.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 25.99 +3.4LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 1171 68.84 +6.6LejuHldgs LEJU .20e ... ...dd 2.35 .96 173 1.90 +31.9LendingClb LC ... ... 73 6.56 2.57 3085 3.67 -11.1LennarA LEN .16 .3 13 72.17 48.71 3588 48.87 -22.7tLennarB LEN/B .16 .4 10 58.65 39.76 56 39.90 -22.8Lennox LII 2.56f 1.2 28 229.98 169.52 290 216.06 +3.7Leo Hld un LHC ... ... ... 10.90 9.40 2 10.28 +3.1LevelBr n LEVB ... ... ... 7.68 2.74 49 5.25 +20.7LexRltyTr LXP .71 8.8 15 10.65 7.59 1394 8.11 -16.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 49.97 -2.6Libbey LBY .47 5.1 ...dd 11.54 4.60 221 9.27 +23.3LbtyASE USA .72e 10.6 ...q 6.84 5.62 641 6.80 +7.9LbtyASG ASG .38e 6.0 ...q 7.71 5.02 61 6.31 +13.9LibOilSv n LBRT .05p ... 64 23.90 16.00 1337 21.68 -5.3LibtProp LPT 1.60 3.8 15 45.40 37.77 810 42.36 -1.5LifeStorg LSI 4.00 4.2 33 102.91 76.42 168 95.56 +7.3LightInBox LITB ... ... ...dd 3.46 .66 26 .91 -60.7LilisEn n LLEX ... ... ...dd 6.30 3.10 272 4.90 -4.1LincNat LNC 1.32 1.9 10 86.68 61.18 817 68.63 -10.7LincNtl wt LNC/WS ... ... ... 82.24 69.75 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 22 98.45 +11.6LineCp n LN ... ... ... 47.81 34.58 56 43.19 +5.4LionsGat A LGF/A .36 1.7 ... 36.48 21.54 495 21.81 -35.5LionsGat B LGF/B .36 1.8 ... 34.41 19.97 859 20.42 -35.7sLiqTech LIQT ... ... ...dd 1.89 .26 644 1.78 +213.4LithiaMot LAD 1.16 1.4 10 127.99 78.85 371 83.29 -26.7LiveNatn LYV ... ... ...cc 55.26 35.94 1234 53.67 +26.1LloydBkg LYG .47a 14.8 ... 4.21 3.02 16423 3.19 -14.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 42 363.00 291.52 1360 343.54 +7.0Loews L .25 .5 14 53.59 45.52 1367 50.74 +1.4LomaNeg n LOMA ... ... 11 26.89 6.36 824 9.40 -59.2LaPac LPX .13p ... 11 32.16 25.57 2074 27.38 +4.3Lowes LOW 1.92f 1.7 24 117.35 75.36 3761 115.20 +24.0Lubys LUB ... ... ...dd 3.20 1.68 10 1.72 -35.0tLumberLiq LL ... ... ...dd 39.25 16.71 1314 16.96 -46.0LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 24 59.05 31.50 117 48.20 -13.5Lydall LDL ... ... 14 60.00 37.50 68 41.70 -17.8LyonBas A LYB 4.00 3.8 9 121.95 96.19 2070 104.80 -5.0M -M&T Bk MTB 4.00f 2.4 17 197.37 153.09 816 168.59 -1.4M&T Bk wt MTB/WS ... ... ... 113.50 81.50 112.00 +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 7.04 345 7.94 -35.8MBIA MBI ... ... ...dd 11.62 6.04 603 11.17 +52.6MDC MDC 1.20 3.9 11 35.18 26.45 278 30.39 -4.7MDU Res MDU .79 3.1 22 29.62 24.29 673 25.73 -4.3MFA Fncl MFA .80 10.6 10 8.90 6.72 4358 7.57 -4.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 1 25.65 -2.7MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 7 25.08 -.9MFC Bcp MFCB ... ... ...dd 9.50 5.69 2 6.10 -21.7tMFS CAMu CCA .60 6.0 ...q 12.41 10.06 2 10.03 -12.9MCR MCR .72a 9.3 ...q 8.72 7.74 110 7.77 -8.4MGF MGF .41 9.3 ...q 4.96 4.38 10 4.40 -8.1MFS HInM CXE .30 6.0 ...q 5.51 4.82 68 4.97 -5.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 27 4.53 -1.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 32 2.63 -10.5MIN MIN .42 11.2 ...q 4.29 3.72 363 3.77 -9.2tMFS InvG CXH .50 5.6 ...q 10.04 8.98 6 8.96 -7.8MMT MMT .52 9.3 ...q 6.27 5.46 88 5.59 -7.9MFM MFM .38 6.0 ...q 7.26 6.41 67 6.45 -6.1MFV MFV .58 10.2 ...q 6.84 5.34 5 5.66 -4.4MGIC Inv MTG ... ... 9 16.21 9.97 2876 12.94 -8.3MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 397 29.29 +.5MGM Rsts MGM .48 1.7 8 38.41 26.31 4561 27.87 -16.5MI Homes MHO ... ... 11 37.41 24.19 224 25.08 -27.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.3 31 39.38 31.60 1415 34.50 -2.7MRC Glbl MRC ... ... 20 22.98 14.01 645 19.10 +12.9MSA Safety MSA 1.52 1.4 62 108.86 71.47 137 107.21 +38.3MSC Ind MSM 2.32 2.6 16 99.94 72.51 642 88.43 -8.5MSCI Inc MSCI 1.52 .8 44 184.22 114.40 486 178.90 +41.4MSG Netw MSGN ... ... 11 26.30 16.25 347 24.85 +22.7MV OilTr MVO .76e 6.6 9 12.21 5.15 20 11.47 +36.5MVC Cap MVC .60 6.2 25q 10.97 9.25 14 9.72 -8.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.77 -.3MacQUtlDv MFD 1.20 11.1 ...q 13.70 10.71 68 10.80 -13.1tMacQGInf MGU 1.48 6.9 ...q 26.36 21.32 38 21.35 -17.2Macerich MAC 2.96 5.3 30 69.73 52.45 519 55.43 -15.6MackCali CLI .80 4.0 9 24.04 15.86 411 19.88 -6.9Macquarie MIC 5.24e 11.3 9 73.82 36.20 533 46.28 -27.9Macys M 1.51 4.4 11 41.99 17.41 4989 34.38 +36.5MadCvCall MCN .72 9.3 ...q 7.94 7.09 48 7.71 -.1MadSqGd n MSG ... ... 96 330.00 205.22 170 309.55 +46.8MadStSec MSP 1.04 8.9 ...q 12.16 10.72 11 11.73 +.2MagellMid MMP 3.83f 5.6 20 75.82 54.82 575 68.02 -4.1Magna g s MGA 1.32f 2.5 9 67.47 50.78 2060 52.47 -7.4MagnaChip MX ... ... 6 13.40 8.85 131 9.70 -2.5Maiden prA MHpA 2.06 10.1 ... 25.65 17.55 14 20.43 -17.3Maiden pfC MHpC 1.78 10.0 ... 26.26 14.83 20 17.88 -26.8MaidnH pfD MHpD 1.68 9.7 ... 25.05 14.14 18 17.30 -17.4 MaidenHld n MHLA .60 3.5 ... 26.60 14.45 22 17.22 -25.1MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 7 20.25 -17.1MainStCap MAIN 2.28f 5.9 14 41.79 34.37 279 38.90 -2.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 43 19.36 -2.4Majesco n MJCO ... ... ... 9.27 4.84 12 7.01 +30.5Mallinckdt MNK ... ... ... 39.05 11.65 1143 29.62 +31.3MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 1 27.70 17.31 91 23.40 +18.2Manitowc rs MTW ... ... ... 44.03 21.18 254 24.70 -37.2ManngNap MN .32 11.6 11 4.35 2.55 25 2.75 -23.6ManpwrGp MAN 1.86 2.2 10 136.93 81.85 770 84.91 -32.7Manulife g MFC .88 ... ... 22.16 17.44 1681 18.13 -13.1MarathnO MRO .20 .9 ...dd 22.76 12.86 13362 22.49 +32.8sMarathPt s MPC 1.84 2.2 12 86.36 54.61 7500 85.05 +28.9MarcusMill MMI ... ... 20 41.45 25.12 88 34.62 +6.2Marcus MCS .60f 1.5 32 42.50 23.55 114 40.75 +49.0MarineP MPX .40 1.7 42 24.82 12.00 229 23.40 +83.7MarineMx HZO ... ... 21 25.05 15.05 132 21.60 +14.3Markel MKL ... ... 68 1228.32 1045.00 39 1204.22 +5.7MarriotVac VAC 1.60 1.4 19 154.14 107.17 525 117.30 -13.2MarshM MMC 1.66f 2.0 23 87.89 78.60 1955 84.30 +3.6tMartMM MLM 1.92f 1.0 28 241.33 188.34 761 189.35 -14.3Masco MAS .42 1.1 19 46.45 35.79 2725 37.57 -14.5Masonite g DOOR ... ... 12 75.95 58.40 141 65.40 -11.8Mastec MTZ ... ... 11 55.53 39.83 1613 44.95 -8.2MastechD s MHH ... ... 24 11.49 4.68 19 10.11 MasterCrd MA 1.00 .5 52 223.37 137.75 2136 222.12 +46.7MatadorRs MTDR ... ... 25 35.22 24.04 1635 32.86 +5.6Materion MTRN .42 .7 37 65.10 38.25 134 59.20 +21.8MatinasB n MTNB ... ... ... 1.60 .32 7164 .75 -35.4Matson MATX .80 2.1 7 40.32 26.33 200 38.57 +29.3MauiLand MLP ... ... 64 18.80 9.95 18 12.75 -26.3MaxarTc n MAXR 1.48 4.3 ... 67.30 28.77 493 34.81 -45.9Maximus MMS .18 .3 19 72.71 60.27 192 64.99 -9.2MaxLinear MXL ... ... 23 28.06 15.39 410 20.03 -24.2McClatch rs MNI ... ... ...dd 11.04 6.64 8 8.42 -5.7McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 0 130.34 +29.7McCorm MKC 2.08 1.6 19 132.83 93.70 755 129.27 +26.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 5237 166.41 -3.3McKesson MCK 1.56f 1.2 11 178.86 122.49 900 131.72 -15.5McEwenM MUX .01 .5 ...dd 2.55 1.82 1269 1.91 -16.2Mechel pf MTLp ... ... ... 1.34 .60 53 .78 -25.7Mechel rs MTL ... ... ... 5.60 2.30 29 3.15 -40.1Medequit n MRT .84 8.6 ... 12.05 9.46 100 9.73 -13.3MedProp MPW 1.00 6.9 16 15.24 11.82 2272 14.48 +5.1Medifast MED 1.92 .9 95 260.98 56.31 446 216.96 +210.8MedleyCap MCC .40m 10.4 6 6.15 3.35 235 3.85 -26.2MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 13 24.60 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.18 24.90 2 25.34 -1.8Medley n MDLX .22p ... ... 25.09 23.60 30 24.39 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 43 24.95 -1.1MedleyMgt MDLY .80 15.4 ...cc 7.15 3.10 121 5.20 -20.0Mednax MD ... ... 12 63.04 40.56 1132 46.30 -13.4sMedtrnic MDT 2.00 2.0 52 98.96 76.41 5694 99.00 +22.6MegalFn un MFACU ... ... ... 10.15 9.99 7 10.09 +.7Merck MRK 1.92 2.7 26 71.58 52.83 5387 70.65 +25.6MercGn MCY 2.50 5.0 45 60.19 41.41 201 50.44 -5.6Meredith MDP 2.18 4.2 12 72.25 47.30 291 52.00 -21.3Meritage MTH ... ... 11 55.50 40.30 237 42.15 -17.7Meritor MTOR ... ... 6 29.54 17.28 906 19.71 -16.0MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 105 26.04 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 5 16.89 +14.8MLRRD29 PYS 1.58 9.0 ... 23.00 15.98 8 17.65 -12.8MLGS t PYT .76 3.5 ... 22.60 20.40 21.65 +3.4MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 1 27.20 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 3 14.35 -22.2Mesab MSB 1.49e ... ... 30.92 20.20 44 27.35 +8.7Methode MEI .44 1.2 23 48.44 36.40 131 36.70 -8.5MetLife MET 1.68 3.5 10 55.91 43.09 6171 47.92 -5.2MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 58 25.17 +1.3MetroBkH n MCB ... ... ... 55.00 36.35 11 41.68 -1.0MettlerT MTD ... ... 42 697.26 540.24 253 610.20 -1.5MexcoEn MXC ... ... ...dd 14.49 3.00 108 5.29 +34.6MexEqt MXE 1.62e .1 ...q 13.05 9.50 1 12.17 +18.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.66 14.03 17 16.04 +1.8MKors KORS ... ... 18 75.96 45.77 5201 68.01 +8.0MicrFoc n MFGP ... ... ... 36.21 12.67 594 17.77 -47.1MicrSol n MICR ... ... ... 3.96 2.88 1 3.50 MidAApt MAA 3.48 3.4 18 110.24 85.16 526 100.94 +.4MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 1 66.14 -1.8MidsthBcp MSL .04 .3 ...cc 16.00 11.60 46 15.75 +18.9MidstPet MPO ... ... ... 19.04 8.59 128 8.99 -45.8Milacron n MCRN ... ... ... 22.62 15.90 216 20.89 +9.1MilestnSci MLSS ... ... ... 1.60 .64 18 .77 -34.5MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 73 12.49 +.2MillerInds MLR .72 2.7 14 29.40 23.90 12 26.60 +3.1MinTech MTX .20 .3 16 80.80 64.45 101 68.40 -.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 33 23.83 17.78 89 21.50 -8.4MitsuUFJ MUFG ... ... ... 8.11 5.49 764 6.42 -11.7MiX Tele MIXT .22e ... ... 21.00 9.28 68 14.90 +16.8MizuhoFn MFG ... ... ... 4.00 3.28 141 3.64 MobileTele MBT .53e 6.2 ... 12.80 7.25 1680 8.50 -16.6Model N MODN ... ... ...dd 20.33 13.36 88 15.75 Modine MOD ... ... 11 25.75 14.90 346 15.25 -24.5Moelis&Co MC 1.88f 3.3 43 67.65 41.20 208 57.15 +17.8Mohawk MHK ... ... 14 286.85 177.00 723 181.38 -34.3MolinaHlth MOH ... ... ...dd 154.06 58.66 877 149.83 +95.4MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 2096 61.84 -24.6MonRE MNR .68 4.1 26 18.45 13.87 204 16.62 -6.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 20 24.01 -4.1Moodys MCO 1.76 1.0 37 187.98 136.82 813 172.91 +17.1Moog A MOG/A 1.00 1.2 22 93.93 71.56 68 83.98 -3.3Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.28 9008 48.28 -7.9MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 68 28.49 -1.6MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 43 27.82 -2.2MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 95 26.98 -3.1MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 133 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 111 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 16.00 1 16.53 -10.2MS China CAF 13.33e ... ...q 27.79 20.15 30 21.18 -9.4MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.58 -6.8MS EMD MSD .57e 6.5 ...q 10.27 8.55 76 8.74 -12.4MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 215 6.80 -11.7MSEmMkt MSF .05e .3 ...q 19.86 15.10 10 15.53 -13.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 23.90 45 23.99 -27.6MSJCP97 HJV 1.75 19.8 ... 14.85 8.61 0 8.83 -28.4MkVRMB CNY ... ... ...q 49.16 41.11 42.71 -.7tMkVRupee INR .20p .5 ...q 45.42 37.63 0 37.40 -14.4MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 0 53.61 +10.7MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 48 22.75 +.5MosaicAc n MOSC ... ... ... 9.90 9.49 18 9.75 +.5sMosaic MOS .10 .3 51 32.77 20.72 3467 32.61 +27.1sMotrlaSolu MSI 2.08 1.6 24 129.44 82.86 1254 129.92 +43.8Movado MOV .80 2.0 ...cc 53.73 26.09 174 40.40 +25.5Mueller MLI .40 1.4 21 37.57 25.26 152 29.02 -18.1MuellerWat MWA .20 1.7 33 12.99 9.59 658 11.78 -6.0MurphO MUR 1.00 3.1 ...cc 35.98 24.39 1376 32.55 +4.8MurphUSA MUSA ... ... 16 89.69 61.05 480 86.07 +7.1MyersInd MYE .54 2.2 49 25.70 17.70 155 24.25 +24.4Myomo n MYO ... ... ...dd 11.40 1.74 114 2.04 -45.6Myovant n MYOV ... ... ...dd 27.45 11.30 20 26.70 +111.2N -NCI BldSy NCS ... ... 13 23.35 13.98 380 15.65 -18.9NCR Corp NCR ... ... 25 38.68 26.00 732 28.42 -16.4NGL EnPt NGL 1.56 14.2 ...dd 17.65 10.00 704 10.95 -22.1NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.71 +1.3tNL Inds NL ... ... 5 16.05 6.35 26 6.35 -55.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 58 36.67 23.18 2846 35.79 +25.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.90 +16.4tNVR NVR ... ... 16 3700.00 2558.27 23 2557.39 -27.1nVent El n NVT ... ... ... 29.84 21.00 836 28.57 +25.7Nabors NBR .24 3.9 ...dd 8.87 5.32 9863 6.14 -10.1NACCO NC .66 2.0 4 92.60 23.80 4 33.35 -11.4NamTai NTP .28 2.8 37 13.90 9.10 22 10.00 -20.3NanoViric NNVC ... ... ...dd 1.29 .25 144 .41 -53.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 56 37.79 +16.5NatFuGas NFG 1.70f 3.1 17 59.90 48.31 510 55.65 +1.3tNatGrid NGG 2.89e 5.7 ... 64.79 51.28 528 50.79 -13.6NtHlthInv NHI 4.00 5.3 19 81.60 62.71 138 74.82 -.7NHltcre NHC 1.92f 2.6 28 78.88 57.00 22 74.46 +22.2NOilVarco NOV .20 .5 ...dd 49.08 31.47 2398 43.44 +20.6NatPresto NPK 1.00a .8 17 140.33 88.80 16 126.20 +26.9NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 842 43.78 +1.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 15 23.92 -6.4NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 32 22.60 -9.9NatlStor n NSA 1.16 4.5 84 32.28 23.10 290 25.96 -4.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 11 24.97 -4.1NtWst 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 44.80 +.5NatGsSvcs NGS ... ... 63 29.55 20.50 13 21.30 -18.7NatrlGroc NGVC ... ... 44 19.98 4.79 114 17.01 +90.5NatRsPt rs NRP 1.80 6.1 8 37.70 23.75 35 29.45 +13.3Natuzzi NTZ ... ... ... 2.53 1.40 42 1.43 -10.6Nautilus NLS ... ... 16 17.38 11.30 110 14.00 +4.9NavideaBio NAVB ... ... ...dd .68 .13 229 .24 -32.6NavigCons NCI .05p ... 21 25.85 15.23 224 23.37 +20.4NavigatrH NVGS ... ... ... 13.55 9.25 60 12.10 +22.8NaviosAcq NNA .08 14.5 ...dd 1.39 .46 381 .55 -50.4Navios pfG NMpG 2.19 19.4 ... 19.99 10.15 1 11.27 -30.4Navios NM ... ... ...dd 1.90 .68 469 .75 -37.9NavMH pfH NMpH 2.16 19.4 ... 18.89 10.09 3 11.15 -31.6NavMMid NAP 2.00f 67.8 ... 10.40 2.65 104 2.95 -69.0NaviosMar NMM .08 4.6 6 2.62 1.61 180 1.73 -26.7Navistar NAV ... ... 14 47.73 31.56 440 40.39 -5.8Navistr pfD NAVpD ... ... ... 26.60 14.88 0 25.29 +47.9NeenahP NP 1.64 1.8 32 96.15 75.50 70 89.85 -.9Nelnet NNI .64 1.1 12 64.00 48.30 37 56.82 +3.7NeoPhoton NPTN ... ... ...dd 9.27 4.56 677 8.31 +26.3Netshoes n NETS ... ... ... 14.00 1.84 4 2.31 -70.8Netw1Tch NTIP .10 3.4 9 4.60 2.25 44 2.95 +22.9tNBCAInt NBW .74 6.0 ...q 14.44 12.42 30 12.45 -8.5NeuB HYld NHS .96 8.7 ...q 12.35 10.76 89 10.99 -6.5NBIntMu NBH .90 6.7 ...q 15.74 13.36 51 13.43 -9.2NB MLP NML 1.26 14.2 ...q 8.87 tNBNYInt NBO .58 5.1 ...q 12.80 11.41 55 11.37 -6.5NBRESec NRO .36 7.2 ...q 5.70 4.29 209 4.97 -10.1NevGCas UWN ... ... 27 2.86 1.80 86 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 615 59.04 -14.5Nevsun g NSU .04 .9 ...dd 4.50 1.98 553 4.47 +83.2NewAmHi HYB .78a 9.1 ...q 10.20 8.35 52 8.56 -8.9NewConcEn GBR ... ... 49 12.75 1.16 3124 2.47 +58.4NE Realty NEN 1.00 1.5 2 75.25 62.00 0 65.01 -11.4NwGold g NGD ... ... ...dd 4.03 .76 7052 .80 -75.7NewHome NWHM ... ... 10 13.55 8.31 35 8.85 -29.4tNwIreland IRL 2.15e 1.5 ...q 13.98 10.50 9 10.56 -15.7NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 283 45.55 +13.3NewMedia NEWM 1.48 9.5 28 19.10 14.22 361 15.53 -7.4 NwMtnFin NMFC 1.36 10.0 10q 14.50 12.05 94 13.55 NewOriEd EDU .40e ... 36 108.40 67.23 388 73.62 -21.7NewRelic NEWR ... ... ...dd 114.78 46.24 1058 98.34 +70.2NewResid NRZ 2.00 11.1 6 18.75 15.24 3975 18.09 +1.2NewSenInv SNR .52m 9.0 11 9.33 5.58 943 5.79 -23.4NY&Co NWY ... ... 45 5.55 1.61 427 3.63 +26.9NY CmtyB NYCB .68 6.5 12 14.53 10.40 3370 10.52 -19.2NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 26 26.73 -6.5NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 0 49.13 -3.2NY REIT rs NYRT 4.85c ... ... 18.91 15.04 201 18.02 NY Times NYT .16 .7 ...cc 26.85 16.95 2612 22.85 +23.5NewellRub NWL .92f 4.5 5 43.99 20.14 8250 20.58 -33.4NewdExp NFX ... ... 15 35.20 22.72 2568 29.25 -7.2NewMarket NEU 7.00 1.7 22 437.63 358.33 49 406.65 +2.3NewmtM NEM .56 1.8 23 42.04 29.16 5832 31.25 -16.7NewpkRes NR ... ... ...dd 11.65 7.45 571 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 63 2.08 -18.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0tNexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.91 130 21.99 -13.0NxPtRsT n NXRT 1.00 3.1 11 33.69 23.03 115 32.69 +17.0NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 191 47.81 +10.9NextEra 72 NEEpI 1.28 5.4 ... 25.70 23.17 33 23.76 -4.8NextEra 73 NEEpJ 1.25 5.3 ... 25.45 22.88 30 23.78 -4.7NextEra76 NEEpK ... ... ... 25.98 23.62 62 24.27 -5.1NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.7 12 175.65 144.70 1799 166.85 +6.8NxtEra pfR NEEpR ... ... ... 60.42 53.67 105 57.35 +2.0NiSource s NI .78 3.1 31 28.11 22.44 2837 24.89 -3.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.00 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.03 96.50 -2.6Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 5533 27.20 -25.3NikeB s NKE .80 .9 74 86.04 50.35 9693 84.79 +35.6NoahHldgs NOAH ... ... 23 69.56 29.93 175 41.30 -10.8NobilisH n HLTH ... ... ... 1.70 .62 183 .96 -28.9sNobleCorp NE .08 1.1 ...dd 7.22 3.39 4724 7.12 +57.5NobleEngy NBL .44 1.4 31 37.76 24.29 3767 31.17 +7.0NobleMid n NBLX 1.91e ... 9 57.98 33.51 269 34.90 -30.2NokiaCp NOK .19e 3.4 ... 6.41 4.51 13026 5.60 +20.2NomadF n NOMD ... ... ... 21.15 14.33 926 20.29 +20.0Nomura NMR ... ... ... 6.83 4.43 133 4.94 -15.1Norbord n OSB 1.29 3.8 ... 45.45 32.22 381 34.33 +1.5NordicAOff NAO .18 18.7 ... 1.55 .71 70 .96 -19.7NordicAm NAT .23e 10.6 ...dd 5.84 1.82 666 2.16 -12.2Nordstrm JWN 1.48a 2.5 23 66.34 37.79 2560 59.74 +26.1NorkSo NSC 3.20f 1.8 28 186.91 125.59 1331 182.35 +25.8NortelInv NTL .64e 1.3 ... 51.97 36.25 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.2 9 9.40 6.21 13 7.66 +10.1NoWestCp NWE 2.20 3.8 15 64.47 50.01 236 57.59 -3.5NDynMn g NAK ... ... ... 2.34 .43 542 .55 -69.2sNthnO&G NOG ... ... 49 3.87 .63 9604 3.94 +92.2NorthropG NOC 4.80 1.5 33 360.88 278.88 1134 314.41 +2.4NStREur n NRE .60 4.5 ... 14.81 10.08 338 13.47 +.3NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 239 68.20 +14.3NorwCruis NCLH ... ... 17 61.18 46.16 1196 56.42 +6.0NovaBay rs NBY ... ... ...dd 4.80 1.25 22 2.06 -46.5NovaGld g NG ... ... ...dd 5.05 3.35 933 3.75 -4.6Novartis NVS 2.75e 3.2 17 94.19 72.30 1331 85.90 +2.3NovoNord NVO .96e 2.0 ... 58.37 44.28 1614 48.19 -10.2NOW Inc DNOW ... ... ...dd 18.56 9.12 935 16.87 +52.9NuSkin NUS 1.47 1.8 39 88.68 59.31 436 81.82 +19.9Nucor NUE 1.52 2.4 12 70.48 53.42 1809 64.66 +1.7Nush EnhYl NUAG ... ... ... 24.77 23.33 21 23.34 -4.4Nush 1-5yr NUSA ... ... ... 25.09 24.21 3 24.23 -2.2sNushLCGr NULG ... ... ... 37.27 29.25 15 37.28 +19.5NushLCVal NULV ... ... ... 30.90 27.13 8 30.41 +6.4NushMCGr NUMG ... ... ... 34.55 27.44 7 34.31 +16.8NushMCVal NUMV ... ... ... 29.85 26.45 1 28.79 +2.1NushSmCap NUSC ... ... ... 32.44 27.00 5 31.79 +11.7NushShTrm NURE ... ... ... 28.13 23.57 2 27.24 +3.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 11 24.06 -3.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.9 24 41.65 19.22 579 27.07 -9.6NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 27 23.65 -4.8Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 18 21.69 -4.2Nustar pfC NSpC ... ... ... 26.43 22.31 32 24.14 -7.0Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 41 25.77 +3.1Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1649 57.71 +11.2NuvNYVl2 n NYV ... ... ... 14.99 13.22 7 13.38 -6.7NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.64 +1.6Nuv Mun21 NHA ... ... ... 10.20 9.29 3 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 86 12.51 -8.1tNuv Pf22 n JPT ... ... ... 27.14 22.62 17 22.57 -10.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 117 9.60 -3.6NuvCA V2 n NCB ... ... ... 18.10 15.05 3 15.59 -8.3NvHiInDc19 JHD ... ... ... 10.16 9.72 40 9.87 -1.5Nuv RE In JRS ... ... ... 11.30 9.39 44 9.79 -13.1tNuvMO Pr NOM ... ... ... 17.58 12.22 5 12.21 -12.5NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 67 7.76 -9.3tNuvAZ NAZ .80 6.8 ...q 14.75 11.71 64 11.75 -16.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 43 20.22 -8.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 3 21.63 -6.2NCaAMTFr NKX .86 6.8 ...q 15.91 12.76 163 12.80 -16.7NCADvA NAC .91 7.1 ...q 15.16 12.77 389 12.84 -10.3NCalMunV NCA .47 5.0 ...q 10.70 9.16 55 9.41 -7.7NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.88 -6.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 6.0 ...q 12.25 11.25 28 11.35 -4.8NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 46 15.65 +7.2NvCredStr JQC .62 7.8 ...q 8.54 7.83 275 7.96 -3.2tNvDvrsDiv JDD 1.04 9.6 ...q 12.97 10.84 55 10.86 -11.7NuvDivA NAD .85a 6.7 ...q 14.29 12.72 405 12.77 -9.2NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.64 94 19.55 +3.8NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 256 10.74 -5.7NEnhMuV NEV .96a 7.3 ...q 14.91 13.05 70 13.09 -7.8NuvFloat JFR .72 7.0 ...q 11.80 10.18 78 10.31 -8.0NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 116 10.16 -10.9tNvGADiv2 NKG .64a 5.9 ...q 13.55 10.94 28 10.90 -13.3NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 36 15.70 -7.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 23 9.80 -1.1NuvHIDec18 JHA ... ... ...q 10.05 9.67 99 9.85 -.6NuvEnhMu NVG ... ... ... 15.70 14.06 260 14.56 -5.7NNYAmtF NRK .70 5.9 ...q 13.29 11.72 73 11.81 -8.9tNuvAmtFr NEA .75a 6.0 ...q 13.93 12.59 1050 12.53 -8.9NuvIntMu NID .68 5.5 ...q 13.52 12.10 184 12.36 -4.8tNvIntQMu NIQ .57 4.7 ...q 13.45 12.21 31 12.20 -5.2tNMDPI NMY .67a 5.7 ...q 13.01 11.80 48 11.75 -6.6tNvMAP NMT .71a 6.0 ...q 14.73 11.85 14 11.86 -16.9tNMIQI NUM .74 6.0 ...q 13.84 12.34 78 12.32 -7.1tNuvMNMu NMS .80 6.2 ...q 15.47 12.87 6 12.81 -12.9NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 10 23.84 -3.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 2 22.94 -3.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 27 7.01 -8.0tNvMuI NMI .50a 4.9 ...q 13.27 10.20 46 10.17 -12.1NuvMuVal NUV .39a 4.2 ...q 10.37 9.32 332 9.35 -7.7Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.73 31 14.76 -14.5tNuvNJDiv NXJ .82a 6.4 ...q 13.91 12.78 88 12.81 -6.5NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1tNNYDvA NAN .80a 6.6 ...q 14.27 12.19 88 12.18 -11.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 18 9.34 -1.7NuvNYSel NXN .55 4.3 ...q 14.30 12.58 3 12.73 -6.6tNNCPI NNC .59a 4.9 ...q 13.47 12.01 27 11.95 -7.4tNOHQI NUO .80 6.0 ...q 15.25 13.45 84 13.39 -8.5NvPA NQP .81a 6.6 ...q 13.71 12.34 74 12.37 -6.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5tNuvPf&Inc JPI 1.95a 8.6 ...q 25.61 22.65 45 22.56 -8.9tNvPfdInco JPC .80 8.7 ...q 10.69 9.19 289 9.19 -11.1tNuvQPf2 JPS .70 8.1 ...q 10.47 8.66 724 8.62 -15.5NuvREAst JRI 1.49a 9.3 ...q 18.25 15.75 58 16.10 -9.6NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 138 14.34 +.6NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.41 47 16.81 -2.9NvSMM NIM .31a 3.3 ...q 10.47 9.49 69 9.50 -4.6tNSTFI NXP .55a 4.0 ...q 15.16 13.83 27 13.87 -5.1NSTFI2 NXQ .53a 4.0 ...q 14.33 13.24 24 13.24 -5.0NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 11 14.14 -6.9NuvSnIn NSL .42 6.9 ...q 6.83 6.05 101 6.13 -5.8NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 44 16.86 +1.4Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 35 17.69 +.6NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 19 13.59 -2.6NTXQI NTX .65 5.3 ...q 14.89 12.33 41 12.41 -13.5NVAPI NPV .65a 5.5 ...q 13.29 11.76 22 11.80 -8.0NuverEnv n NES ... ... ...dd 26.50 8.80 1 10.13 -44.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 279 16.15 +71.8OFG pfA OFGpA 1.78 7.1 ... 25.06 21.39 1 24.92 +3.3OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 5 24.60 +11.5OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 25.19 +12.2OGE Engy OGE 1.33 3.7 19 37.74 29.59 1601 35.79 +8.8OM AsstM OMAM .32 2.1 16 18.62 13.90 15.35 -8.4ONEGas OGS 1.84 2.2 25 83.12 62.20 393 82.35 +12.4OaktreeC OAK 3.59e 8.6 12 48.05 38.65 132 41.65 -1.1OasisMid n OMP 1.64f 7.6 48 24.21 15.57 59 21.67 +24.3sOasisPet OAS ... ... ...dd 13.90 7.31 10436 13.92 +65.5Obsidian g OBE ... ... ... 1.44 .85 608 .99 -20.4OcciPet OXY 3.12f 3.8 63 87.67 62.47 5264 81.31 +10.4Oceaneerg OII .60 2.1 ...cc 28.62 17.11 930 28.27 +33.7Och-Ziff OZM .87e 54.4 18 3.95 1.53 432 1.60 -36.0OcwenFn OCN ... ... ...dd 4.84 2.95 901 3.82 +22.0Oi SA C OIBR/C ... ... ... 9.71 2.37 708 2.61 -53.6OilStates OIS ... ... ...dd 38.95 20.23 341 33.25 +17.5Oil-Dri ODC .96f 2.6 41 50.82 35.42 15 37.60 -9.4OldRepub ORI .78 3.5 19 23.05 19.33 1212 22.52 +5.3Olin OLN .80 2.9 8 38.84 27.11 2613 27.38 -23.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.51 24.90 795 32.27 +17.2Omnicom OMC 2.40 3.4 14 83.34 65.32 2138 70.27 -3.5Omnova OMN ... ... ...dd 11.90 8.30 188 10.25 +2.5OnAssign ASGN ... ... 33 86.13 51.18 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 672 7.52 +31.0OncoCyte n OCX ... ... ... 7.64 1.10 52 2.55 -45.2OneLibrty OLP 1.80 6.4 17 29.44 21.02 45 27.94 +7.8OneSmart n ONE ... ... ... 16.00 7.53 27 8.90 -18.4OneMain OMF ... ... 17 37.29 23.70 376 35.21 +35.5ONEOK OKE 3.30f 4.8 50 71.99 49.65 3222 68.43 +28.0Ooma n OOMA ... ... ... 17.50 9.00 65 16.15 +35.1OppLgCap RWL .72e 1.3 ...q 55.32 47.40 30 54.26 +5.6Opp RUT n OMFS ... ... ... 28.76 24.71 28.24 +8.2OppMidCap RWK .59e .7 ...q 65.13 55.90 3 63.50 +4.6OppSmCap RWJ .59e .8 ...q 79.48 64.38 9 75.98 +8.7OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 210 38.52 +5.3OpR1000V 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 ... ... ... 29.21 24.74 6 28.88 +10.7OpIntRev n REFA ... ... ... 30.89 25.60 26.99 -3.1OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 0 32.59 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 1 30.85 -1.7OppenFin RWW .58e .8 ...q 74.63 62.98 2 69.09 +.1OpEMRev n REEM ... ... ... 30.65 24.58 1 25.32 -8.9OppenHldg OPY .44 1.4 ...dd 34.15 16.63 35 31.45 +17.4Oracle ORCL .76 1.5 56 53.48 42.57 18590 51.72 +9.4Oragenics rs OGEN ... ... ... 5.70 .60 Orange ORAN .41e 2.5 ... 18.57 15.67 195 16.10 -7.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 43

OrchidIsl ORC 1.08e 14.4 39 10.47 6.77 412 7.50 -19.2OrchidsPP TIS 1.40 36.0 6 15.74 .70 63 3.89 -69.6OrionECarb OEC .72 ... 71 36.55 21.80 443 32.50 +27.0OrionGpHl ORN ... ... ...dd 9.83 5.84 152 7.46 -4.7Orix IX ... ... ... 100.03 77.11 16 83.99 -.9OrmatTc ORA .49 .9 49 70.68 45.79 125 54.34 -15.0OshRusS n OUSM ... ... ... 29.16 24.89 20 28.60 +5.8OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.74 -3.3OshkoshCp OSK .96 1.3 16 100.26 66.77 1055 72.23 -20.5OsiskoGl n OR .20 ... ... 13.35 7.29 644 7.75 -33.0OutfrontM OUT 1.44 7.3 17 25.30 17.75 501 19.61 -15.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 605 3.25 +18.6OwensMin OMI 1.04 6.3 11 29.85 14.07 564 16.54 -12.4OwensCorn OC .84 1.5 17 96.52 55.39 1043 55.99 -39.1OwensIll OI ... ... 23 25.90 16.22 1062 19.35 -12.7OwensRM ORM .80 4.8 11 18.72 13.71 14 16.67 +4.1OxfordInds OXM 1.36 1.5 20 97.19 59.91 69 88.03 +17.1P-QPBF Engy PBF 1.20 2.4 15 53.72 25.81 2020 50.37 +42.1PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 26 21.85 +4.3PCM Fund PCM .96 8.4 ...q 12.13 10.15 35 11.44 -1.1PG&E Cp PCG 2.12f 4.6 7 69.67 37.30 3367 45.84 +2.3PGT Inc PGTI ... ... 28 26.40 13.05 885 22.05 +30.9PHH Corp PHH ... ... ...dd 14.32 8.01 144 10.81 +5.0PIMCO1-3Tr TUZ .34a .7 ...q 50.69 49.82 2 49.82 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 226 51.25 -1.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.33 4 64.74 -6.5tPimBrdTIPS TIPZ .80e 1.4 ...q 58.29 56.52 4 56.53 -2.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.55 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 70 102.12 -3.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 164 100.41 -.1PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 17 100.40 -5.0PimShMat MINT .82e .8 ...q 101.87 101.35 549 101.58 tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 7 52.36 -2.4PimSTMun SMMU .47e .9 ...q 50.71 49.49 10 49.86 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 108.35 -10.8PJT Part n PJT .20 .4 ...dd 61.18 35.53 66 53.79 +18.0PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 88 25.61 -14.9PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 77 26.97 -4.7PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 34 24.65 -2.8PNC PNC 3.80f 2.7 12 163.59 130.46 1262 140.88 -2.4PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 223 38.70 -4.3POSCO PKX ... ... ... 93.12 63.79 69 67.75 -13.3PPDAI n PPDF ... ... ... 13.68 3.82 865 5.76 -19.0PPG s PPG 1.92f 1.7 20 122.07 100.36 1596 111.54 -4.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 17 25.13 -1.8PPL Corp PPL 1.64 5.7 13 38.88 25.30 5530 28.75 -7.1PQ GrpH n PQG ... ... 36 18.69 12.88 160 17.69 +7.5PS BusPk PSB 4.20f 3.3 26 137.45 107.91 77 127.00 +1.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.78 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 5 24.67 -2.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 35 22.24 -9.6PS BusP pfX PSBpX 1.31 5.8 ... 25.50 22.32 17 22.78 -9.8PS BsPk pfW PSBpW ... ... ... 25.77 22.23 18 22.89 -9.3PVH Corp PVH .15 .1 16 169.22 120.91 864 140.04 +2.1PcrTrnd750 PTLC ... ... ...q 31.87 26.80 232 31.49 +10.0PcrTrnd450 PTMC ... ... ...q 33.96 29.04 67 33.51 +7.7PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 59 35.80 +18.3PacrCash n GCOW ... ... ... 34.59 29.77 12 31.18 -1.0PacrTrendp PTEU ... ... ... 33.39 26.51 27 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 7 26.83 +6.4Pac Cash n CALF ... ... ... 32.73 23.90 7 28.89 +10.7PacDvCsh n ICOW ... ... ... 31.03 26.38 3 27.84 -5.1PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.3 7 2.76 1.42 437 2.77 +42.8PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.12 21.19 2 25.48 -9.6PacGE pfB PCGpB 1.37 5.7 ... 29.83 20.49 1 24.10 -6.7PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 22.39 -8.9PacGE pfD PCGpD 1.25 5.9 ... 26.73 19.31 8 21.21 -12.2PacGE pfE PCGpE 1.25 5.8 ... 29.48 19.60 4 21.60 -12.4PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 0 21.20 -13.7PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 5 21.25 -7.9PacGE pfI PCGpI 1.09 5.2 ... 25.90 17.25 2 20.94 -7.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.8 18 131.13 107.39 648 113.03 -6.2Pagsegur n PAGS ... ... ... 39.97 24.57 1824 28.29 -10.8PalatinTch PTN ... ... ... 1.59 .59 577 1.01 +17.6PaloAltNet PANW ... ... ...dd 239.50 135.85 924 229.68 +58.5PampaEng PAM ... ... ... 72.98 24.93 803 35.22 -47.7Pandora P ... ... ...dd 10.07 4.09 28256 9.01 +86.9PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 19.40 -5.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 80 26.40 7.31 144 23.13 +147.4ParaGold n PZG ... ... 4 1.71 1.01 12 1.05 -19.2ParamtGp PGRE .40 2.6 ... 16.61 13.70 1012 15.16 -4.4Paretem rs TEUM ... ... ...dd 3.59 .54 796 2.98 +44.0ParkEl PKE .40 2.0 16 24.16 15.78 163 19.93 +16.9ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1375 32.59 +13.4ParkNatl PRK 3.84 3.6 16 119.00 97.70 38 106.67 +2.6ParkDrl rs PKD ... ... ... 21.60 2.96 220 3.43 ParkerHan PH 3.04 1.6 23 212.80 152.47 917 188.27 -5.7ParsleyEn PE ... ... 34 33.43 21.12 4635 29.34 -.3PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 0 24.95 -2.5PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 3 25.96 -3.3PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 17 27.01 -5.8PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 7 25.00 -4.8PartyCity n PRTY ... ... 12 16.95 9.50 1231 13.40 -3.9PaycomSft PAYC ... ... ...cc 164.08 73.02 643 159.02 +98.0PeabodyE n BTU .60 1.4 ... 47.84 28.08 716 42.35 +7.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.73 7.75 356 11.38 +15.9Pebblebrk PEB 1.52 4.1 21 41.65 32.73 1363 36.68 -1.3Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 0 25.15 -.5Pebbleb pfD PEBpD 2.09 8.3 ... 26.21 24.11 4 25.25 -2.0Pedevco rs PED ... ... ... 4.44 .26 814 2.17 +578.1Pembina g PBA 1.56 ... 26 36.99 29.28 428 34.36 -5.0Penney JCP ... ... 32 4.75 1.60 8836 1.91 -39.6PennaRE PEI .84 8.8 13 12.52 8.86 651 9.50 -20.1PenRE pfB PEIpB 1.84 7.7 ... 25.57 20.21 3 23.80 -5.5PenRE pfC PEIpC 1.80 7.9 ... 26.63 19.44 7 22.79 -12.0PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 14 22.00 -12.4PennyMFn PFSI .47p ... 7 25.20 17.50 90 20.60 -7.8PennyMac PMT 1.88 9.3 21 20.41 14.87 296 20.17 +25.5Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 18 25.07 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 23 24.79 -1.5Penske PAG 1.40f 2.9 12 54.83 41.74 632 48.95 +2.3Pentair PNR .70 1.6 13 74.84 41.00 1563 43.72 -38.1Penumbra n PEN ... ... ...cc 167.35 82.55 136 155.65 +65.4PerfFood n PFGC ... ... 21 39.45 26.35 1077 33.90 +2.4PerkElm PKI .28 .3 37 97.52 67.51 400 96.26 +31.6PermRck n PRT ... ... ... 16.69 11.75 75 12.91 -16.7Prmian PBT .65e 7.7 23 10.30 8.20 75 8.36 -5.7PermvRoy PVL 1.45e 40.5 10 4.41 2.54 26 3.58 +13.7Perrigo PRGO .76 1.1 ...dd 95.93 67.53 765 72.27 -17.1Perspecta n PRSP ... ... ... 26.02 19.84 1210 25.41 +3.5PetChina PTR .70e .9 ... 85.02 61.87 166 78.80 +12.7PetrbrsA PBR/A ... ... ... 14.98 7.55 4369 9.81 -.2Petrobras PBR ... ... ... 17.20 9.02 15965 11.43 +11.1Pfenex PFNX ... ... ...dd 8.42 2.07 81 5.10 +91.7Pzer PFE 1.36 3.1 18 44.46 33.20 14269 43.79 +20.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.3 ... 7.18 4.89 160 5.91 +1.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.7 19 115.28 76.21 4835 79.91 -24.4sPhilipsNV PHG .88e 1.9 ... 46.27 35.47 551 46.32 +22.5Phillips66 PSX 3.20f 2.8 26 123.97 89.14 2652 114.88 +13.6Phill66LP PSXP 3.01f 5.9 19 56.48 44.40 214 50.70 -3.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 108 4.17 -35.7PhysRltTr DOC .92 5.5 44 19.03 14.13 880 16.61 -6.5PiedmOfc PDM .84 4.4 9 20.57 16.69 510 18.90 -3.6Pier 1 PIR .28 19.0 ...dd 5.92 1.36 2507 1.47 -64.5sPimUS Eq n MFUS ... ... ... 30.14 25.55 10 29.91 +8.3Pim IntEq n MFDX ... ... ... 28.41 24.89 3 26.19 -2.0PimEmMkt MFEM ... ... ... 28.32 23.02 7 24.24 -7.4PimcoCA PCQ .92 5.6 ...q 17.89 14.43 27 16.35 -5.3PimcoCA2 PCK .65 7.8 ...q 10.29 8.01 68 8.31 -18.2PimcCA3 PZC .72 7.2 ...q 11.06 9.55 21 10.06 -3.6PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 60 18.50 +7.6PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 189 17.77 +8.0PimDyCrd PCI 1.97 8.1 ...q 24.48 21.61 378 24.35 +8.5PimDyInco PDI 2.65a 7.9 ...q 33.65 28.84 210 33.57 +11.7PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 52 11.99 +2.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 109 10.55 +1.2PimStPls PGP 2.20 15.2 ...q 17.09 12.37 28 14.45 -6.0PimcoHiI PHK 1.24 14.7 ...q 9.04 7.19 723 8.42 +12.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 45 27.47 +6.0PimcoMuni PMF .98 7.5 ...q 13.97 12.29 90 12.93 -.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 152 13.14 -.3PimcMu3 PMX .75 6.6 ...q 11.97 10.76 32 11.45 -1.1PimcoNY PNF .68 5.9 ...q 13.35 11.26 14 11.51 -9.9PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 22 11.48 -4.3PimcNY3 PYN .63 6.6 ...q 10.25 8.50 5 9.50 -4.2PimcoStrIn RCS .96 9.9 ...q 10.31 8.62 137 9.68 +5.4PinnaclFds PF 1.30 2.0 13 70.51 52.25 1331 66.22 +11.4PinWst PNW 2.78 3.6 18 92.42 73.41 742 78.18 -8.2PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 15 14.55 -7.6PionEnSvc PES ... ... ...dd 6.35 1.70 283 3.40 +11.5PionFltRt PHD .72 6.5 ...q 12.22 10.91 41 11.02 -3.9PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 103 9.23 -4.9PioMuAdv MAV .84 7.8 ...q 11.72 10.50 78 10.73 -5.6PioMunHi MHI .84 7.5 ...q 12.22 11.10 114 11.15 -5.9PioNtrl PXD .32 .2 ...cc 213.40 140.31 1054 177.38 +2.6PiperJaf PJC 1.50f 2.0 13 99.80 56.35 59 76.65 -11.1PitnyBw PBI .75 10.6 5 14.80 6.88 1975 7.10 -36.5PitnyBw 43 PBIpB 1.67 7.2 ... 25.75 21.46 50 23.21 -4.8PivotSft n PVTL ... ... ... 31.24 15.11 1129 19.48 +23.8PlainsAAP PAA 1.95 8.1 38 27.70 18.38 1446 24.20 +17.2PlainsGP rs PAGP 1.70 ... 46 27.00 18.98 1414 23.65 +7.7sPlanetFit n PLNT ... ... 2 53.41 25.55 3181 53.72 +55.1Plantron PLT .60 1.0 20 82.28 43.11 255 60.68 +20.4PlatfmSpc PAH ... ... 17 13.54 9.09 3689 12.69 +27.9PlatGpM rs PLG ... ... 1 .58 .08 1019 .18 -39.5PlayAGS n AGS ... ... ... 32.80 16.66 165 29.39 +58.9PlymInd n PLYM 1.50 9.3 ...dd 18.98 14.37 13 16.15 -12.6PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 25.05 -.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 101.06 513 104.00 -16.1PolyMet g PLM ... ... ...dd 1.36 .58 176 .92 +6.7PolyOne POL .70 1.6 20 47.48 38.76 229 44.43 +2.1PortGE POR 1.45 3.3 21 50.11 39.02 481 44.60 -2.2PostHldg POST ... ... 26 101.43 70.66 304 99.07 +25.0PowrREIT PW ... ... ...dd 6.92 5.50 0 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 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 -.8tPSCrudeDS DTO ... ... ...q 129.50 50.00 1 51.23 -42.3PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 7.45 -29.2PSBMetDS BOM ... ... ...q 12.41 4.24 10.00 +34.8 sPSCrudeLg OLO ... ... ...q 6.74 4.20 11 6.74 +32.3PSCrudeSh 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 32.40 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 ... 29.93 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 37 168.54 136.30 1266 163.06 +5.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1175 3.63 +20.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 160 17.33 -14.4Prestige rs PBH ... ... 3 258.98 27.84 725 38.69 -12.9Pretium g PVG ... ... ... 12.44 6.17 2031 8.13 -28.7Primerica PRI 1.00 .8 15 128.35 77.65 266 122.55 +20.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 152 40.77 -1.2PrinActGl GDVD ... ... ... 29.52 26.56 0 28.59 +2.1Prin Cont n PVAL ... ... ... 27.51 25.45 27.50 +7.9sPrn MegC n USMC ... ... ... 28.55 24.58 7 28.34 +7.9PrinSpec n PREF ... ... ... 101.70 94.59 1 95.12 -5.2PrincREstI PGZ 1.32m 7.6 ...q 18.85 16.21 17 17.44 +1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 272 47.45 -17.0ProLogis PLD 1.92 2.9 27 68.20 58.28 2820 66.38 +2.9ProPetr n PUMP ... ... ... 22.88 13.18 1453 17.23 -14.5PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 276 49.72 ProUltMC s MVV ... ... ...q 47.07 35.34 13 46.05 PrUltQQQ s QLD ... ... ...q 102.51 61.33 609 98.91 +34.9ProUltSP s SSO .40e .3 ...q 129.98 94.45 806 127.77 +16.8PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.71 +8.1ProShtHY SJB ... ... ...q 23.91 22.58 4 22.66 -2.0ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 7 70.67 -15.4Pro7-10yrT UST .42e .8 ...q 59.24 51.89 15 52.39 -8.7ProSShOG DDG ... ... ...q 25.56 20.60 21.27 -7.4ProSShFn rs SEF ... ... ...q 25.20 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 61.91 42 72.47 +8.6ProUltTl s LTL ... ... ...q 50.99 35.57 43.87 +1.6ProHdgRep HDG ... ... ...q 46.26 44.50 3 45.55 +.5ProUltEM EET ... ... ...q 114.48 66.99 4 74.67 -20.5ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.20 -3.8ProUSL7-10T PST ... ... ...q 23.82 21.02 48 23.51 +9.1ProShtEafe EFZ ... ... ...q 26.97 23.78 3 25.57 +.4ProShtEM EUM ... ... ...q 20.26 16.23 381 19.19 +6.9ProUltEaf s EFO ... ... ...q 50.26 38.06 9 41.92 ProUEurop UPV ... ... ...q 66.95 50.15 0 54.79 -6.5ProShtBM SBM ... ... ...q 19.00 16.90 0 17.39 -1.6ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 7 64.84 -1.7ProUltFin s UYG ... ... ...q 47.86 36.30 60 44.87 ProShtRE REK ... ... ...q 17.94 15.05 5 15.66 -1.0ProShtChi50 YXI ... ... ...q 21.16 16.42 1 19.69 +2.3ProUltSem s USD ... ... ...q 54.11 31.03 12 44.11 ProUltUt s UPW ... ... ...q 54.09 37.86 0 46.57 -1.0PrUltTech s ROM ... ... ...q 124.42 70.64 24 119.19 +35.8ProUltJpn s EZJ ... ... ...q 50.46 37.26 1 42.54 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 50 44.47 +12.3ProUltInd s UXI ... ... ...q 83.64 63.03 4 80.32 +10.0sPrUltHCr s RXL .63e .6 ...q 115.11 79.39 17 114.29 +29.5ProUCnsSv s UCC ... ... ...q 110.46 66.82 1 108.53 +33.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 43.17 -11.9ProUBasM UYM .15e .2 ...q 82.75 60.40 3 70.65 -4.6PrUlPR2K s URTY ... ... ...q 114.27 66.23 48 107.35 +30.4PUltM400 s UMDD .03e ... ...q 138.31 91.52 0 134.25 +14.9ProUltSC s SAA ... ... ...q 134.63 87.35 0 126.51 +25.6ProUPD30 s UDOW ... ... ...q 116.82 68.18 515 109.83 +16.5ProUlR2K s UWM ... ... ...q 89.24 61.29 38 85.69 +21.3ProSht20Tr TBF ... ... ...q 23.81 21.62 130 23.57 +7.8PUltSP500 s UPRO ... ... ...q 58.95 37.43 1726 57.44 ProUChin50 XPP ... ... ...q 113.86 60.30 2 69.34 -17.3PrUSSilv s ZSL ... ... ...q 45.75 28.95 23 42.49 +35.3PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 940 22.16 -4.3PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 202 62.70 +68.4sPrUCrude rs UCO ... ... ...q 35.25 16.14 2514 34.86 +48.7tPrUltYen rs YCL ... ... ...q 65.77 55.18 0 55.11 -4.1PrSUltNG rs BOIL ... ... ...q 45.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 8 20.72 -2.0PrUltSilv AGQ ... ... ...q 36.55 21.93 211 23.61 -30.3PrUltShN s KOLD ... ... ...q 52.12 30.70 145 34.86 -12.1ProUShGld GLL ... ... ...q 86.21 63.08 4 82.51 +19.4PrSUShAus CROC ... ... ...q 54.81 42.20 52.14 +14.0sPrUltShYen YCS ... ... ...q 76.98 64.93 5 77.27 +3.1ProSUltGold UGL ... ... ...q 44.38 31.92 75 33.27 -18.2ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 13.79 1838 13.96 -43.2ProShtEuro EUFX ... ... ...q 43.05 38.37 3 41.52 +3.8ProUltEuro ULE ... ... ...q 18.97 15.00 25 16.15 -7.5ProUShEuro EUO ... ... ...q 24.45 19.46 36 22.66 +6.9ProctGam PG 2.87 3.5 22 93.51 70.73 5370 83.12 -9.5sProgsvCp PGR .69e 1.0 29 71.23 47.57 2986 71.20 +26.4ProsHldg PRO ... ... ...dd 41.10 21.36 93 36.54 +38.1ProShtQQQ PSQ ... ... ...q 39.03 29.10 1392 29.61 -16.8ProShSP rs SH ... ... ...q 32.56 27.16 2088 27.41 -9.2PrUShSP rs SDS ... ... ...q 47.82 32.65 1877 33.23 -19.0PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.91 15.55 0 15.92 -15.1PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 39.88 20.36 295 21.59 -33.3PrUShD3 rs SDOW ... ... ...q 27.34 13.85 2449 14.29 -26.7PUltShtF rs FINZ ... ... ...q 11.53 6.46 21 6.78 -16.4PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 4 19.47 +39.2ProUShL20 TBT ... ... ...q 39.86 33.06 1368 38.78 +14.8PrShR2K rs RWM ... ... ...q 45.19 36.82 258 37.60 -11.0PrUShHC rs RXD ... ... ...q 32.33 21.92 21.92 -27.1PrUShCnS rs SCC ... ... ...q 29.46 17.00 0 17.11 -29.3PrUShRE rs SRS ... ... ...q 37.33 26.08 17 28.24 -3.4PUShtR2K TWM ... ... ...q 20.00 13.00 388 13.53 -22.5PrUShtSC SDD ... ... ...q 18.31 10.94 6 11.60 -25.7PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.15 -10.0PUShtIndl SIJ ... ... ...q 19.47 13.69 4 14.19 -15.7PS OnlSt n CLIX ... ... ... 51.84 37.63 4 47.26 +20.3PrShtSmC SBB ... ... ...q 36.53 29.00 5 29.76 -13.2PUPShtMC SMDD ... ... ...q 13.02 7.66 7.88 -21.4sPrSh K1 n OILK ... ... ... 27.30 18.95 1 27.19 +25.6PUShtEur EPV ... ... ...q 34.19 26.83 7 30.52 -1.5PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.47 22.75 9 25.15 -4.9ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 210 67.42 +5.3PUltShEafe EFU ... ... ...q 25.17 19.90 0 22.76 -.1PrUGMin rs GDXX ... ... ...q 47.81 21.89 2 25.89 -38.5PrUltBra rs UBR ... ... ...q 107.88 42.35 2 48.66 -37.7PrSht20yTr TTT ... ... ...q 31.13 25.65 46 29.65 +11.5ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 5 41.87 -2.4PUltShOG DUG ... ... ...q 45.82 28.56 87 29.17 -21.2PS MngdF FUT ... ... ... 40.66 39.00 7 40.45 +.4PrGPrEq bt PEX 1.53e 4.1 ...q 42.88 34.68 1 37.20 +3.8ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.10 +.8PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 34 68.30 +1.6ProSPxTch SPXT .23p ... ...q 56.14 49.36 1 55.76 +6.7ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 0 36.64 +1.0ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 61.11 +8.2PrUltPFn FINU .29e .3 ...q 134.30 79.39 7 101.54 -3.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 31 75.60 -1.9ProSht7-10y TBX ... ... ...q 29.77 27.92 9 29.61 +4.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 17 57.47 +5.4ProSR2KDv SMDV .47e ... ...q 60.37 51.18 13 59.31 +7.5PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 73.88 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 9 24.03 -4.8PrUltShtTc REW ... ... ...q 21.06 10.55 1 10.92 -33.6PrUShtFn SKF ... ... ...q 24.97 17.93 18 18.58 -11.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 1 38.21 +.5sPro30BEI RINF .58e 2.0 ...q 29.61 27.02 4 29.55 +6.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 55.17 -5.9ProCdNASh WYDE ... ... ...q 33.50 31.85 31.99 -1.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 21 25.00 -3.5ProspBcsh PB 1.44 2.0 18 79.20 61.15 340 72.06 +2.8Protalix PLX ... ... ...dd .92 .38 1440 .72 +8.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 83 166.60 74.05 117 158.60 +54.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 133 24.67 -8.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 1467 102.55 -10.8Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.8 ... 26.09 24.90 37 25.04 -.8PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 48 25.02 -1.1PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 16 25.90 -1.1PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 11 25.91 -.7Prud UK PUK 1.49e 3.2 ... 55.36 43.12 106 47.20 -7.1PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 45.73 1641 51.21 -.6PubStrg PSA 6.80 3.4 22 234.90 180.48 668 202.36 -3.2PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 16 24.91 -.9PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 44 24.36 -3.4PubSt pfW PSApW 1.30 5.5 ... 25.60 22.92 23 23.83 -4.7 PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 19 23.76 -4.9PubSt pfY PSApY 1.59 6.3 ... 27.09 25.36 25 25.43 -4.4tPubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.34 26 25.37 -4.1PubSt pfG PSApG ... ... ... 25.63 22.49 42 23.94 -4.0PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 28 23.77 -5.0PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 36 23.08 -7.3PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.19 -7.3PubSt pfC PSApC ... ... ... 26.45 23.05 22 24.08 -5.5PubSt pfB PSApB ... ... ... 26.69 23.90 34 24.55 -4.4tPubSt pfA PSApA 1.47 5.8 ... 27.79 25.21 17 25.29 -4.7PulteGrp PHM .36 1.4 15 35.21 25.56 4244 25.90 -22.1PureStrg n PSTG ... ... ...dd 29.14 15.15 2807 26.89 +69.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.62 6.89 80 7.01 -5.4PMIIT PIM .31 6.8 ...q 4.89 4.49 144 4.56 -4.4tPMOT PMO .71 6.3 ...q 12.76 11.29 77 11.31 -8.4PPrIT PPT .31 5.9 ...q 5.50 5.05 301 5.25 -1.5Puxin n NEW ... ... ... 35.00 7.43 96 8.59 -59.1PyxusInt PYX ... ... ...dd 30.70 10.25 1035 26.20 +97.7PzenaInv PZN .41e 4.2 19 13.15 8.61 58 9.86 -7.6Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 316 61.95 +68.1QEP Res QEP .08 .7 32 13.77 7.04 3574 11.37 +18.8QIAGEN QGEN ... ... 41 39.45 30.20 1298 37.44 +21.0QTS RltTr QTS 1.64 3.8 39 61.55 31.58 357 42.79 -21.0QuadGrph QUAD 1.20 5.5 11 31.29 17.73 220 21.86 -3.3sQuakerCh KWR 1.48 .7 40 200.00 137.95 37 200.11 +32.7QuanexBld NX .32f 1.7 24 24.60 16.00 250 18.45 -21.2QuantaSvc PWR ... ... 23 40.11 32.19 1653 33.69 -13.9QntmDSS rs QTM ... ... 32 6.56 1.58 138 2.58 -54.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 28.24 +8.2QnForSm n FFSG ... ... ... 27.44 24.51 19 27.11 +5.1QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.10 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 36 29.32 +7.2InspCpBd n IBD ... ... ... 28.29 23.80 2 24.24 -3.9QuaInsp n ISMD ... ... ... 31.78 24.65 45 29.69 +12.3QuaInsLg n BLES ... ... ... 30.44 26.83 2 28.55 +.4FormInco n FFTI ... ... ... 27.57 23.70 42 24.03 -3.7FrmHdGr n FFHG ... ... ... 30.36 25.29 15 29.91 +8.6QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 31.05 26.09 31.05 +11.2QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.43 +1.6QuanMulIn n QXMI ... ... ... 26.53 24.73 25.08 -2.4QuanGrw n QXGG ... ... ... 29.27 26.00 0 29.03 +4.5Qudian n QD ... ... 10 34.91 4.86 1082 5.01 -60.0QstDiag DGX 2.00 1.9 20 116.49 90.10 992 107.59 +9.2QuintEn n QES ... ... ... 10.67 6.62 4 7.59 -15.7QuormHl n QHC ... ... ...dd 10.00 3.80 1268 5.60 -10.3QuotientTc QUOT ... ... ...dd 17.85 10.35 500 15.65 +33.2Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 78 24.95 +6.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.78 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 71 22.65 +3.0Qwest 25 CTZ 1.66 6.9 ... 25.69 20.17 52 24.12 +6.5Qwest 56 CTAA ... ... ... 27.25 21.51 36 25.19 +1.9Qwest57 n CTDD ... ... ... 25.71 20.51 147 23.85 +4.2Qwest56 n CTBB ... ... ... 25.60 19.86 104 23.23 +3.2R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.6 ... 24.03 19.75 396 20.52 -13.4RH RH ... ... 30 164.49 68.39 662 135.29 +56.9RLI Corp RLI .88 1.1 32 79.98 54.96 125 78.99 +30.2RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1282 22.39 +1.9RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 22 26.36 -2.4RPC RES .40 2.5 21 27.07 12.96 1897 16.02 -37.3RPM RPM 1.28 1.9 27 68.13 46.36 822 67.01 +27.8RYB Edu n RYB ... ... ... 31.80 15.50 52 19.89 +17.8RadianGrp RDN .01 ... 12 23.49 14.06 973 20.16 -2.2RadiantLog RLGT ... ... 32 5.65 3.46 361 5.49 +19.3RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 2 25.95 +.3RafaelHl n RFL ... ... ... 10.31 3.05 12 8.65 +76.5RLauren RL 2.50 1.9 19 147.79 83.26 604 134.48 +29.7RamcoG RPT .88 6.5 14 15.00 11.15 666 13.47 -8.6RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 0 53.48 -7.2RangeRs RRC .08 .5 19 20.65 11.93 5932 17.36 +1.8RngrEnS n RNGR ... ... ...dd 15.07 6.88 20 8.46 -8.3RJamesFn RJF .88f .9 20 102.17 81.90 719 93.86 +5.4RayAdvM RYAM .28 1.3 11 22.96 13.31 810 20.79 +1.7RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.84 0 145.33 +1.0Rayonier RYN 1.08 3.2 36 39.73 28.37 553 33.60 +6.2Raytheon RTN 3.47 1.7 30 229.75 179.30 1170 205.18 +9.7RealityETF DIVY .46p ... ...q 28.89 25.70 13 27.18 +4.3RltDvcDiv LEAD ... ... ...q 34.85 28.75 3 34.39 +7.6RealDivc n DFND ... ... ...q 28.64 25.45 0 28.42 +4.3RealDivG n GARD ... ... ...q 26.84 22.61 10 26.03 +4.2Realogy RLGY .27p 1.4 12 35.00 19.57 1695 20.00 -24.5RltyInco O 2.53 4.5 32 59.24 47.25 1540 56.46 -1.0ReavesUtl UTG 1.82 6.0 ...q 32.88 27.13 475 30.01 -3.0ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 89 177.70 104.51 2160 135.56 +12.9RedLionH RLH ... ... ...dd 14.75 7.95 57 12.15 +23.4RedwdTr RWT 1.20 7.4 12 17.50 14.29 594 16.19 +9.2Reeds REED ... ... ... 3.95 1.30 110 3.15 +103.2RegalBel RBC 1.12 1.3 15 86.75 67.84 162 84.60 +10.4RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 744 64.31 -7.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.00 .10 1976 .17 +1.2RegHlt pfA RHEpA 2.72 143.2 ... 21.97 1.25 1 1.90 -76.3RegnlMgt RM ... ... 13 37.21 21.50 57 29.50 +12.1RegionsFn RF .56f 2.9 16 20.21 14.37 7221 19.25 +11.4tRegions pfA RFpA 1.59 6.3 ... 25.89 25.19 193 25.18 -.6Regns pfB RFpB 1.59 6.0 ... 29.72 26.39 34 26.51 -6.8Regis Cp RGS ... ... 21 22.40 13.32 182 20.54 +33.7ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 248 145.25 -6.8ReinsGp42 RZA 1.55 5.8 ... 29.27 26.54 28 26.79 -2.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 24 25.51 -8.9RelStlAl RS 2.00 2.3 19 97.41 72.69 328 86.61 +1.0RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.9 48 67.50 42.50 97 43.10 -11.1RenaisIPO IPO .02e .1 ...q 31.67 26.11 1 30.34 +7.6RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 207 134.29 +6.9RenRe prE RNRpE 1.34 5.6 ... 25.70 23.45 10 23.89 -5.0RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.17 -1.3ReneSola rs SOL ... ... ...dd 3.79 2.12 36 2.15 -19.2RennFund RCG ... ... ...q 2.20 1.13 2 1.90 +26.1Renren rs RENN ... ... ...dd 3.19 .73 374 1.35 +42.9RepubSvc RSG 1.50f 2.0 33 75.82 60.26 1581 73.25 +8.3sResMed RMD 1.48f 1.3 56 114.85 75.28 695 115.36 +36.2ResolEn rs REN ... ... ... 38.64 25.46 325 37.73 +19.9ResoluteF RFP ... ... ...dd 15.75 4.60 230 13.75 +24.4RestBrnds QSR 1.80 3.0 19 68.89 53.09 524 59.19 -3.7RetailProp RPAI .66 5.4 12 13.64 10.84 1913 12.17 -9.4RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 58 .73 +7.2RevGp n REVG .20 1.3 16 33.15 12.73 638 15.29 -53.0Revlon REV ... ... ...dd 27.90 14.00 253 21.10 -3.2RexAmRes REX ... ... 10 96.62 70.48 22 74.12 -10.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 110 1.82 -9.9RexfordIR REXR .64 2.0 54 32.91 26.32 531 31.86 +9.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.46 -4.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.45 -1.4Rexnord RXN ... ... 22 32.11 22.89 422 31.47 +20.9Rexnrd pfA RXNpA ... ... ... 66.84 52.97 2 65.73 +12.3RingCentrl RNG ... ... ...dd 98.15 38.45 774 93.25 +92.7RingEngy REI ... ... ...dd 17.35 10.11 535 10.48 -24.6RioTinto RIO 2.27e 4.3 ... 60.72 45.62 2993 52.21 -1.4RitchieBr RBA .68 1.9 42 38.77 24.08 387 36.54 +22.1RiteAid RAD ... ... 1 2.55 1.23 10870 1.23 -37.6RivrnOpp n RIV 1.68 9.0 ... 21.63 17.61 62 18.70 -6.6tRiv/Doubl n OPP ... ... ... 19.76 17.08 76 17.04 -7.3RoadrnTrn RRTS ... ... 1 9.75 .75 285 .98 -87.4RobtHalf RHI 1.12 1.6 26 79.91 48.21 1024 71.58 +28.9RockwlAut ROK 3.68 1.9 28 210.72 155.81 790 191.61 -2.4RockColl COL 1.32 .9 22 142.61 129.70 1270 140.73 +3.8RogCm gs RCI 1.57 ... 13 54.95 43.11 260 50.97 +.1Rogers ROG ... ... 43 184.00 105.60 218 153.67 -5.1Rollins s ROL .56 .9 77 64.39 42.82 811 62.48 +34.3Roper ROP 1.65 .6 32 312.65 240.04 454 298.02 +15.1sRosettaStn RST ... ... ...dd 18.69 9.28 339 19.02 +52.5Roundys RNDY ... ... ...dd 3.60 sRowan RDC .40 2.2 32 19.12 10.94 5110 18.47 +17.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 33.99 +13.5RoyalBk g RY 3.92f ... ... 87.10 73.92 574 80.67 -1.2RBScotlnd RBS ... ... ... 8.74 6.13 643 6.85 -10.3RBSct 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 74 25.40 -.2RylCarb RCL 2.80f 2.2 17 135.65 101.20 1566 129.42 +8.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 61.54 2037 71.71 +5.0RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 59.52 5813 69.60 +4.3RoyceGVal RGT .10e ... ... 11.73 10.08 17 10.62 -1.8RoyceMC RMT .63e 6.1 ...q 10.68 8.85 73 10.29 +9.0Royce RVT 1.22e 7.3 ...q 17.18 15.06 152 16.60 +2.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 297 3.57 +90.9Rudolph RTEC ... ... 15 34.55 23.05 143 24.30 +1.7Ryder R 2.16f 3.0 18 90.26 65.65 361 72.71 -13.6RyersonH RYI ... ... 41 12.95 7.85 108 11.45 +10.1RymanHP RHP 3.40 3.9 18 90.02 61.09 267 86.36 +25.1S -S&P Glbl SPGI 2.00 1.0 30 217.31 153.25 1394 206.82 +22.1sSAP SE SAP 1.31e 1.0 ... 122.74 99.20 2448 126.61 +12.7SCANA SCG .50 1.4 9 56.38 33.61 1618 35.25 -11.4SCE TrV n SCEpK ... ... ... 29.09 24.70 27 24.77 -6.3SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 51 22.78 -5.8SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 9 25.22 -6.8SCETr pfJ SCEpJ 1.34 5.5 ... 27.99 23.96 21 24.35 -5.6SCE Tr pfL SCEpL 1.25 5.7 ... 25.41 21.75 43 21.97 -8.5SJW SJW 1.12a 1.9 21 69.29 51.26 73 59.38 -7.0SK Tlcm SKM ... ... ... 28.97 22.66 346 27.09 -2.9SLGreen SLG 3.25 3.3 35 106.54 89.46 564 97.67 -3.2SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 8 25.47 +1.6sSM Energy SM .10 .3 ...dd 32.27 16.11 2448 31.62 +43.2Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 267.61 221.99 1820 264.73 +7.0SpdrGold GLD ... ... ...q 129.52 111.06 3005 113.65 -8.1SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.51 41 34.10 -5.1SpdrNoANR NANR ... ... ...q 37.79 32.13 17 34.64 -2.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 92.59 +3.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 991 39.04 -4.1Spd MsciCh XINA ... ... ... 26.62 17.74 0 18.66 -22.0S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 3 97.03 -7.2SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 51.62 -4.1Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 79.15 +.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 44

SpdSolCda 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 60.79 -5.0S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 40 96.87 -9.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 78.67 +4.3SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 12 59.21 -8.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 18 64.61 -.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 12 68.34 -3.5SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 3 81.37 +3.2SpdEMkt s SPEM ... ... ...q 42.47 33.13 293 34.80 -8.8SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 44 30.65 -6.7SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.51 45 51.00 +3.9Spd 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 3.3 ...q 49.49 43.96 113 47.41 -3.0SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 36 45.03 -13.4SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 34 38.07 -7.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 523 37.57 -3.7SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 8 48.58 -6.2SpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.90 484 38.41 -5.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 110 34.63 -2.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 29.49 348 31.05 -2.1SP Mid MDY 2.94e .8 ...q 374.10 320.41 675 369.28 +6.9S&P500ETF SPY 4.13e 1.4 ...q 293.94 248.08 44297 290.75 +9.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 12 26.52 +.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.44 -3.5SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 9 38.49 +.6SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 257 47.32 +.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.31 +.3SpdrCreEq SYE 1.63e 1.2 ...q 82.02 70.38 0 81.11 +8.7tSpdrDblTac TOTL 1.17e ... ...q 49.42 47.10 313 47.16 -3.0SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.87 2 69.39 +4.8SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 1 86.13 +8.4SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2647 96.90 +14.2Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 457 98.24 +4.0SpdrGbDow DGT 1.52e 1.7 ...q 91.75 79.60 1 87.14 +1.9SpdrHome XHB .15e .4 ...q 47.20 38.35 2662 39.31 -11.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.15 938 48.20 +1.8SpdrS&PCM KCE .91e 1.6 ...q 62.51 50.52 6 57.40 -.9SpdrS&PIn s KIE ... ... ...q 32.78 29.26 103 32.22 +5.0Spd LgCap s SPLG ... ... ...q 34.47 29.16 292 34.09 +8.9SpdrLCpG s SPYG ... ... ...q 38.39 30.53 674 38.07 +15.4SpdrLCapV s SPYV ... ... ...q 32.54 28.45 324 31.32 +2.1Spd MidC s SPMD ... ... ...q 37.08 31.01 166 36.34 +8.9SpdMCpG s MDYG ... ... ...q 57.23 48.29 73 56.14 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 93 54.03 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 11 93.80 +11.9SpdrSemi s XSD .16e .2 ...q 79.40 62.94 102 76.16 +9.1SpdrSCp s SLYG ... ... ...q 70.00 53.68 171 67.80 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 77 68.47 SpdrRs3K s THRK ... ... ...q 36.63 30.88 968 36.22 +9.1SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 236 92.70 -1.1SpdrShTTr SPTS .27 .9 ...q 30.22 29.40 84 29.42 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 11 104.00 +33.2SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 109.69 95.16 0 109.69 +7.5SpdrScored CBND .99 3.2 ...q 32.55 30.75 1 30.76 -4.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 17 33.92 -4.0SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 811 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.48 54.01 38 56.30 +1.1SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 66 42.49 -3.5SpdrBarITB BWZ .01e ... ...q 33.49 30.76 18 31.40 -2.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 399 53.90 +6.5SpdrLTBd s SPLB ... ... ...q 28.77 25.87 50 26.05 -8.9SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 525 33.19 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.39 25.06 34 25.12 -3.5SpdrEMBd EBND ... ... ...q 30.91 25.43 300 26.14 -11.9SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1370 27.53 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 6909 35.95 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 841 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 27 52.70 -8.4SPLIntTB s BWX ... ... ...q 29.72 27.20 82 27.54 -3.1SpdrTrans s XTN .25e .4 ...q 69.36 57.42 18 66.81 +2.6SpdrTelcm XTL .68e .9 ...q 77.41 65.10 9 76.65 +12.2SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 1 75.46 +22.5SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 179 88.07 +36.8SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 26 91.53 +31.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 10 25.46 -4.2SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.66 85 98.83 +18.3SpdAgBd n SPAB ... ... ... 28.84 27.57 524 27.61 -3.9SpdrBarcTip IPE 1.04e 1.8 ...q 56.87 54.29 79 54.39 -3.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 662 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.00 33.45 105 33.64 -8.1SpdrLehIntTr ITE .74 1.3 ...q 60.22 57.94 41 58.03 -2.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 3113 61.23 +4.0Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.38 1 128.31 +11.8SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 5956 50.91 +12.7SpdNuBMu s TFI ... ... ...q 49.33 47.40 2130 47.45 -3.1SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 20 48.55 +11.6SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 15235 43.58 +17.2SpNuBST rs SHM ... ... ...q 48.79 47.51 286 47.66 -.5SpdrGendr SHE ... ... ... 78.06 66.80 28 76.90 +8.5SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1322 16.96 -1.0SpdR1KLVF ONEV ... ... ... 78.13 68.57 3 76.88 +5.9SpdrMetM XME .24e .7 ...q 39.62 29.68 1596 35.09 -3.5SpdrR1KMo ONEO ... ... ... 77.52 69.08 8 76.14 +4.7SpdrR1KYF ONEY ... ... ... 75.30 65.47 5 72.44 +3.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 238 37.40 -.1SpdrFosFFr SPYX ... ... ...q 71.57 60.28 3 70.62 +9.0SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 4 97.33 +7.5SpdrUsaSt QUS .54e ... ...q 84.64 71.65 20 83.47 +8.1Spd SP600 s SLY ... ... ... 78.25 62.50 36 75.76 SpdrSPXBbk SPYB .41e ... ...q 68.19 57.02 3 67.03 +7.5SpdrSCap n SPSM ... ... ... 34.15 28.11 207 33.43 +6.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 51 18.98 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 4 97.07 +6.3SPX Cp SPXC ... ... 15 39.28 27.17 230 34.19 +8.9SPX Flow n FLOW ... ... 51 54.92 37.66 276 53.70 +12.9SRC Eng SRCI ... ... 12 13.32 7.76 2795 8.56 +.4STMicro STM .40 2.1 21 26.43 17.43 8055 19.11 -12.5SABESP SBS .39e 6.5 ... 11.96 5.58 1183 5.97 -42.9SabnR SBR 2.34e 5.6 19 50.00 39.55 19 41.45 -7.1SachemC n SACH .44f 10.5 ... 5.00 3.30 55 4.18 +6.1SafeBulk SB .04 1.5 ... 4.00 2.51 154 2.69 -16.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.88 20.38 1 23.23 -2.8SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 8 23.47 -.3SafegdSci SFE ... ... ...dd 14.40 9.10 68 9.30 -17.0SafeInco n SAFE .60 3.2 ... 20.17 15.57 33 18.97 +7.8sSailptTch n SAIL ... ... ...dd 33.63 12.82 944 34.09 +135.1StJoe JOE ... ... 51 20.00 16.20 137 16.75 -7.2sSalesforce CRM ... ... ...cc 158.91 92.11 5150 158.87 +55.4SalMidMLP SMM .68 6.8 ...q 12.20 8.53 142 9.99 -9.3SallyBty SBH ... ... 12 20.31 13.72 1639 18.29 -2.5SJuanB SJT .65e 12.8 11 10.54 4.50 164 5.09 -38.2SanchezEn SN ... ... ...dd 6.19 2.35 1552 2.61 -50.8SanchzM rs SNMP 1.80 25.8 ...dd 13.25 6.85 96 7.00 -36.9SandRidge SD ... ... ... 21.90 10.74 223 10.83 -48.6SandRMiss SDT .22e 16.6 1 2.30 .73 76 1.35 +63.4SandRMs2 SDR .21e 16.4 1 2.00 .74 162 1.31 +53.9SandRdgP PER .50e 19.3 6 3.00 1.80 183 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 1309 3.86 -22.6Sano SNY 1.58e 3.6 ... 50.64 37.43 899 43.71 +1.7SantCUSA SC .23e ... 6 21.81 14.51 1542 21.27 +14.2SantFn pfA SANpA 1.70 6.6 ... 26.45 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 8.8 ... 28.30 19.62 16 23.25 +3.9SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 Sasol SSL 1.41e 3.6 ... 39.73 26.92 254 38.80 +13.4SaulCntr BFS 2.08 3.9 18 65.43 46.71 37 53.75 -13.0SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 2 25.26 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 3 23.30 +.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 8354 62.53 -7.2SchndrNt n SNDR .24 .9 ... 30.52 23.31 333 25.53 -10.6SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.06 331 70.45 +9.2SchwUSLgC SCHX .98e 1.4 ...q 70.50 59.29 637 69.59 +9.1SchwLCGr SCHG .63e .8 ...q 82.32 64.93 212 81.74 +15.6SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 177 56.39 +3.1SchwMCap SCHM .59e 1.0 ...q 58.83 49.41 201 57.94 +8.8SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 231 76.67 +9.9SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1175 25.71 -8.0Sch 1000 n SCHK ... ... ... 29.00 24.88 81 28.63 +9.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 258 28.55 -3.8SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 115 34.94 -2.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 360 30.30 -.3SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 234 40.93 +8.0SchUSLgCo FNDX .54e 1.4 ...q 40.40 34.79 327 39.77 +6.2SchUSBrd FNDB .61e 1.5 ...q 40.32 34.67 27 39.62 +6.3SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 690 53.00 +3.6SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1542 33.84 -.7SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 252 50.17 -3.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 595 41.48 -.3SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 266 51.67 -3.1SchSTUSTr SCHO .35 .7 ...q 50.46 49.52 237 49.55 -1.0SchUSTips SCHP ... ... ...q 55.71 53.78 261 53.89 -2.8SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 155 36.12 -1.4Schwab SCHW .52f 1.0 26 60.22 42.20 2983 51.62 +.5Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 145 25.71 -4.3Schwb pfD SCHWpD ... ... ... 27.60 25.49 56 25.56 -5.4SchwitMau SWM 1.72 4.3 14 48.06 38.00 147 40.26 -11.2SciApplic SAIC 1.24 1.5 18 93.31 63.87 631 81.12 +5.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 4 25.15 -1.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 517 7.00 -5.4ScorpioTk STNG .04 1.9 ... 3.73 1.80 1505 2.10 -31.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.49 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.24 -.7Scotts SMG 2.20f 2.8 19 110.12 72.67 546 77.55 -27.5Sea Ltd n SE ... ... ... 17.19 10.06 492 14.47 +8.6SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3704.99 -16.0SeabGld g SA ... ... ... 13.70 9.80 928 13.15 +16.4SeacorHld CKH ... ... ...dd 59.00 40.59 125 50.06 +8.3SeacrMar SMHI ... ... ... 26.20 11.66 26 21.97 +87.8sSeadrill n SDRL ... ... ... 25.00 15.76 880 24.25 +15.5Seadrill SDLP .40 10.8 ... 4.20 2.60 266 3.72 +1.6SealAir SEE .64 1.6 20 49.94 38.49 2302 39.99 -18.9Seaspan SSW .50 6.2 12 10.72 5.50 997 8.07 +19.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 6 25.29 +1.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 24 25.40 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 15 24.75 +.5Seaspn pfH SSWpH ... ... ... 25.57 22.84 30 24.44 +3.3Seaspn pfG SSWpG ... ... ... 25.99 23.09 20 25.35 +4.3Seaspan n SSWA ... ... ... 25.51 23.15 3 24.90 +2.4SeaWorld SEAS ... ... ...cc 32.47 10.42 2678 30.79 +126.9SelEngS n WTTR ... ... ... 21.96 11.50 426 12.18 -33.2 SelMedHld SEM ... ... 13 21.65 15.85 628 18.05 +2.3SelctIns 43 SGZA 1.47 5.9 ... 25.79 24.72 10 25.04 -.6SemGroup SEMG 1.89 8.8 ...dd 30.95 20.20 1103 21.50 -28.8SemiMfg SMI ... ... 16 9.14 5.10 71 5.46 -36.2SempraEn SRE 3.58 3.2 18 127.22 100.49 2469 112.47 +5.2Sempra pfA SREpA ... ... ... 107.00 95.95 5 101.22 +2.1SendGrid n SEND ... ... ...cc 38.66 17.50 652 37.28 +55.5SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 26 80.98 65.56 381 76.91 +5.1tSequansC SQNS ... ... ...dd 3.50 1.39 129 1.43 -25.1Seritage n SRG 1.00 2.0 ... 51.89 34.07 305 48.81 +20.6Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 20 24.88 +2.2sServiceCp SCI .68 1.6 29 44.21 33.16 1366 43.76 +17.3ServiceMst SERV ... ... 35 62.27 43.75 1306 61.29 +19.5ServcNow NOW ... ... ...dd 206.30 110.17 2106 197.61 +51.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 2 10.85 -2.5ShakeShk n SHAK ... ... 84 70.12 31.09 1381 61.12 +41.5ShawCm g SJR 1.18 ... ... 23.44 18.50 306 19.30 -15.5ShellMidst SHLX 1.46f 6.8 18 31.19 19.42 574 21.59 -27.6Sherwin SHW 3.44 .7 35 479.64 345.87 718 461.60 +12.6ShinhanFn SHG ... ... ... 50.37 36.35 55 39.08 -15.8ShipFin SFL 1.40 10.1 13 15.98 13.50 589 13.90 -10.3Shopify n SHOP ... ... ...dd 176.60 89.35 1579 161.11 +59.5Shutterstk SSTK 3.00e ... 45 55.76 32.50 143 54.24 +26.1SibanyeG SBGL .14r 5.6 ... 5.44 2.02 3248 2.50 -48.5SiderurNac SID ... ... ... 3.53 1.91 1023 2.22 -9.4SierraMt n SMTS ... ... ... 3.00 2.13 37 2.49 +.4Sifco SIF ... ... ...dd 7.95 4.80 0 5.15 -22.6SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 716 64.77 +14.5Silvrbow n SBOW ... ... ... 34.76 21.53 44 26.86 -9.6SlvrcpMt n SVM .02 ... 51 3.12 2.12 445 2.57 -1.9SimonProp SPG 8.00f 4.5 24 186.03 145.78 1256 176.99 +3.1Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.22 -1.8SimpsnM SSD .88 1.2 38 78.36 47.25 265 72.69 +26.6SinopcShg SHI ... ... ... 74.09 54.54 18 58.31 +2.3Siteone n SITE ... ... 76 95.49 55.61 501 82.61 +7.7SixFlags SIX 3.12 4.4 23 73.38 57.50 902 70.22 +5.5Skechers s SKX ... ... 15 43.08 23.80 1768 27.35 -27.7Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 409 6.10 -28.7Smartsh n SMAR ... ... ... 33.98 18.06 242 29.88 +53.2Smith&N SNN .61e 1.6 65 40.41 33.79 244 37.23 +6.3tSmithAO s AOS .72 1.3 29 68.39 56.30 2952 55.81 -8.9Smucker SJM 3.40f 3.1 13 133.38 96.13 756 108.37 -12.8SnapInc A n SNAP ... ... ...dd 21.22 8.67 37213 9.05 -38.1SnapOn SNA 3.28 1.8 17 189.46 141.63 543 183.82 +5.5SocCapH n IPOA ... ... ... 10.85 9.83 79 9.90 -1.9SocCapH un IPOA/U ... ... ... 11.58 10.02 45 10.20 -3.8SocQ&M SQM .99e 2.1 25 64.20 40.91 777 46.76 -21.2Sogou n SOGO ... ... ...cc 15.50 7.21 1097 7.62 -34.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 926 18.96 -11.4Solitario XPL ... ... ...dd .74 .33 18 .37 -39.0SonicAut SAH .24 1.2 10 23.60 17.20 86 19.95 +8.1SonocoP SON 1.64f 2.9 23 58.69 46.55 690 56.15 +5.7SonyCp SNE ... ... ... 59.94 36.25 1155 58.53 +30.2Sothebys BID .40 .8 18 60.16 44.08 253 48.48 -6.0SourcC SOR 1.00 2.5 ...q 42.97 39.00 11 40.22 -1.3SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 1337 35.11 +12.4SthcrssEn SXE ... ... ...dd 2.45 .43 16 .63 -62.7SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 0 21.16 -8.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.75 -8.3SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 1 22.00 -8.7SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.41 -4.0SouthnCo SO 2.40 5.6 20 53.51 42.38 9846 42.73 -11.1SouthCo 75 SOJA 1.56 6.0 ... 27.42 25.60 67 25.86 -4.2SouthCo ef SOJB ... ... ... 26.25 23.71 66 23.80 -7.4SouthCo77 n SOJC 1.31 5.6 ... 25.78 23.25 41 23.48 -7.7SthnCopper SCCO .23e .5 31 58.09 38.34 831 43.80 -7.7SwstAirl LUV .64 1.0 11 66.99 49.93 3864 61.65 -5.8SwtGas SWX 2.08 2.7 24 86.87 62.54 162 78.04 -3.0SwGA Fn SGB .48 2.0 18 26.04 19.39 0 23.57 -1.8SwstnEngy SWN ... ... 7 6.72 3.42 15791 5.74 +2.9SprkNtSE wi LOV ... ... ... 15.40 10.15 6 11.35 -10.3Sparton SPA ... ... 16 23.43 11.96 60 14.38 -37.6SpdFosFr n EFAX ... ... ... 77.82 67.78 5 70.90 -2.7SpdDbShDu STOT ... ... ... 49.81 47.00 3 48.77 -1.3SpdEmFos EEMX ... ... ... 76.80 59.99 1 62.68 -10.2SpdDbEMk EMTL ... ... ... 52.27 47.87 1 48.45 -3.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.13 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 4 25.52 -1.3SpectraEP SEP 3.06f 8.3 11 45.70 29.89 326 36.62 -7.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 29 17.81 -5.6SpF LgCap n FMDG ... ... ... 33.20 26.89 29.46 +5.2SpinMedT n FFIU ... ... ... 25.15 23.30 24.29 -2.1Spire SR 2.25 3.1 20 82.85 60.09 205 72.85 -3.1SpiritAero SPR .48 .5 20 105.20 76.00 1061 92.68 +6.2SpiritAir SAVE ... ... 20 49.63 33.26 822 46.83 +4.4SpirMTA n SMTA ... ... ... 11.28 8.90 107 11.10 +21.7SpiritRltC SRC .50f 6.3 18 8.53 6.58 3953 7.96 +3.5SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 39 22.80 -8.2Spotify n SPOT ... ... ...dd 198.99 135.51 1178 179.91 +20.7SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 27 27.00 +11.6Sprint S ... ... 4 8.30 4.81 8444 6.40 +8.7SprottSilv PSLV ... ... ...q 6.58 5.00 343 5.28 -16.7SprottGold PHYS ... ... ...q 11.15 9.35 372 9.65 -8.9SprottPPP SPPP ... ... ... 9.91 7.21 40 8.75 -6.3SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 92.92 27.21 28111 95.35 +175.0STAG Indl STAG 1.39 5.1 37 29.07 22.42 975 27.38 +.2STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 0 25.93 -1.0StageStrs SSI .20 10.3 ...dd 3.25 1.60 103 1.94 +15.5SP Matls XLB .98e 1.6 ...q 64.17 55.21 5069 59.40 -1.9sSP HlthC XLV 1.01e 1.1 ...q 94.65 78.74 5157 94.17 +13.9SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8348 53.86 -5.3SP Consum XLY 1.12e 1.0 ...q 118.08 89.06 4103 116.65 +18.2SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 12903 76.69 +6.1SPDR Fncl XLF .46e 1.6 ...q 30.33 25.23 32961 28.31 +1.4SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 12343 78.39 +3.6SP Tech XLK .78e 1.0 ...q 76.03 57.57 10550 74.89 +17.1SpdrRESel XLRE ... ... ...q 34.13 29.17 1711 32.47 -1.4SP Util XLU 1.55e 3.0 ...q 57.23 47.37 19999 51.87 -1.5StdMotor SMP .84 1.7 29 52.29 40.56 48 50.09 +11.5Standex SXI .72 .7 35 114.20 89.40 63 107.65 +5.7StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 2069 149.17 -12.1StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 26 25.00 -.9StanBlD un SWP ... ... ... 128.00 104.21 39 111.65 -9.0Stantec g STN .55 ... 15 29.25 24.05 14 25.40 -9.1StarGas SGU .47f 4.9 15 11.35 8.74 24 9.68 -10.0Starret SCX .40 6.3 20 9.40 5.80 20 6.35 -26.2Startek SRT ... ... 47 14.27 5.35 100 6.59 -33.9StarwdPT STWD 1.92 8.8 12 23.04 19.47 3292 21.80 +2.1StateStr STT 1.68 1.9 14 114.27 82.43 2468 86.85 -11.0StateSt pfC STTpC ... ... ... 25.57 24.01 18 24.66 -2.1StateSt pfD STTpD ... ... ... 28.96 26.00 50 26.25 -4.4StaStCp pfG STTpG ... ... ... 28.45 25.50 38 25.69 -5.3StateSt pfE STTpE ... ... ... 26.96 25.45 76 25.51 -3.6Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 4 16.96 -13.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 60 22.87 +8.1Steelcse SCS .54 2.9 ... 19.35 13.10 1255 18.90 +24.3StellusCap SCM 1.36 9.8 10 14.29 11.07 72 13.91 +5.9StellCap22 SCA 1.44 5.7 ... 25.60 24.78 25.26 -.3Stepan SCL .90f 1.0 22 90.96 68.09 43 87.97 +11.4Steris plc STE 1.36f 1.2 29 117.48 82.88 267 114.48 +30.9SterlingBc STL .28 1.2 14 26.50 21.48 1471 22.70 -7.7SterlBc pfA STLpA ... ... ... 26.85 25.65 4 26.47 +.6StewInfo STC 1.20 2.6 24 47.37 35.50 168 45.48 +7.5StifelFin SF .48f .9 17 68.76 50.44 226 54.01 -9.3Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 19 25.26 -6.7Stif 47 ef SFB ... ... ... 26.20 23.25 9 24.07 -3.4StoneHEM EDF 2.16 16.4 ...q 17.28 12.43 84 13.15 -17.3StonHEmM EDI 1.81 14.6 ...q 16.45 11.72 27 12.39 -20.4StoneMor STON 1.32 27.7 ... 7.20 3.44 51 4.76 -27.4Stonerdg SRI ... ... 21 37.69 18.66 450 29.58 +29.4StoreCap STOR 1.32f 4.7 24 29.52 22.51 1742 27.85 +7.0StratALL36 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 1.4 ... 24.89 19.41 0 21.90 +8.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.85 -.1StratPG34 GJR .27 1.2 ... 23.46 21.17 23.14 +5.1StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 0 23.25 +4.5Stryker SYK 1.88 1.1 30 179.84 138.94 602 175.77 +13.5SturmRug RGR 1.36f 2.0 23 69.25 43.00 140 67.30 +20.5SubPpne SPH 2.40 10.3 33 27.05 21.85 339 23.35 -3.6SumitMitsu SMFG ... ... ... 9.67 7.58 1692 8.39 -3.5SummitHtl INN .72 5.4 13 16.39 12.77 769 13.40 -12.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.30 -4.7tSumHP pfE INNpE ... ... ... 26.25 22.82 32 23.15 -9.8SumtMtls n SUM .29t ... 18 34.06 18.47 1712 18.82 -40.1SummitMP SMLP 2.30 15.4 ...dd 22.95 13.10 325 14.90 -27.3SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 362 100.72 +8.6SunLfFn g SLF 1.90 ... ... 44.50 38.10 246 39.98 -3.1SunCokeE SXC .99e ... 6 14.32 8.42 233 11.80 -1.6SunCokeEn SXCP 1.60m 10.2 9 21.95 14.70 38 15.70 -10.0Suncor g SU 1.44 ... ... 42.55 31.33 4066 38.80 +5.7SunlOnl n STG ... ... ...dd 14.08 5.05 47 6.27 -43.5SunLink SSY ... ... ...dd 2.08 1.22 2 1.28 -19.2SunocoLP SUN 3.30 11.6 7 33.11 24.46 251 28.57 +.6SunstnHtl SHO .20 1.2 19 17.60 14.09 1131 16.35 -1.1SunstHt pfE SHOpE ... ... ... 27.15 24.65 2 26.12 SunstHt pfF SHOpF 1.61 6.3 ... 26.49 23.60 1 25.53 -1.3Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 56.30 2355 69.42 +7.5SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.37 22.85 16 22.99 -6.5SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.33 .72 381 3.17 +115.6SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 2870 10.03 +4.2SuperiorInd SUP .36 2.1 26 22.95 12.70 197 16.85 +13.5Supvalu rs SVU ... ... 16 32.40 13.60 484 32.33 +49.7SuthrlAs n SLD 1.60f 9.5 35 17.30 13.55 39 16.80 +10.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 1 26.11 +1.8SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.32 -.6SwRCmETR RJN ... ... ... 3.72 1.87 3 3.43 +22.7SwRCmMTR RJZ ... ... ... 9.20 7.45 7.84 -12.2SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 28 5.71 -4.8SwERCmTR RJI ... ... ... 5.96 5.02 57 5.59 +3.5SwisHelv SWZ .64e .3 ...q 13.74 8.47 31 8.61 -32.5Switch n SWCH .03e ... ... 20.45 10.00 977 10.82 -40.5Synchrony SYF .84f 2.5 12 40.59 28.64 3060 32.98 -14.6tSynnex SNX 1.40 1.5 12 141.94 90.65 388 91.05 -33.0Synovs pfC SNVpC 1.97 7.9 ... 27.04 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.68 1239 47.06 -1.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1461 73.06 +20.3Systemax SYX .22 .7 32 47.75 24.39 112 33.66 +1.2T -TAL Educ s TAL ... ... ...cc 47.63 24.86 2045 26.72 -10.1TC PpLn TCP 2.60 8.5 10 57.08 22.64 165 30.64 -42.3TCF Fncl TCF .60 2.4 16 27.34 16.33 699 24.76 +20.8TCF Fn wt TCF/WS ... ... ... 5.45 1.60 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 23.92 17 24.05 -6.5TCF 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 40 5.67 -3.4TE Connect TEL 1.76 2.0 25 108.23 80.93 2093 89.38 -6.0THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.30 +.4THLCred22 TCRZ 1.69 6.7 ... 26.98 25.30 3 25.34 -2.3THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 12 16.63 -1.4TIM Part TSU .28e 2.0 ... 23.12 13.82 872 14.28 -26.0TJX TJX 1.56 1.4 24 111.91 66.44 2918 110.32 +44.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.04 +3.2TPG RE n TRTX 1.72 8.5 16 21.05 18.22 200 20.21 +6.1TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 147 20.39 +3.0TableauA DATA ... ... ...dd 118.08 68.37 451 113.66 +64.2TahoeRes TAHO .24 8.5 ... 5.86 2.55 2862 2.83 -40.9TailorBr TLRD .72 2.9 12 35.94 13.11 1137 25.04 +14.7Taiwan TWN ... ... ...q 22.25 18.93 1 19.38 -7.1TaiwSemi TSM .73e 1.7 20 46.57 35.35 6660 44.17 +11.4Takung n TKAT ... ... 26 5.05 .68 8 1.03 -59.0TallgELP n TEGP 1.95f 8.3 ...dd 28.94 17.14 1715 23.38 -9.2TalosEn rs TALO ... ... ...dd 40.16 23.58 93 32.53 +1.2StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.2 11 26.73 19.86 1295 22.74 -14.2TanzRy g TRX ... ... ... .68 .24 136 .36 +29.5Tapestry TPR 1.35 2.7 31 55.50 38.70 1979 49.25 +11.3TargaRes TRGP 3.64 6.5 ... 56.74 39.59 2847 56.12 +15.9TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 3 27.08 +2.3Target TGT 2.56 2.9 15 90.39 54.04 2903 87.31 +33.8TaroPhrm TARO ... ... 10 128.46 93.01 61 98.36 -6.1Taseko TGB ... ... ... 2.46 .68 338 .82 -64.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.32 1287 16.47 -50.2Taubmn TCO 2.62f 4.4 21 66.61 44.78 433 58.90 -10.0Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 5 25.14 +.1Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.87 -1.4TaylorMH TMHC ... ... 12 28.42 18.60 1030 19.17 -21.7Team TISI ... ... ...dd 25.55 11.45 136 21.80 +46.3Technip FTI .13 ... 19 35.00 24.53 3997 32.54 +3.9TeckRes g TECK .16e ... ... 30.80 20.06 1840 24.71 -5.6Teekay TK .22 3.4 ...dd 10.90 6.25 511 6.53 -29.9TeekLNG TGP .56 3.7 75 21.65 14.70 426 15.05 -25.3TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 6 25.44 +.8TeekOffsh TOO .04m 1.7 78 3.12 2.14 125 2.35 -.4TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 2 21.25 -7.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 20 24.15 -2.8TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 55 24.32 -2.9TeekayTnk TNK .21 21.0 14 1.95 .94 351 .00 -28.7Tegna TGNA .28 2.3 6 15.60 10.00 1545 12.04 -14.5TejonRnch TRC ... ... ...cc 26.25 18.59 68 21.78 +4.9TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 101 23.06 +2.3TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 160 18.67 +6.6TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 33 20.23 +3.1TeklaWH n THW 1.40 10.1 ...q 14.83 12.47 33 13.87 +1.9TelInstEl TIK ... ... ...dd 6.35 2.05 2 2.90 +11.5sTeladoc n TDOC ... ... ... 81.05 27.35 2662 80.75 +131.7Telaria n TLRA ... ... ...dd 5.30 3.42 113 3.82 -5.2TlcmArg TEO .71e 3.7 ... 40.19 15.26 346 19.02 -48.1TelItalia TI ... ... ... 11.28 5.80 249 6.50 -24.7TelItaliaA TI/A .30e 5.3 ... 9.60 5.32 67 5.67 -21.4Teledyne TDY ... ... 38 250.87 158.41 160 244.90 +35.2Teleex TFX 1.36 .5 33 288.78 227.52 465 270.56 +8.7tTelefBrasil VIV .64e 6.8 11 17.33 9.25 1279 9.39 -36.7TelefEsp TEF 1.20e 15.0 ... 10.92 7.70 1205 7.97 -17.7TelData TDS .64 2.1 10 31.01 23.54 311 29.82 +7.3TelData45 TDI 1.66 6.6 ... 26.59 23.29 2 25.05 -2.0TelData 61 TDA 1.47 6.1 ... 25.64 23.11 7 24.03 -3.5TelData60 TDJ 1.75 7.0 ... 25.90 23.95 13 24.95 -1.3TelData59 TDE 1.72 6.8 ... 25.99 24.26 10 25.15 -.7Telus gs TU 2.10 ... ... 38.50 34.28 333 36.21 -4.4TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 533 19.78 -8.0TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 25 14.64 -10.8TmpEMI TEI .80a 8.0 ...q 11.98 9.78 113 9.97 -10.7TmpGlb GIM .30 4.9 ...q 6.77 5.97 243 6.09 -5.7TempurSly TPX ... ... 15 68.05 41.10 365 53.66 -14.4Tenaris TS .69e 2.0 ... 40.64 25.91 2865 34.59 +8.6TenetHlth THC ... ... ...dd 39.74 12.25 636 28.07 +85.2Tengsco TGC ... ... ...dd 2.47 .57 503 1.11 +38.8Tennant TNC .84 1.1 ...cc 86.03 59.00 130 76.55 +5.4Tenneco TEN 1.00 2.3 7 65.59 41.26 504 42.95 -26.6TVA 28 TVC .96 3.8 ... 25.97 23.29 17 25.03 -.3TVA 29 TVE .84 3.4 ... 26.98 23.22 13 24.80 -.8Teradata TDC ... ... 23 44.27 31.77 1352 38.52 +.2Teradyn TER .36 1.0 29 50.68 32.06 2100 37.47 -10.5Terex TEX .40 1.0 36 50.17 35.30 1078 40.62 -15.8Ternium TX 1.10e 3.7 9 42.43 25.52 251 29.92 -5.3TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 253 37.04 +5.6TetraTech TTI ... ... ...dd 5.11 2.55 578 4.72 +10.5TeucrCorn CORN ... ... ...q 18.60 15.39 86 16.14 -3.7TeucrSug CANE ... ... ...q 10.00 6.51 44 6.63 -32.2TeucrWht WEAT ... ... ...q 7.33 5.80 39 6.37 +6.2TeucrSoyb SOYB ... ... ...q 19.47 15.26 78 15.85 -11.4TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.2 10 25.96 10.85 8708 23.27 +22.8TexPacLd TPL .29f ... ...cc 874.00 377.96 10 854.99 +91.4tTextainer TGH .96 7.2 55 26.50 13.44 85 13.25 -38.4sTextron TXT .08 .1 39 72.76 51.07 1962 72.30 +27.8Thai TTF .25e ... ...q 11.31 9.38 11.27 +4.7ThermoFis TMO .68 .3 30 245.00 181.51 1192 243.09 +28.0Thermon THR ... ... 53 27.95 17.36 60 26.14 +10.4ThirdPtRe TPRE ... ... 11 17.10 12.28 342 13.00 -11.3ThomsonR TRI 1.38 3.0 19 48.61 36.52 2568 45.70 +4.8tThor Inds THO 1.48 1.7 11 161.48 85.50 1206 86.46 -42.63D Sys DDD ... ... ...dd 21.78 7.92 2860 19.61 +127.03M Co MMM 5.44 2.6 29 259.77 190.57 1921 210.64 -10.5Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 158 31.40 +28.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 165 23.17 +13.6Tiffany TIF 2.20 1.7 35 141.64 87.87 1230 126.24 +21.4Tillys TLYS ... ... 44 25.46 10.72 584 18.47 +25.1Timken TKR 1.12 2.2 20 55.65 41.85 465 50.95 +3.7TimknSteel TMST ... ... ...dd 20.24 12.54 236 14.92 -1.8Titan Intl TWI .02 .3 ...dd 14.53 6.71 236 7.64 -40.7TollBros TOL .44 1.2 10 52.73 33.47 2364 35.25 -26.6Tompkins TMP 1.92 2.3 20 91.99 74.06 16 82.99 +2.0TootsieR TR .36b 1.2 26 37.48 27.45 87 29.05 -17.8TopBuild n BLD ... ... 25 87.21 60.11 222 61.62 -18.6Torchmark TMK .64 .7 7 93.60 78.16 485 87.57 -3.5Trchmk pfC TMKpC ... ... ... 27.43 25.44 19 25.79 -3.6Toro Co s TTC .80 1.3 25 67.81 56.60 315 60.74 -6.9TorDBk gs TD 2.68 ... ... 75.46 54.66 1676 60.98 +4.1MonTNAPpl TPYP .45p ... ...q 24.70 20.22 27 23.52 +.7TortWat n TBLU ... ... ... 30.84 26.95 0 28.90 -3.1TortEnInd NDP 1.75 13.9 ...q 14.48 10.70 62 12.55 -5.5TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 179 26.85 -7.7TortMLP NTG 1.69 10.6 ...q 21.09 14.91 694 15.88 -9.6TortPplE TTP 1.63m 9.5 ...q 20.21 15.55 50 17.20 -8.5TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 24 19.09 -7.3Total SA TOT 2.71e 4.2 ... 65.69 52.95 7093 65.15 +17.9TotalSys TSS .52 .5 25 100.39 64.56 852 98.78 +24.9TowerIntl TOWR .48 1.6 14 36.65 24.25 70 30.70 +.5TownsqMda TSQ .30 3.6 11 10.59 6.03 26 8.31 +8.2Toyota TM ... ... ... 140.99 118.82 170 124.88 -1.8TrCda g TRP 2.76 6.7 15 51.07 39.16 832 41.12 -15.5sTransEntx TRXC ... ... ...dd 6.87 1.20 12799 6.41 +232.1TransUn n TRU .30 .4 29 79.48 44.91 3378 73.50 +33.7Trnsalta g TAC .23 ... ... 6.40 4.75 13 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .60 13 1.60 +15.1TrnsRty TCI .20p ... ...dd 52.00 23.90 2 30.65 -2.1TransDigm TDG 24.00 ... 24 377.67 252.35 135 368.85 +34.3TrnsMont TLP 3.18f 8.2 16 43.99 33.98 20 38.74 -1.8Transocn RIG ... ... ...dd 14.34 8.70 26712 13.97 +30.8TrGasSur TGS ... ... ...cc 24.22 10.72 269 16.10 -27.6Travelers TRV 3.08f 2.3 17 150.55 120.74 827 131.29 -3.2Travelport TVPT .30 1.8 ... 20.30 12.10 977 16.58 +26.9TrecoraRs TREC ... ... 19 15.60 10.25 42 14.10 +4.4Tredgar TG .44 2.0 30 26.50 15.35 64 22.20 +15.6TreeHseF THS ... ... 16 68.90 36.35 682 49.58 +.2Trex s TREX ... ... 45 90.74 41.19 404 79.31 TriPointe TPH ... ... 11 19.55 12.98 1969 13.38 -25.3TriContl TY 1.02e 3.7 ...q 28.32 25.15 54 27.85 +3.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 2 50.02 -.8TribMda A TRCO 1.00 2.6 12 43.71 31.61 724 37.99 -10.5sTrilogyMtl TMQ ... ... ... 2.02 .69 477 2.03 +86.2TrimShrk n TTAC ... ... ... 38.86 30.50 15 38.24 +13.4TrimAllC n TTAI ... ... ... 29.03 25.50 26.81 -1.4TriNetGrp TNET ... ... 36 60.15 32.73 440 54.66 +23.3Trinity TRN .52 1.4 8 39.19 30.04 764 36.78 -1.8TrinityPlce TPHS ... ... ... 7.59 5.86 20 6.09 -12.4Trinseo SA TSE 1.60f 2.1 9 85.35 66.20 147 76.25 +5.0TrioTch TRT ... ... 15 8.47 4.04 201 4.90 -30.1TriplePtV TPVG 1.44 10.8 8 14.15 11.12 225 13.37 +5.4TripPt22 n TPVY ... ... ... 26.99 24.77 0 25.42 -1.8tTriple-S GTS ... ... 18 44.01 20.01 200 19.70 -20.7TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 245 37.67 +.6TriumphGp TGI .16 .7 5 34.58 17.75 275 22.85 -16.0tTronox TROX .18 1.5 39 28.40 12.41 1995 12.40 -39.5TrueBlue TBI ... ... 16 29.85 21.30 193 25.30 -8.0Tsakos TNP .20 6.0 ... 4.86 3.11 162 3.32 -15.1TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 2 25.20 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.23 -1.1Tsakos pfD TNPpD 2.19 9.1 ... 26.65 24.04 2 24.18 -2.3TsaksE p E TNPpE ... ... ... 25.89 24.53 11 24.65 -2.3Tuppwre TUP 2.72 8.3 ...dd 66.26 31.08 822 32.76 -47.8Turkcell TKC ... ... ... 11.29 3.93 1362 4.75 -53.4TurnPtBr n TPB .16 .4 ... 44.13 15.34 100 41.00 +94.0TurqHillRs TRQ ... ... 19 3.59 2.12 16086 2.14 -37.6TutorPerini TPC ... ... 11 29.90 17.55 439 19.55 -22.922ndCentry XXII ... ... ...dd 4.44 1.92 1309 2.73 -2.5sTwilio n TWLO ... ... ... 87.91 23.25 2656 87.70 +271.6Twitter TWTR ... ... ...dd 47.79 16.57 16065 29.11 +21.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 22 26.72 -2.0TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 20 25.96 -1.1TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 1906 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.70 -1.5TylerTech TYL ... ... 57 252.47 168.12 205 244.17 +37.9Tyson TSN 1.20 2.0 11 84.65 56.79 1950 60.53 -25.3U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 20 39.99 +69.9tUBS 3xInvC WTID ... ... ... 28.52 6.03 11 6.14 -59.8VelDlyIn n EXIV ... ... ... 61.00 26.21 2 37.68 -22.1tVelLngVS n EVIX ... ... ... 18.13 8.27 1 8.23 -31.4UBS FILCG FBGX ... ... ...q 297.93 161.21 1 296.96 +30.7UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 1 90.43 +5.8UBS Grp UBS .69e 4.2 ... 20.89 14.89 2433 16.33 -11.2UDR UDR 1.29 3.2 25 41.04 32.88 1405 40.13 +4.2UGI Corp UGI 1.04 1.9 12 55.94 42.51 654 54.34 +15.7UMH Prop UMH .72 4.7 21 16.69 11.38 165 15.43 +3.6UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 12 26.29 -3.8UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 9 24.80 -8.7UQM Tech UQM ... ... ...dd 1.79 .89 62 1.31 -5.8US FdsHl n USFD ... ... 20 40.92 25.43 2295 30.74 -3.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 129.65 59.05 56 117.65 +63.0US Silica SLCA .25 1.2 26 38.70 19.02 1322 20.07 -38.4US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.48 349 16.51 -.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 8 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 45

Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.58 +3.0Usaa SCVal USVM ... ... ... 57.34 47.00 0 55.69 +9.8USAA IntlVl UIVM ... ... ... 55.54 46.76 1 49.49 -3.8Usaa EMVl UEVM ... ... ... 56.13 43.69 0 45.84 -10.8tUsaa STrBd USTB ... ... ... 54.88 49.34 4 49.39 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.07 0 48.06 -4.2USANA s USNA ... ... 28 137.95 56.10 118 121.20 +63.7USCF Oil n USOU ... ... ... 80.79 26.00 9 77.58 +80.5tUSCF ShOil USOD ... ... ... 20.60 4.30 56 4.38 -61.3USCF shpei BUY ... ... ... 28.76 23.45 2 27.60 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3tUSD Ptrs USDP 1.42f 15.1 ... 12.00 9.65 157 9.40 -16.4USG USG ... ... 24 43.47 31.30 317 43.23 +12.1tUltrapar UGP .55e 6.1 ... 26.48 8.88 662 9.04 -60.2UndrArm s UAA ... ... 35 24.70 11.40 4275 20.44 +41.6UnAr C wi UA ... ... ... 22.68 10.36 1769 18.74 +40.7Uni UFI ... ... 13 39.21 28.03 58 28.31 -21.1UniFirst UNF .45f .3 22 193.05 144.00 71 174.60 +5.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 674 55.53 -1.4Unilever UL 1.48e 2.7 ... 60.13 50.74 603 54.84 -.9UnionAc un LTN/U ... ... ... 10.45 10.00 10.40 +3.6UnionPac UNP 3.20f 2.0 11 165.63 108.71 5053 163.22 +21.7UniqueF n UFAB .60 7.4 10 9.70 7.05 8.11 +9.3sUnisys UIS ... ... ...dd 20.50 7.20 1267 20.75 +154.6Unit UNT ... ... 14 29.06 16.17 277 25.31 +15.0UtdMicro UMC .09e 3.6 ... 3.14 2.32 224 2.51 +5.0UPS B UPS 3.64 3.1 20 135.53 101.45 1946 116.26 -2.4UtdRentals URI ... ... 9 190.74 131.22 697 168.59 -1.9USNatGas UNL ... ... ...q 10.15 8.54 0 9.47 +3.2sUS12MoOil USL ... ... ...q 26.66 17.61 16 26.74 +27.8USAntimny UAMY ... ... ... 1.05 .20 355 .90 +181.3US Bancrp USB 1.20 2.2 14 58.50 48.49 5528 54.26 +1.3US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 1 919.00 +3.5US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 50 22.30 -1.2US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 84 27.66 -2.0US Bcp pfO USBpO 1.29 5.2 ... 26.26 23.95 44 24.88 -1.6US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 22.73 14.75 96 22.85 +26.2US Cellular USM ... ... 57 45.00 32.06 102 43.52 +15.7US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 23 25.01 -.9US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 8 25.67 -.2US Cell64 UZC 1.81 6.9 ... 27.20 24.55 32 26.16 +.9USCmdtyFd USCI ... ... ...q 45.44 39.72 49 42.60 +.2USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 12 35.50 +11.5USCoppFd CPER ... ... ...q 21.26 16.20 2 17.67 -16.1USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 2226 25.20 sUS OilFd USO ... ... ...q 15.36 9.92 18298 15.27 +27.1USSteel X .20 .7 18 47.64 23.39 6263 30.21 -14.2UtdTech UTX 2.80 2.0 24 144.15 113.71 3240 139.71 +9.5UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 3724 263.51 +19.5UNITIL UTL 1.46 2.9 27 53.07 40.92 43 51.04 +11.9Univar n UNVR ... ... 58 31.95 25.54 1344 30.92 -.1UnvslCp UVV 3.00f 4.6 9 71.60 45.95 97 65.45 +24.7UnvHR UHT 2.68f 3.8 42 78.61 53.00 14 71.46 -4.9UnivHlthS UHS .40 .3 16 132.64 95.26 352 125.99 +11.2sUniv Insur UVE .64a 1.3 16 48.20 21.10 290 49.15 +79.7UnvSecInst UUU ... ... ...dd 3.50 1.05 5 1.40 -17.6UnivTInst UTI .08 2.9 ...dd 3.75 2.21 0 2.78 +15.8UnumGrp UNM 1.04f 2.6 2 58.73 34.57 3269 39.48 -28.1Ur-Energy URG ... ... 81 .93 .50 448 .81 +18.3UraniumEn UEC ... ... ...dd 2.00 .96 756 1.65 -6.8UrbnEdg n UE .88 4.0 26 26.19 19.51 498 21.84 -14.3UrstdBid UBP 1.08f 6.4 35 18.92 15.36 7 17.00 +.3UrsBidA UBA 1.08f 5.2 38 23.94 17.20 73 20.76 -4.5UrsBid pfG UBPpG 1.69 6.7 ... 26.53 24.78 25.31 -3.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 5 24.77 -5.3V -VF Corp VFC 1.84 2.0 48 97.00 61.63 1458 90.97 +22.9VICI Pr n VICI .71e 3.3 ... 21.81 17.58 3734 21.30 +2.0VOC EnTr VOC .47e 8.8 11 6.66 3.23 25 5.36 -9.5VaalcoE EGY ... ... ... 3.38 .68 500 2.59 +271.6VailRsrt MTN 5.88 2.0 30 302.76 200.68 401 288.99 +36.0sVale SA VALE .29e 1.9 15 15.24 9.53 23173 15.25 +24.7ValeroE VLO 3.20 2.7 31 126.98 74.35 2943 116.76 +27.0ValeroEPt VLP 2.20f 6.0 13 48.66 33.25 169 36.74 -17.4tValhi VHI .08 3.1 23 9.24 2.36 368 2.54 -58.8Validus pfA VRpA ... ... ... 26.32 24.65 7 25.24 -2.6Validus pfB VRpB ... ... ... 26.23 24.62 21 24.95 -2.6VlyNBcp VLY .44 3.7 20 13.38 10.84 1096 11.78 +5.0VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 3 26.15 -5.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.18 -4.8Valmont VMI 1.50 1.1 22 176.35 135.00 77 139.15 -16.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1001 21.59 -13.8VanEMGold OUNZ ... ... ...q 13.44 11.53 35 11.81 -8.1VanEGold GDX .06e .3 ...q 24.86 17.28 34690 18.85 -18.9VnE LgFl n LFEQ ... ... ... 28.51 24.56 5 28.31 +7.6VanE Grn n GRNB ... ... ... 27.50 24.66 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 18 46.58 +1.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.75 -6.8VanE Env EVX .53e .5 ...q 101.30 80.34 1 97.52 +12.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 74 22.75 -7.1VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 376 31.02 -.6VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 6337 21.49 +1.3VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 53 17.16 +3.4VEckPfSec PFXF 1.24e 6.4 ...q 20.13 18.60 150 19.39 -1.4VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.56 140 29.04 -3.0VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 28 24.44 -4.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 23 23.94 -.6tVnEkCfMun XMPT 1.35 5.5 ...q 27.44 24.60 18 24.55 -7.8VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.38 -6.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 164 25.33 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 4555 16.34 -13.9VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 59.37 -2.9VEckMun PRB .15e .6 ...q 24.63 24.08 0 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 60 17.20 -.2tVanE LgMu MLN .62 3.2 ...q 20.43 19.34 65 19.32 -5.0tVanEIntMu ITM .54 2.3 ...q 24.30 23.25 264 23.28 -3.3VnEkHiInInf YMLI 1.20 9.1 ...q 14.90 11.07 3 13.16 -2.0VanE GenDr GNRX ... ... ... 26.68 22.04 0 25.53 +5.0sVanE OilR CRAK ... ... ...q 35.70 26.27 74 35.92 +17.0V IntMoat MOTI ... ... ...q 36.88 31.74 5 33.11 -3.0VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.18 +6.4VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 1 25.08 -27.5VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 14 33.91 +11.7VanEWMoat MOAT .41e .9 ...q 47.35 39.99 88 46.58 +9.7VanE UncOG FRAK .06e .4 ...q 18.24 13.37 19 17.10 +9.2VnEkSemi SMH .58e .5 ...q 114.55 89.46 3992 106.15 +8.5VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.58 8 110.66 +21.1VanE Agri MOO 1.10e 1.7 ...q 66.28 58.25 24 65.54 +6.4VEckOilSvc OIH .47e 1.8 ...q 29.87 22.73 7576 25.66 -1.5VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 5 32.24 -21.3VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 38 20.38 -32.3VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 1 38.85 -19.5tVnEkIndSC SCIF .57e 1.3 ...q 72.57 42.87 173 42.55 -37.3VanE Egyp EGPT ... ... ...q 40.97 27.97 6 31.15 -4.7VEckPoland PLND .29e 1.7 ...q 21.80 15.47 0 17.55 -11.2VanE JrGld GDXJ ... ... ...q 36.08 25.91 10789 28.02 -17.9VanE Coal KOL .13 .8 ... 18.49 14.26 17 15.73 -1.9VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 100 16.91 -5.4VanEBrzSC BRF ... ... ...q 26.12 15.93 22 16.70 -28.8VanEIndo IDX .25e 1.2 ...q 26.90 19.43 8 20.61 -17.0VanENatRs HAP .64e 1.7 ...q 39.67 34.74 5 37.82 +1.9VanE VAfr AFK .53e 2.4 ...q 27.39 20.48 3 21.67 -12.8VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 2 40.47 -13.2VangLTBd BLV 3.92e 4.3 ...q 95.98 86.51 92 86.82 -8.7VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 1272 80.19 -4.3VangSTBd BSV 1.08e 1.2 ...q 79.94 77.83 1090 77.95 -1.5VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 1698 78.44 -3.8 tVangExDur EDV 4.81e 3.3 ...q 123.85 107.64 41 107.72 -11.0VangMegG MGK 1.33e 1.0 ...q 128.32 103.50 80 127.79 +14.8VangMegV MGV 1.53e 1.9 ...q 82.04 71.34 58 80.96 +5.9VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 460 88.12 +2.9VangEMI VXF 1.13e .9 ...q 125.36 104.73 168 123.64 +10.7VangGrth VUG 1.38e .9 ...q 161.40 130.61 562 160.76 +14.3VangLgCp VV 1.84e 1.4 ...q 135.38 114.00 110 134.23 +9.5VangMidC VO 1.76e 1.1 ...q 167.16 145.24 178 165.48 +6.9VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 321 163.65 +10.7VangSCG VBK 1.19e .6 ...q 190.49 149.25 81 187.98 +16.9VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 154 140.76 +6.0VangTSM VTI 2.17e 1.4 ...q 151.84 127.69 2319 150.53 +9.7VangValu VTV 2.05e 1.8 ...q 113.49 98.92 1346 111.98 +5.3VangSP500 VOO 3.81e 1.4 ...q 270.67 227.86 2361 268.33 +9.4VangMCVal VOE 1.76e 1.5 ...q 117.97 104.16 207 114.38 +2.5VangMCGr VOT .82e .6 ...q 143.97 119.63 127 143.02 +12.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4781 80.18 -3.4VangDivAp VIG 1.82e 1.6 ...q 112.61 93.85 660 111.37 +9.2VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 149 113.61 -4.7VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.21 2552 52.71 -3.7VangEmg VWO 1.10e 2.6 ...q 50.99 39.47 9965 41.54 -9.5VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 203 71.29 -2.2VangEur VGK 1.71e 3.0 ...q 63.60 54.26 1644 57.43 -2.9VangTEBd VTEB .28e ... ...q 51.95 50.36 1921 50.41 -2.4Vang500Gr VOOG 1.62e 1.0 ...q 159.44 127.24 35 158.63 +15.8Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 11 113.02 +2.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 123.55 9 145.10 +9.7VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 17 174.48 +19.6VangSC600 VIOO 1.19e .7 ...q 165.03 130.57 38 160.25 +15.0VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 5 129.55 +6.4VanMC400G IVOG 1.16e .8 ...q 147.36 123.24 14 145.19 +9.1VanMC400 IVOO 1.57e 1.1 ...q 138.74 119.17 24 137.17 +7.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 7012 43.84 -2.3VangCnD VCR 2.03e 1.1 ...q 182.50 141.89 42 180.10 +15.5VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 84 140.03 -4.1VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 173 106.24 +7.4VangFncl VFH .90e 1.3 ...q 75.48 63.98 374 71.09 +1.5VanHC Etf VHT 1.96e 1.1 ...q 179.81 148.31 159 178.83 +16.0VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 136 147.91 +3.9VangInfT VGT 1.61e .8 ...q 203.34 148.23 310 201.61 +22.4VangMat VAW 2.12e 1.6 ...q 144.65 124.99 76 134.14 -1.9VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 196 116.30 -.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 160 86.28 -5.3VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 470 112.58 +1.3VectorGp VGR 1.60b 11.2 21 22.03 13.90 1076 14.23 -33.2Vectren VVC 1.80 2.5 28 71.74 58.00 257 71.29 +9.6Vectrus VEC ... ... 12 41.48 26.62 52 30.77 -.3VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 662 12.82 -38.5VeevaSys VEEV ... ... ...cc 107.77 52.17 1642 104.35 +88.8tVenatorM n VNTR ... ... ... 26.90 9.12 1649 8.92 -59.7Ventas VTR 3.16 5.8 15 66.88 46.55 1995 54.32 -9.5VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 9 24.68 -1.9Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.5 ...cc 8.57 6.52 8731 7.38 -5.3Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 111 25.06 -2.0Veritiv VRTV ... ... ...dd 51.00 20.35 118 37.35 +29.2VerizonCm VZ 2.41f 4.5 7 55.42 43.97 13275 53.05 +.2VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 35 25.60 -3.0VermilnE g VET 2.03 ... ... 40.59 30.17 114 33.50 -7.8Verso Cp VRS ... ... ... 32.46 4.83 494 30.85 +75.6Versum VSM .24f .7 ... 42.74 33.06 346 36.39 -3.9ViadCorp VVI .40 .7 29 62.50 49.20 117 58.70 +6.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.15 2 47.71 +6.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 125 14.45 +133.4Vipshop VIPS ... ... 5 19.14 5.74 16130 6.04 -48.5VirnetX VHC ... ... ...dd 8.75 2.10 666 4.35 +17.6VirDynCr n BLHY ... ... ... 25.65 24.17 12 24.42 -1.5VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 57 11.19 -16.5VirtGblMSc VGI 1.87 14.3 ...q 19.46 12.98 19 13.07 -25.3Visa s V .84 .6 50 150.26 102.75 4231 149.58 +31.2VishayInt VSH .34 1.6 ...cc 26.50 17.15 1155 20.95 +1.0VishayPrc VPG ... ... 28 45.00 20.50 62 38.45 +52.9VistaGold VGZ ... ... ...dd .87 .45 74 .51 -27.1VistaOutd n VSTO ... ... ...dd 23.71 12.36 439 17.24 +18.3VistraEn n VST ... ... ... 24.81 17.10 3712 23.55 +28.5VitaminSh VSI ... ... 12 13.95 2.95 1105 11.15 +153.4VivintSolar VSLR ... ... 14 6.15 2.70 187 5.15 +27.2VMware VMW ... ... 42 165.00 107.12 2531 158.06 +26.1sVoceraCm VCRA ... ... ...dd 35.96 22.43 222 36.00 +19.1VolarisAv VLRS ... ... ... 12.30 4.87 266 7.87 -1.9VolitionRX VNRX ... ... ... 4.00 1.44 105 2.39 -18.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 35 3.75 -1.3Vonage VG ... ... ...dd 14.73 7.85 1404 14.32 +40.8Vornado VNO 2.52 3.4 26 80.30 64.14 972 73.51 -6.0Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 10 24.50 -3.0Vorndo pfL VNOpL 1.35 5.6 ... 25.61 22.37 55 24.05 -3.4Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 22 22.41 -10.7Voxeljet VJET ... ... ... 6.36 3.07 127 4.18 -8.5VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.14 59 9.55 -8.9VoyaEmHi IHD .92 11.6 ...q 9.86 7.48 51 7.91 -11.1VoyaFincl VOYA .04 .1 18 55.27 38.25 1400 50.47 +2.0VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 35 11.65 +1.9VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 324 7.40 -4.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.25 35 15.61 -7.4VoyaIntHD IID .83 12.8 ...q 7.90 6.34 14 6.45 -14.5VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 460 4.96 -2.2VoyaNatRs IRR .81 12.2 ...q 7.00 5.75 70 6.61 +5.6VulcanM VMC 1.12 1.0 24 141.20 106.10 1354 112.86 -12.1W -W&T Off WTI .40 4.5 15 9.12 2.60 5987 8.88 +168.3WBI TacGr WBIA .03e .1 ...q 26.51 23.51 5 24.64 -1.9WBI TactV WBIB .08e .3 ...q 27.48 23.69 4 23.93 -9.2WBI TacYd WBIC .28e 1.2 ...q 24.17 21.19 14 22.88 +2.3WBI TacSel WBID .05e .2 ...q 25.62 22.76 5 24.38 -.5WBI LCTG WBIE .19e .7 ...q 28.44 23.65 6 27.99 +7.5WBI LCTV WBIF .22e .7 ...q 31.10 26.50 4 30.66 +6.0WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 8 26.96 +4.3WBI LCTS WBIL .04e .1 ...q 29.15 24.98 4 28.18 +2.7WBI PwFact WBIY ... ... ... 28.05 24.06 14 27.05 +1.7WBITacRot WBIR ... ... ... 26.78 24.53 4 25.14 -1.2WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 35 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 35 23.87 -4.3WEC Engy WEC 2.21 3.4 21 70.09 58.48 1874 65.75 -1.0WEX Inc WEX ... ... 38 203.50 111.53 316 200.49 +42.0WNS Hldg WNS ... ... 25 54.38 35.94 160 50.26 +25.2WP Carey WPC 4.10f 6.3 18 72.41 59.23 400 64.77 -6.0WPP plc WPP 3.91e 5.2 ... 103.53 73.05 113 75.33 -16.8WPX Engy WPX ... ... ...dd 19.78 9.90 5721 19.37 +37.7WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 533 18.25 -15.9WABCO WBC ... ... 15 162.20 110.50 443 116.13 -19.1Wabtec WAB .48 .4 33 115.40 69.75 678 106.73 +31.1WaddellR WDR 1.00 4.7 15 23.82 17.53 710 21.47 -3.9WageWrks WAGE ... ... 23 65.80 38.40 366 40.60 -34.5WalMart WMT 2.08f 2.2 23 109.98 77.50 6148 95.10 -3.7WalkerDun WD ... ... 8 61.44 42.66 162 53.67 +13.0WarrMet n HCC .20 ... ... 31.65 11.31 1448 27.44 +39.2WashPrGp WPG 1.00 13.6 20 8.87 5.40 1248 7.34 +3.1WashPr pfH WPGpH 1.88 8.1 ... 25.50 20.05 4 23.16 -5.8WashPr pfI WPGpI 1.72 8.2 ... 25.78 19.11 9 21.09 -14.9WREIT WRE 1.20 3.9 30 33.75 24.92 303 30.58 -1.7WasteCon s WCN .56 ... 43 81.36 65.06 550 79.61 +12.2WsteMInc WM 1.85 2.0 19 92.85 75.86 1377 90.38 +4.7Waters WAT ... ... 30 220.20 177.58 338 196.16 +1.5Watsco WSO 5.80 3.3 33 192.94 155.57 197 176.81 +4.0WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 0 177.35 +4.9WattsWtr WTS .84 1.0 28 93.35 66.40 148 83.65 +10.1Wayfair W ... ... ...dd 151.20 55.33 976 141.14 +75.8WeathfIntl WFT ... ... ...dd 4.72 2.07 15799 2.73 -34.5WebsterFn WBS 1.32 2.2 20 69.63 50.08 302 60.98 +8.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 41.15 1552 70.41 +59.0 WeinRlt WRI 1.58 5.4 10 33.83 25.67 652 29.40 -10.6WeisMk WMK 1.20 2.7 22 57.82 31.26 77 44.97 +8.6Welbilt WBT ... ... ... 23.85 18.34 570 21.59 -8.2Wellcare WCG ... ... 36 315.65 162.25 835 303.27 +50.8WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 36 1279.29 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 58 24.41 -2.7WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 38 24.23 -3.5WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 39 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 94 25.59 -5.2WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 55 27.58 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 35 25.64 -3.1WellsFargo WFC 1.72f 3.2 13 66.31 50.26 15202 54.23 -10.6WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 80 24.88 -4.1WellsF pfX WFCpX ... ... ... 26.16 24.15 66 24.87 -2.6WellsF pfW WFCpW ... ... ... 26.65 24.32 67 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 41 25.71 -4.1EvgGlbDiv EOD .54m 10.0 ...q 6.34 5.36 178 5.39 -9.1WFAdvInco EAD .82 10.2 ...q 8.77 7.80 158 7.97 -5.1WFAdMSec ERC 1.16 9.5 ...q 13.49 12.24 109 12.28 -6.0WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 14 25.90 -2.2WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 14 12.48 -5.5Welltower WELL 1.68e 2.6 15 71.90 49.58 2436 64.55 +1.2Welltwr pfI HCNpI 3.25 5.3 ... 66.17 54.50 17 61.15 +2.1WescoAir WAIR ... ... 16 14.23 6.05 124 11.25 +52.0Wesco Intl WCC ... ... 18 69.35 55.30 158 61.35 -10.0WestPhrm WST .56 .5 52 124.51 82.74 260 122.59 +24.2WstnAlliB WAL ... ... 16 64.06 50.14 963 59.17 +4.5tWstnAll56 WALA 1.56 6.2 ... 26.70 25.15 17 25.30 -3.5tWstACpLn TLI .87 8.8 ...q 10.95 9.93 16 9.92 -5.7WAstEMkt EMD .84 6.2 ...q 16.16 13.10 108 13.45 -13.5WsADefOp GDO 1.36 8.4 ...q 18.54 16.17 48 16.25 -9.7WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 33 9.16 -10.4WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 142 6.36 -8.8WAHiInOp HIO .43 8.9 ...q 5.19 4.73 196 4.79 -5.5WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 50 14.44 -4.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 8 13.60 -14.1WstnAsInt SBI .48 5.7 ...q 9.92 8.31 54 8.39 -9.9WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 15 20.25 -11.4tWAMgdMu MMU .78 6.5 ...q 14.60 12.10 70 12.09 -14.1WstAstMtg WMC 1.24e 11.8 10 11.38 8.54 1192 10.50 +5.5WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 40 22.59 -8.4WA MunDef MTT 1.01a 4.9 ...q 22.99 20.45 33 20.61 -1.3WstAMunHi MHF .34 4.7 ...q 7.88 7.08 22 7.09 -4.2WAMunPrt MNP .87 6.3 ...q 15.77 13.67 21 13.72 -9.9WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 34 12.61 -8.7WstAVari GFY .93 5.7 ...q 17.79 16.15 3 16.28 -6.3WAstInfSc WIA .38 3.4 ...q 12.10 11.20 30 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.84 107 10.88 -4.7WstC&G gs WRN ... ... ... 1.24 .62 39 .67 -33.7tWstnGasEq WGP 2.19f 7.3 19 42.92 30.69 159 30.20 -18.7WstnGasPt WES 3.80f 8.7 35 54.40 40.44 389 43.44 -9.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 4043 18.77 -1.3WestlkChm WLK 1.59f 1.8 9 124.30 79.98 1350 86.44 -18.9WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 9 24.85 -.4WestmRs s WMLP .46m 23.5 ...dd 5.58 .98 70 1.97 -29.4WestpacBk WBK 1.52e 7.5 ... 26.38 19.45 321 20.17 -17.3WestRck WRK 1.72 3.2 16 71.55 52.78 1434 54.17 -14.3WestwdH WHG 2.72 5.2 11 71.00 50.80 18 51.99 -21.5tWeyerhsr WY 1.36 4.2 29 38.39 32.78 4684 32.70 -7.3WheatPr g WPM .28e ... 21 22.87 15.18 2647 16.81 -24.0tWhrlpl WHR 4.60 3.8 ...dd 190.73 121.12 790 121.32 -28.1WhtMtIns WTM 1.00 .1 75 980.89 786.23 10 942.16 +10.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 163 13.58 -5.8WhitngPet rs WLL ... ... ...dd 56.47 18.56 1979 52.14 +96.9WidOpW n WOW ... ... ... 15.55 6.03 316 11.40 +7.9WidePoint WYY ... ... ...dd .73 .40 94 .47 -27.1WildhRs n WRD ... ... ...cc 29.67 11.95 2244 23.18 +25.9WileyJA JW/A 1.20 2.1 16 71.75 51.90 353 58.10 -11.6WileyJB JW/B 1.20 2.1 15 71.40 52.74 0 58.07 -11.6WLyonHm WLH ... ... 9 32.95 16.61 393 17.00 -41.5WmsCos WMB 1.36 5.0 10 33.67 24.00 13181 27.26 -10.6WmsSon WSM 1.72 2.6 21 73.99 44.01 1546 65.50 +26.7Winnbgo WGO .40 1.2 11 58.65 34.30 423 34.60 -37.8Wipro s WIT .03e .6 ... 5.99 4.50 865 5.37 -1.8WirelessT WTT ... ... ...dd 2.64 1.42 8 1.90 -21.8WT IntQua IQDG ... ... ... 32.75 29.10 3 29.93 -2.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.30 +2.6WT ShTr n SFIG ... ... ... 49.77 48.54 2 48.83 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.70 -1.3WT Corp n WFIG ... ... ... 50.07 47.25 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 1 31.06 -6.4WT G exMx XMX ... ... ... 31.68 28.11 31.03 +4.7WT DyCEu DDEZ ... ... ... 33.88 29.02 30.31 -3.8WT DyInEq DDWM ... ... ... 32.00 28.55 14 29.69 -2.8WT DyInSm DDLS ... ... ... 34.74 30.34 9 32.04 -4.4WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 2 26.51 +1.7WT LgSEq DYLS ... ... ...q 35.96 30.25 43 35.57 +9.2WT EuLoc EZR ... ... ... 34.19 26.35 27.41 -11.9WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 150 26.49 +1.1WT GlSmC GSD ... ... ... 35.24 30.70 25 32.55 -1.6WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.71 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 33.97 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 23 48.20 -5.0WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 7 30.75 -1.1WT PutStr PUTW ... ... ... 30.79 26.65 10 30.62 +5.4WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 22 28.31 -11.1WT JpDvG JHDG ... ... ...q 30.34 26.52 5 28.87 -.3WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 37 32.12 +1.4WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 3 26.07 -3.3WTFltRtTr USFR ... ... ...q 27.90 24.99 272 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 708 63.54 -.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 1 42.63 -6.7WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 286 32.49 -15.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 0 24.90 -.6tWisYldEn n SHAG ... ... ... 52.53 48.66 3 48.63 -2.2Wis US Mul USMF ... ... ... 31.12 26.09 33 30.77 +10.7GrnHCmdty GCC ... ... ...q 19.89 17.35 24 18.09 -5.9WT Diefa DWM .74e 1.4 ...q 59.63 51.32 36 53.77 -3.6WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.40 12 42.25 -4.8WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 10 90.52 +2.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 7 46.80 -3.5WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 58 64.85 -8.1WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 57 72.04 -1.1WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 5 42.27 -2.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 86 48.81 -3.6WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 59 66.31 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 42 71.95 -6.3WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 5 57.74 -2.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 44 77.76 -3.3WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 2182 57.68 -2.8WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 73 95.59 +3.8WT MCD s DON ... ... ...q 37.56 32.65 514 36.84 +4.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 0 55.48 -6.8WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 5 67.09 -4.4WT SC s DES ... ... ...q 30.76 26.45 114 29.81 +2.6WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 85 96.11 +3.4WT MgdFut WDTI ... ... ...q 41.50 38.54 137 40.57 +2.4WT EmCur CEW ... ... ...q 20.09 17.63 8 18.08 -6.9WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 39 45.62 -12.5WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 389 43.17 -4.8WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 19 29.76 -8.6WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.46 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 2250 24.72 -11.2WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 67 25.56 -1.5WTUSDBull USDU 1.78e ... ...q 27.08 24.78 12 26.65 +2.9WT LowPE EZY .90e 1.0 ...q 88.83 74.95 0 87.45 +6.8WT SCErn EES .95e 2.4 ...q 41.06 33.64 64 40.04 +10.5WT SCEr s EES/WI ... ... ...q 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 2.5 71 17.23 10.39 13 12.77 -12.9AAON AAON .32f .8 49 43.30 29.05 170 38.80 +5.7AC Immun n ACIU ... ... ... 17.40 7.57 37 8.40 -34.4ACI Wwde ACIW ... ... ...cc 28.98 20.23 268 28.63 +26.3ACM Rsc n ACMR ... ... ... 15.60 4.74 31 11.29 +115.0ACNB Cp ACNB .92 2.4 21 41.45 26.80 6 37.95 +28.4AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 4641 18.80 -6.9AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 35 25.88 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 46 26.46 +2.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 3 1.77 -43.8AMAG Ph AMAG ... ... ...dd 26.10 11.93 666 21.45 +61.9AMC Net AMCX ... ... 12 69.02 46.89 409 65.33 +20.8ANGI Hme ANGI ... ... ... 23.95 10.24 624 22.64 +116.4ANI Ph h ANIP ... ... 22 74.70 49.70 57 53.32 -17.3ARC Grp ARCW ... ... ...dd 2.95 1.79 6 1.80 -14.3ARCAbio rs ABIO ... ... ...dd 2.00 .45 1702 .56 -58.3ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.61 +35.7ASML Hld ASML 1.71e .9 36 221.66 160.95 516 190.21 +9.4ASV Hld n ASV ... ... ... 10.80 4.75 9 5.20 -48.8ATA Inc ATAI ... ... ... 3.37 .40 79 1.12 +146.7ATN Intl ATNI .68 .9 ...dd 75.94 49.34 46 71.67 +29.7AV Homes AVHI ... ... 6 22.03 15.55 243 21.45 +28.8AXT Inc AXTI ... ... 20 10.75 5.80 181 7.28 -16.4AbeonaTh ABEO ... ... ...dd 22.75 10.50 560 13.75 -13.2Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 246 3.66 -16.8Abiomed ABMD ... ... ...cc 450.93 158.71 1198 441.52 +135.6Abraxas AXAS ... ... ... 3.27 1.85 1456 2.39 -2.8AcaciaC n ACIA ... ... ...dd 48.90 24.72 499 40.26 +11.1AcaciaTc ACTG .50 15.9 ...dd 5.50 3.05 340 3.15 -22.2AcadiaHlt ACHC ... ... 16 48.35 26.92 813 35.50 +8.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 5236 21.41 -28.9Acasti g rs ACST ... ... ...dd 3.36 .43 1728 .77 -18.2AccelrDiag AXDX ... ... ...dd 30.35 16.75 323 22.55 -13.9Acceleron XLRN ... ... ...dd 59.59 32.53 569 58.34 +37.5AccessNt ANCX .64f 2.4 24 30.99 26.07 43 27.21 -2.3Accuray ARAY ... ... ...dd 6.15 3.20 708 4.15 -3.5AcelRx ACRX ... ... ...dd 5.75 1.55 2421 4.15 +104.9AcerTh rs ACER ... ... ... 34.10 10.12 88 30.57 +120.7AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 176 2.83 -72.6Achaogen AKAO ... ... ...dd 16.49 4.06 620 4.15 -61.4AchvLfS rs ACHV ... ... ...dd 38.45 2.40 82 2.84 -78.9Achillion ACHN ... ... ...dd 4.82 2.33 635 3.53 +22.6AclarisTh n ACRS ... ... ...dd 28.62 14.12 163 15.01 -39.1AcordaTh ACOR ... ... 34 36.35 15.60 530 18.55 -13.5ActivsBliz ATVI .34f .4 46 82.03 57.29 5718 80.53 +27.2Acxiom ACXM ... ... 99 51.51 18.60 543 50.73 +84.1AdamasPh ADMS ... ... ...dd 44.00 17.68 405 19.93 -41.2AdamisPh ADMP ... ... ...dd 5.85 2.20 2881 3.75 -14.8Adaptim n ADAP ... ... ... 14.63 6.60 229 11.94 +78.7AddusHmC ADUS ... ... 54 72.55 30.95 98 72.20 +107.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 7 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 186 5.85 -9.3AdialPh n ADIL ... ... ... 4.40 2.51 60 2.85 -29.6AdmaBio ADMA ... ... ...dd 6.96 2.01 244 6.42 +100.0AdobeSy ADBE ... ... 55 277.61 143.95 2258 267.84 +52.8 Adomani n ADOM ... ... ... 8.30 .45 174 .58 -86.8Adtran ADTN .36 2.0 ...dd 25.10 13.95 235 18.20 -5.9AduroBio n ADRO ... ... ...dd 11.55 5.10 382 5.90 -21.3AdvEmis n ADES 1.00 8.5 2 12.20 7.00 52 11.75 +21.6tAdvEnId AEIS ... ... 14 95.00 51.94 545 51.10 -24.3AMD AMD ... ... ...cc 34.14 9.04 118266 32.57 +216.8Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 844 .90 -68.3AdverumBi ADVM ... ... ...dd 8.59 2.85 318 6.00 +71.4AdS Shrt n DWSH ... ... ... 25.59 24.25 0 24.87 -.7AdS Micr n DWMC ... ... ... 26.52 23.69 0 25.03 +1.4AdvS Vice n ACT ... ... ... 29.50 24.23 8 26.95 +2.8Aegion AEGN ... ... 21 28.19 19.81 111 24.71 -2.8AegleaBio n AGLE ... ... ...dd 12.00 3.75 140 9.27 +71.3AehrTest h AEHR ... ... ... 4.10 2.12 100 2.51 -7.4Aemetis AMTX ... ... ...dd 3.12 .45 107 1.05 +90.9AeriePhm AERI ... ... ...dd 74.75 47.05 391 58.40 -2.3AeroViron AVAV ... ... 51 121.32 41.53 402 109.18 +94.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 33 1.71 -27.5Aethlon rs AEMD ... ... ...dd 2.04 .79 60 1.19 +5.7AeviGeno GNMX ... ... ...dd 2.65 .83 72 1.30 +8.3AffimedNV AFMD ... ... ...dd 7.35 1.15 2686 4.60 +253.8Agenus AGEN ... ... ...dd 6.19 1.55 1069 2.11 -35.3AgileThr h AGRX ... ... ...dd 5.40 .23 5206 .39 -85.4Agilysys AGYS ... ... ...dd 16.87 10.60 62 16.10 +31.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 365 75.84 +32.7AgroFresh AGFS ... ... 15 8.75 4.94 133 6.65 -10.1AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 90 3.05 -71.1Aimmune n AIMT ... ... ...dd 42.00 23.62 327 27.77 -26.6AirT Inc AIRT ... ... ...dd 35.74 17.05 1 34.00 +37.7AirTrnsp ATSG ... ... 50 27.67 19.17 315 20.79 -10.2AirMedia AMCN ... ... ...dd 2.80 .38 129 .40 -65.7Airgain n AIRG ... ... 54 13.80 7.31 25 13.38 +48.8AkamaiT AKAM ... ... 66 83.08 46.97 1384 72.83 +12.0AkariTh rs AKTX ... ... ... 8.65 1.70 6 2.07 -52.2AkceaTh n AKCA ... ... ... 40.75 15.20 590 37.18 +114.2AkebiaTher AKBA ... ... ...dd 20.25 7.32 310 8.50 -42.8AkersBios AKER ... ... ...dd 1.82 .12 4768 .26 +97.0Akorn Inc AKRX ... ... 37 33.63 10.76 1523 12.84 -60.2Akoustis n AKTS ... ... ... 9.50 4.86 89 7.95 +27.6Alarm.cm n ALRM ... ... 57 59.05 33.39 381 56.96 +50.9AlaskCom ALSK ... ... 12 2.91 1.39 30 1.68 -37.3Albireo ALBO ... ... ... 39.87 20.25 25 32.26 +26.0Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 53 6.25 -25.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 578 16.90 +47.6AldeyraTh ALDX ... ... ... 10.64 5.55 275 9.90 +45.6Alexion lf ALXN ... ... 49 144.91 102.10 1900 128.99 +7.9Alico ALCO .24 .7 ...dd 34.80 25.55 19 33.75 +14.4sAlignTech ALGN ... ... ...cc 393.98 180.31 611 392.98 +76.9AlimerSc h ALIM ... ... ...dd 1.46 .74 109 .99 -25.6Alkermes ALKS ... ... ...dd 71.22 38.23 556 42.69 -22.0Allakos n ALLK ... ... ... 49.11 26.00 127 46.54 +48.9AllgnceBc n ABTX ... ... 30 46.85 34.90 9 42.85 +13.8AllegiantT ALGT 2.80 2.2 10 181.45 117.30 91 128.15 -17.2AllegMrg n ALGR ... ... ... 9.60 9.02 41 9.60 +.6AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .42 +13.5AllegMrg un ALGRU ... ... ... 10.40 10.04 12 10.35 +3.1 AllenaPh n ALNA ... ... ... 17.56 6.13 37 10.24 +1.8All MMA n AMMA ... ... ... 3.07 .15 818 .31 -73.3AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 335 20.20 +2.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2.34 +11.7sAlliedMot AMOT .12 .2 51 51.80 24.43 83 52.41 +58.4Alliqua rs ALQA ... ... ...dd 4.40 1.58 2 2.15 +18.8AllotComm ALLT ... ... ...dd 6.55 4.74 38 6.30 +18.2AllscriptH MDRX ... ... ...dd 16.13 10.78 889 14.40 -1.0AlnylamP ALNY ... ... ...dd 153.99 87.35 573 93.89 -26.1AlphaOmg AOSL ... ... 10 18.72 11.78 158 12.02 -26.5Alphabet C GOOG ... ... 33 1273.89 909.70 938 1184.65 +13.2Alphabet A GOOGL ... ... 36 1291.44 924.51 1657 1193.89 +13.3Alphatc rs ATEC ... ... ... 4.27 2.20 149 3.27 +22.9AlpImmu n ALPN ... ... ...dd 12.87 5.28 13 6.39 -42.9AlpsRtSec n SWIN ... ... ... 33.55 27.66 4 32.90 +10.6AltaMesa n AMR ... ... ...dd 10.79 4.04 1757 4.16 -58.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 8572 67.86 -2.8Altair A n ALTR ... ... ...dd 43.06 16.55 295 41.95 +75.4Altisrce n ASPS ... ... 2 37.86 23.18 74 33.70 +20.4AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 723 14.63 +45.3AmalBk n AMAL ... ... ... 19.62 16.00 202 18.86 +14.3sAmarin AMRN ... ... ... 12.47 2.35 106207 13.00 +224.2Amazon AMZN ... ... ...cc 2050.50 931.75 4351 1974.55 +68.8AmbacF wt AMBCW ... ... ... 8.38 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 383 20.81 +30.2Ambarella AMBA ... ... ...cc 66.23 34.33 519 37.87 -35.5Amdocs DOX 1.00 1.5 18 71.72 61.00 444 66.44 +1.5Amedica rs AMDA ... ... ... 6.94 .18 2418 .28 -91.5Amedisys AMED ... ... 71 126.30 45.60 256 123.48 +134.3AMERCO UHAL 1.50e ... 18 400.99 317.43 52 349.72 -7.5AmeriHld n AMRH ... ... ... 13.50 .70 124 1.33 -57.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 112 5.85 -3.3AmCarM CRMT ... ... 16 89.85 39.58 83 78.90 +76.7AmAirlines AAL .40 1.0 7 59.08 35.64 6732 40.81 -21.6AmElTech AETI ... ... ...dd 2.53 .62 81 .74 -51.0AmFinTr n AFIN .04p ... ... 18.50 13.15 632 15.62 +4.1AmerNtl AMNB 1.00 2.5 16 43.00 34.95 8 39.95 +4.3AmNatIns ANAT 3.28 2.5 22 134.03 112.89 22 129.64 +1.1AmOutBr AOBC ... ... 42 16.50 8.32 1220 15.46 +20.4AmPubEd APEI ... ... 23 46.15 18.80 92 31.60 +26.1AmRailcar ARII 1.60 3.4 6 47.77 34.76 51 47.12 +13.2AmrRvr AMRB .20 1.3 28 17.50 12.21 2 15.40 +1.0ASoft lf AMSWA .44 3.7 35 18.94 10.74 91 11.91 +2.4AmSupr rs AMSC ... ... ...dd 8.03 3.06 155 6.60 +81.8AWoodmk AMWD ... ... 23 148.44 80.10 163 81.90 -37.1AmerisBc ABCB .40 .9 18 59.05 44.75 225 47.05 -2.4Amerisafe AMSF .88 1.4 24 67.82 52.00 35 62.40 +1.3AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 3 4.30 +3.6AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.16 -2.9AmesNatl ATLO .92f 3.4 17 32.15 26.00 57 26.95 -3.2sAmgen AMGN 5.28 2.6 18 207.67 163.31 2053 206.46 +18.7AmicusTh FOLD ... ... ... 17.62 11.57 3340 12.19 -15.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 46

AmkorTch AMKR ... ... 6 11.88 7.30 1618 7.60 -24.4Amphastar AMPH ... ... ... 20.45 14.40 69 19.24 AmpOnRt ef IBUY ... ... ... 54.55 35.84 52 51.75 +26.6AmtechSys ASYS ... ... ... 15.45 4.56 66 5.80 -42.4Amyris rs AMRS ... ... ...dd 9.22 2.82 1538 8.32 +121.9AnalogDev ADI 1.92 2.1 25 103.59 80.95 6026 92.56 +4.0Anaptys n ANAB ... ... ... 134.00 33.57 726 94.46 -6.2Anavex rs AVXL ... ... ...dd 5.15 1.85 302 2.73 -15.2AnchBcWA ANCB ... ... 19 30.05 24.00 4 28.00 +12.9Andersons ANDE .66 1.7 30 41.70 29.60 130 37.90 +21.7AngioDyn ANGO ... ... ... 24.24 15.16 130 23.85 +43.4AnikaTh ANIK ... ... 21 69.81 28.54 80 42.44 -21.3Ansys ANSS ... ... 53 190.45 119.20 366 184.99 +25.3AntaresP ATRS ... ... ...dd 4.09 1.58 2754 3.42 +71.9Apellis n APLS ... ... ... 32.00 12.45 242 18.51 -14.7ApogeeE APOG .63 1.5 15 51.33 37.24 166 42.24 -7.6ApollEnd rs APEN ... ... ... 9.65 3.75 4 7.04 +25.7ApolloInv AINV .60 11.0 ... 6.20 5.18 755 5.47 -3.4ApolMed n AMEH ... ... ... 30.00 10.00 138 19.97 -16.8AppFolio n APPF ... ... ...cc 91.49 37.56 150 82.35 +98.4Appian A n APPN ... ... ... 43.61 19.62 255 34.23 +8.7Apple Inc AAPL 2.92 1.3 26 229.67 149.16 22811 222.19 +31.3ApplRecy h ARCI ... ... ...dd 1.68 .59 120 1.02 -1.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 1396 1.56 -1.9sAppGenTc AGTC ... ... ...dd 5.75 3.25 1413 6.30 +75.0ApldMatl AMAT .80 2.1 11 62.40 37.39 9030 38.58 -24.5ApldOptoel AAOI ... ... 20 66.23 22.54 738 33.56 -11.3Approach AREX ... ... 10 4.21 1.96 237 2.22 -25.0Apptio n APTI ... ... ... 41.36 16.98 455 38.24 +62.6ApricusB rs APRI ... ... ...dd 3.34 .25 1267 .31 -83.4AptevoTh n APVO ... ... ... 6.35 1.92 61 5.09 +20.0Aptinyx n APTX ... ... ... 32.25 17.35 156 28.46 +40.9AptoseB g APTO ... ... ...dd 4.55 1.30 92 2.67 +19.2AquaMetal h AQMS ... ... ...dd 8.17 1.42 277 2.67 +25.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 22 3.00 -14.8AquestTh n AQST ... ... ... 20.70 14.75 174 17.50 +9.0AquinoxPh AQXP ... ... ...dd 16.90 1.96 74 2.90 -75.3ArQule ARQL ... ... ...dd 7.21 .97 1432 5.56 +237.0Aradigm h ARDM ... ... ...dd 7.35 1.03 18 1.13 -83.1AratanaTh PETX ... ... ...dd 7.28 3.67 173 5.58 +6.1ArbutusB g ABUS ... ... ...dd 12.60 4.30 202 9.90 +96.0ArcBest ARCB .32 .7 17 51.45 29.40 343 48.40 +35.4ArcadB rsn RKDA ... ... ... 66.56 3.60 67 5.02 -8.7ArchCap s ACGL ... ... 27 34.20 25.71 740 29.65 -2.0tArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.60 36 23.70 -6.5ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 37 23.20 -7.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.65 2.26 24 4.08 +1.7ArcturusT rs ARCT ... ... ... 15.19 4.78 38 9.40 +18.2Ardelyx ARDX ... ... ... 8.65 3.58 310 4.40 -33.3ArenaPh rs ARNA ... ... ...dd 50.05 24.33 791 43.20 +27.2AresCap ARCC 1.56f 9.0 9 17.58 15.03 1579 17.34 +10.3Argenx n ARGX ... ... ...cc 103.00 21.25 481 79.56 +26.0AridisPh n ARDS ... ... ... 13.85 11.25 10 13.10 +.8ArkRst ARKR 1.00 4.2 88 29.49 20.20 1 23.66 -12.5Arotech ARTX ... ... 23 4.35 2.70 92 3.48 -2.1ArrayBio ARRY ... ... ...dd 20.21 9.98 2387 15.18 +18.6ArrisIntl ARRS ... ... 30 30.00 22.33 1050 26.36 +2.6ArrowFn AROW 1.04b 2.8 16 38.98 29.91 10 37.65 +14.2ArrCountR n DWCR ... ... ... 33.04 27.55 28.84 -4.5sArwDWATc DWAT .09e .7 ...q 12.56 11.21 5 12.55 +7.8ArrowPhm ARWR ... ... ...dd 22.39 3.01 1250 19.37 +426.4Arsanis n ASNS ... ... 2 28.69 1.56 88 1.64 -87.1ArtesRes ARTNA .95 2.6 25 43.22 32.00 13 36.46 -5.4ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 8 2.60 -12.9AscenaRtl ASNA ... ... ...dd 5.29 1.69 9872 4.48 +90.6Ascendis n ASND ... ... ... 76.99 31.56 49 66.81 +66.8AscentCap ASCMA ... ... ... 14.15 .76 688 2.47 -78.5AsiaPWire APWC .08e 2.9 ... 3.05 2.26 0 2.73 -.6AspenGp n ASPU ... ... ... 9.61 5.85 166 7.07 -20.7AspenTech AZPN ... ... 31 118.86 61.71 383 112.83 +70.4AssembBio ASMB ... ... ...dd 67.36 27.00 118 36.46 -19.4AssertThr ASRT ... ... ...dd 9.48 4.31 342 5.98 -25.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 14 4.10 +19.0Astec ASTE .44f .9 17 64.80 44.92 181 50.66 -13.4AstroNova ALOT .28 1.3 44 23.95 11.00 7 21.80 +57.4Astronics ATRO ... ... 47 49.45 28.12 150 43.16 +4.1Astrotch rs ASTC ... ... ...dd 8.15 1.64 258 3.05 -9.0AsureSftw h ASUR ... ... ...dd 19.78 10.08 287 12.52 -11.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 1131 43.50 +140.3athenahlth ATHN ... ... 85 163.94 111.61 408 132.65 -.3Athenex n ATNX ... ... ... 20.90 13.28 144 16.08 +1.1Athersys ATHX ... ... ...dd 3.09 1.29 1515 2.16 +19.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.55 -25.0AtlCapBc n ACBI ... ... 23 21.60 15.20 67 17.05 -3.1AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 127 20.33 -4.1Atlanticus ATLC ... ... ... 3.83 1.52 10 3.03 +26.3AtlasAir AAWW ... ... 7 75.29 50.65 370 62.60 +6.7AtlasFin AFH ... ... ...dd 21.50 8.05 18 10.30 -49.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 25.25 -3.1Atlassian n TEAM ... ... ...dd 95.00 33.61 931 94.28 +107.1Atomera n ATOM ... ... ...dd 8.00 2.45 555 5.84 +34.9AtriCure ATRC ... ... ...dd 36.14 14.88 136 35.20 +93.0Atrion ATRI 5.40f .8 54 694.25 516.85 14 677.50 +7.4AttisInd hn ATIS ... ... ... 3.63 .23 241 .28 -73.4AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 185 19.29 +176.4aTyrPhm h LIFE ... ... ... 6.50 .60 473 .83 -76.3AubNB AUBN .96 2.5 17 53.96 33.22 16 38.31 -1.5Audentes n BOLD ... ... ...dd 46.18 24.32 228 38.48 +23.1AudioEye n AEYE ... ... ... 10.24 7.00 0 8.60 +17.8AudCodes AUDC .20p ... 26 11.48 6.15 140 10.15 +37.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 692 5.90 +30.2AuroraMob n JG ... ... ... 11.72 5.00 117 7.37 -16.3tAutoWeb AUTO ... ... 8 9.91 2.88 91 2.90 -67.8Autodesk ADSK ... ... ...dd 159.94 101.55 1463 155.40 +48.2Autolus n AUTL ... ... ... 33.50 19.17 151 27.25 +9.0AutoData ADP 2.76f 1.9 40 151.01 107.42 2750 148.89 +27.1AvadelPh AVDL ... ... ...dd 11.93 4.18 110 4.34 -47.1AveThera n ATXI ... ... ... 5.90 2.38 15 3.26 -9.9AVEO Ph h AVEO ... ... ...dd 4.15 1.86 6348 3.15 +12.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 23 16.58 +9.3AvidBios rs CDMO ... ... ...dd 8.44 2.24 288 6.85 +76.5AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.60 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 218 5.94 +10.2Avingr nrs AVGR ... ... ...dd 25.20 .95 138 1.36 -81.3AvisBudg CAR ... ... 11 50.88 29.94 797 32.02 -27.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10.14 +2.2Avnet AVT .80f 1.7 12 49.41 36.46 1012 46.11 +16.4sAvroBio n AVRO ... ... ... 51.72 26.51 314 52.26 +67.5Aware AWRE ... ... 32 4.87 3.00 6 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 181 20.15 -29.8AxoGen AXGN ... ... ...dd 56.85 18.10 629 37.50 +32.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 666 66.97 +152.7AxosFinl BOFI ... ... 15 45.18 24.20 426 35.77 +19.6AxosF pf BOFIL 1.56 6.0 ... 28.33 25.19 1 26.08 +1.0Axovant n AXON ... ... ...dd 26.27 1.02 965 2.34 -55.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 161 3.40 -39.3AytuBioS rs AYTU ... ... ... 136.40 2.49 137 2.67 -94.0AzurRx n AZRX ... ... ... 5.25 2.20 179 3.00 -17.5B -:B Comm BCOM 3.58e ... ... 20.49 6.27 10.17 -44.7BRileyFn RILY .49e 2.2 23 23.70 15.75 17 22.60 +24.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.53 -1.8BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 2 25.40 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.12 -1.0BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 10 25.92 +3.3BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 14 25.07 +.8BCB Bc BCBP .56 4.0 15 16.10 12.95 19 13.90 -4.1BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 27.56 +.2BGC Ptrs BGCP .72 6.2 ...dd 16.97 10.39 1650 11.57 -23.4BIO-key n BKYI ... ... ... 3.64 1.20 279 1.40 -20.9BJsRest BJRI .44 .6 29 76.50 29.40 322 70.75 +94.4BMC Stock BMCH ... ... 22 25.70 17.10 284 20.00 -20.9BOK BOKF 2.00f 1.9 17 107.00 80.11 125 103.00 +11.6BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 5 24.93 -2.7BOS Ltd BOSC ... ... ...dd 2.97 1.64 37 2.43 +11.0BSB Bcp BLMT ... ... 18 36.50 27.75 12 32.70 +11.8Baidu BIDU ... ... 9 284.22 207.74 1721 226.60 -3.2Balchem BCPC .42f .4 51 117.79 70.23 112 115.75 +43.6BallardPw BLDP ... ... ...dd 5.94 2.57 1418 4.00 -9.3BncFstOK s BANF 1.20f 1.9 20 65.70 50.80 31 61.60 +20.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.20 +9.8BncpBnk lf TBBK ... ... ...dd 12.00 8.04 128 9.85 -.3Bandwith n BAND ... ... 44 55.51 18.05 120 53.78 +132.6BankOZK OZK .80f 2.0 12 53.70 38.11 689 39.28 -18.9BkCmcCA BOCH .16 1.3 16 13.21 10.10 21 12.45 +8.3BankMarin BMRC 1.28f 1.5 22 90.85 63.50 16 84.45 +24.2BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.46 14 31.96 -6.9BankSC BKSC .60 3.0 19 22.50 15.96 20.30 +15.6BkofJames BOTJ .24 1.5 16 18.00 14.10 4 15.87 +6.3Bank7 n BSVN ... ... ... 20.74 18.90 29 19.09 BankFncl BFIN .36f 2.2 24 18.62 14.79 19 16.07 +4.8BankwellF BWFG .48 1.5 15 37.95 30.11 11 31.35 -8.7Banner Cp BANR 1.40a 2.2 19 67.11 52.20 64 63.99 +16.1Baozun n BZUN ... ... ...cc 67.41 26.77 867 47.33 +50.0BiPTrLBear DLBS ... ... ...q 22.73 14.71 4 21.95 +34.3BiP10yTBear DTYS ... ... ...q 24.96 15.90 47 24.40 +33.7BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 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 41.81 31.31 41.10 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 2 29.50 +34.3BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 0 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 1 10.50 +1.0BarrettB lf BBSI 1.00 1.6 27 98.76 52.99 24 64.46 BassettF BSET .50f 2.4 32 41.30 19.90 54 20.55 -45.3BayCom n BCML ... ... 57 26.94 22.50 26 25.57 +10.7BeacnRfg BECN ... ... 20 66.48 35.04 721 36.93 -42.1BeasleyB BBGI .20 3.0 2 14.40 6.00 17 6.70 -50.0BedBath BBBY .64 3.4 6 24.74 16.52 3459 18.90 -14.1BeiGene n BGNE ... ... ...dd 220.10 77.54 244 169.44 +73.4BelFuse A BELFA .24 1.1 23 29.90 15.24 2 21.61 -1.0BelFuseB BELFB .28 1.1 25 33.45 17.10 25 25.80 +2.5Belleroph n BLPH ... ... ...dd 3.30 .47 256 1.07 -58.5BellicumP BLCM ... ... ...dd 12.22 5.02 370 6.34 -24.6BenefBncp BNCL .24a 1.4 ... 18.60 14.75 168 17.05 +3.6Benetfoc BNFT ... ... ...dd 44.70 21.75 149 41.30 +53.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 18 2.39 -19.3sBerryPet n BRY ... ... ... 16.87 11.71 813 16.99 +28.2Beyondsp n BYSI ... ... ... 40.87 19.15 1 26.10 -10.2Big 5Sprt BGFV .60 12.0 5 9.75 4.65 260 5.00 -34.2BigRockP n BRPA ... ... ...dd 10.93 9.58 2 10.01 +3.4BigRock 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 ... ... 45 22.70 9.09 3385 12.55 +11.7sBioTechne TECH 1.28 .6 61 201.90 119.01 253 201.94 +55.9BioDlvry lf BDSI ... ... ...dd 3.20 1.70 262 2.70 -8.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 61 4.09 -10.1BioLifeSol BLFS ... ... ...dd 26.35 4.63 155 17.53 +192.2BioLneRx h BLRX ... ... ... 1.34 .78 721 1.04 -4.6tBioSigTc n BSGM ... ... ... 7.13 5.76 42 5.72 -14.2BioXcelT n BTAI ... ... ...dd 14.79 6.76 27 7.71 -30.1BioanlySys BASI ... ... 33 2.95 1.37 4 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 23 1.36 -40.7tBiocept rs BIOC ... ... ... 40.50 2.86 181 2.84 -86.4Biocryst BCRX ... ... ...dd 8.13 4.12 252 7.45 +51.7Biofront n BFRA ... ... ... 17.98 11.25 6 13.85 +13.7Biogen BIIB ... ... 21 388.67 249.17 903 341.65 +7.2BioMarin BMRN ... ... ...dd 106.20 75.81 1435 96.28 +8.0Biomeri n BMRA ... ... ... 9.32 2.68 17 3.62 -3.2tBionano n BNGO ... ... ... 10.00 6.25 17 6.31 -9.7BiondVax n BVXV ... ... ... 7.85 4.60 3 5.80 +8.2BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 568 3.12 +7.2BioSpecif BSTC ... ... 35 62.50 38.05 18 58.15 +34.2BioTelem BEAT ... ... ...cc 62.80 23.30 307 61.50 +105.7BisnCap n BCAC ... ... ... 10.50 9.67 64 10.21 +3.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 1 .53 +40.9BlackBox BBOX .48 46.6 ...dd 4.15 .75 190 1.03 -71.0BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0sBlackLin n BL ... ... ... 57.09 31.53 477 57.09 +74.1BlkRkCap BKCC .72 12.0 86 7.57 5.48 244 6.00 -3.7BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 171 14.20 -7.1Blckbaud BLKB .48 .5 69 120.35 83.07 202 102.87 +8.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 159 2.37 -24.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1348 19.85 -7.0Blucora BCOR ... ... ...cc 40.60 19.05 323 36.35 +64.5BlueBird BLBD ... ... 10 26.95 15.66 116 25.10 +26.1BlueHBcp BHBK .80 3.2 31 25.80 18.45 520 24.65 +22.6BluebBio BLUE ... ... ...dd 236.17 119.90 652 141.90 -20.3tBlueknEP BKEP .32m 13.9 ... 5.95 2.35 555 2.30 -54.9Bluekn pf BKEPP .72 11.3 ... 8.00 5.99 160 6.30 -18.9BlueprtM n BPMC ... ... ...dd 109.00 57.44 430 75.20 -.3Boingo WIFI ... ... ...dd 35.98 20.02 385 33.11 +47.2Bojangles n BOJA ... ... 8 16.20 11.35 469 13.65 +15.7BonsoElec BNSO ... ... ... 5.04 2.06 0 2.89 +18.1BookingHl BKNG ... ... 27 2228.99 1630.56 379 1955.01 +12.5BorqsTch BRQS ... ... 79 10.00 4.00 0 4.75 -12.8BosOma n BOMN ... ... ... 35.49 15.40 82 28.79 -11.1BostPrv BPFH .48 3.4 18 17.85 13.70 242 13.95 -9.7BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 98 71.97 31.30 397 71.38 +105.8Boxlight n BOXL ... ... ...dd 17.40 2.94 41 3.09 -46.6Brainstorm BCLI ... ... ...dd 5.35 2.88 36 3.88 -1.0BridgeBcp BDGE .92 2.7 18 38.00 31.90 28 34.05 -2.7Bridglne rs BLIN ... ... ... 4.45 .79 48 .98 -59.5BridgBcs n BWB ... ... ... 13.87 12.29 13 13.24 +4.9BridgfdFds BRID ... ... 17 21.55 12.04 1 17.11 +36.3Brightcove BCOV ... ... ...dd 10.75 6.30 59 8.25 +16.2BrghtFn n BHF ... ... ...dd 67.55 39.24 641 44.83 -23.6BrghtFn pf n BHFAL ... ... ... 25.05 24.65 183 25.05 +.2BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 4687 247.65 -3.6BroadVis BVSN ... ... ...dd 4.50 1.59 12 1.60 -55.6BrdwyFn h BYFC ... ... ...cc 2.60 1.38 22 1.42 -39.8BroadwdE BWEN ... ... ...dd 4.11 2.01 14 2.20 -19.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 3982 20.82 -6.0BrkdPr A n BPR ... ... ... 21.16 19.19 2123 20.81 BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 3 24.40 -1.2BrklneB BRKL .40 2.3 19 19.35 14.45 138 17.40 +10.8BrooksAuto BRKS .40 1.2 32 39.75 21.75 877 32.14 +34.8BrukerCp BRKR .16 .5 30 36.53 28.13 570 33.20 -3.3BrynMawr BMTC 1.00f 2.1 27 50.35 40.80 21 47.10 +6.6Bsquare BSQR ... ... ...dd 5.55 1.75 9 2.45 -47.3tBldrFstSrc BLDR ... ... 13 23.28 15.24 1332 15.22 -30.2BusinFst n BFST .32 1.3 40 30.00 23.10 46 25.02 -1.0C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 1 60.80 +4.8CA Inc CA 1.02 2.3 22 44.25 31.45 1513 44.06 +32.4CAS Med CASM ... ... ...dd 2.70 .59 148 2.28 +196.1CASI Phr h CASI ... ... ...dd 8.89 1.69 177 5.63 +73.2CB FnSvcs CBFV .88 2.9 21 36.95 27.53 5 30.80 +2.7CBAK En h CBAK ... ... ... 2.35 .49 8 .72 -51.3CBTX Inc n CBTX .20 .5 ... 38.71 27.00 96 36.45 +22.9CDK Globl CDK .60 1.0 25 76.04 59.84 772 62.55 -12.2CDW Corp CDW .84 .9 31 90.50 63.40 1532 89.18 +28.3CEVA Inc CEVA ... ... 30 51.80 26.10 104 29.35 -36.4CH Robins CHRW 1.84 1.9 29 101.20 72.92 749 96.19 +8.0CHF Sol rs CHFS ... ... ...dd 24.45 .93 25 1.18 -65.9CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 9 29.60 -1.8CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 8 28.25 -2.0CHS pfB2 CHSCN 1.78 6.6 ... 29.20 26.16 20 27.08 -1.0CHS pfB3 CHSCM 1.69 6.5 ... 27.84 25.56 21 26.20 -1.0CHS pfB4 CHSCL 1.88 6.9 ... 28.92 27.15 59 27.40 -2.7CIM CmTr CMCT .50a 3.5 39 20.40 11.75 3 14.30 -25.1CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 93 12.94 +134.8CM Finan CMFN 1.00 11.3 8 9.90 7.40 21 8.85 +8.6CM Fin23 n CMFNL ... ... ... 27.77 25.01 3 25.25 +.7CM SevSt n CMSS ... ... ... 11.00 9.59 1 9.95 +3.1CM 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 38 177.36 132.33 1450 173.60 +18.9CNBFnPA CCNE .68f 2.3 15 32.86 25.25 9 29.25 +11.5CPI Crd rs PMTS ... ... ... 7.80 1.93 67 3.65 -.5CPS Tech CPSH ... ... 24 2.20 1.04 3 1.46 -12.0CRA Intl CRAI .68 1.4 23 58.75 38.96 197 47.23 +5.1CRISPR n CRSP ... ... ... 73.90 16.16 964 46.37 +97.5CSG Sys CSGS .84 2.0 26 48.82 36.38 198 41.80 -4.6CSI Comp CCLP .75 14.0 ...dd 8.05 4.51 70 5.35 -2.2CSP Inc CSPI .60f 4.4 30 18.89 8.75 2 13.64 -13.7CSW Ind n CSWI ... ... 38 57.20 41.57 53 54.20 +18.0CSX CSX .88 1.2 11 76.24 48.26 3933 73.32 +33.3CTI BioP rs CTIC ... ... ...dd 5.36 1.70 1187 2.16 -19.4CTI Inds CTIB ... ... ... 5.09 2.93 3.55 -12.8CUI Glbl CUI ... ... ...dd 4.35 2.14 17 2.26 -17.8CVB Fncl CVBF .56 2.5 19 25.49 21.64 760 22.84 -3.1CVD Eqp CVV ... ... 15 13.50 5.25 8 6.10 -47.5CabotMicro CCMP 1.60 1.5 32 123.76 73.70 189 104.32 +10.9Cadence CDNS ... ... 45 47.40 35.49 965 45.42 +8.6Cadiz h CDZI ... ... ...dd 14.75 8.85 35 10.80 -24.2CaesarStne CSTE .44e 2.1 43 30.45 12.50 79 20.65 -6.1CaesarsEnt CZR ... ... ...dd 14.50 8.55 7969 10.35 -18.2CafePress PRSS ... ... ...dd 2.20 1.12 83 1.25 -32.2Cal-Maine CALM 2.52e 5.1 23 52.30 38.51 264 49.00 +10.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 41 6.27 +78.6CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 192 13.31 +12.3CalaCvOp CHI 1.14 9.3 ...q 12.94 10.01 212 12.29 +9.8CalaCv&Inc CCD 2.00 9.0 ...q 22.99 18.15 82 22.21 +10.7CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 107 9.11 +.3CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 17 14.22 -5.6sCalaStrTR CSQ .99 7.3 ...q 13.59 11.00 212 13.56 +12.3CalAmp CAMP ... ... 29 25.45 19.31 328 22.44 +4.7CalavoGr h CVGW .95f 1.0 38 108.00 68.70 189 96.10 +13.9Calithera CALA ... ... ...dd 18.35 4.05 250 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 6.10 183 6.40 -16.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 119 15.75 -28.5CambLrn ABCD 1.36 11.5 38 13.98 5.19 122 11.84 +108.5CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 3 88.24 +10.6CamdnN s CAC 1.20 2.8 22 47.86 40.25 18 43.34 +2.9Camtek h CAMT .56 6.8 13 11.11 4.70 149 8.24 +44.1CdnSolar CSIQ ... ... 6 19.09 11.37 270 14.66 -13.0CancrGen h CGIX ... ... ...dd 3.50 .82 1160 1.21 -34.6CantbryPk CPHC .28 1.8 24 17.72 11.75 0 15.55 -4.3CpStarFn n CSTR .04p ... 50 22.22 16.36 18 17.35 -16.5CapCtyBk CCBG .36f 1.5 20 26.50 22.05 25 23.49 +2.4CapProd CPLP .32 11.7 15 3.60 2.69 767 2.73 -18.8CapSwst CSWC 1.36f 7.2 19 19.80 14.85 14 18.88 +14.1CapitalaF CPTA 1.00 11.4 12 10.00 6.88 40 8.81 +21.0Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 24.90 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 241 12.87 -4.0Capricor CAPR ... ... ...dd 4.25 .97 155 1.12 -29.1CpstnTur rs CPST ... ... ...dd 1.90 .62 257 .98 +27.3CarGurus n CARG ... ... ...cc 56.17 25.85 1595 54.31 +81.2CaraThera CARA ... ... ...dd 24.30 11.11 733 23.45 +91.6CarbBlk n CBLK ... ... ...dd 35.00 19.76 251 23.51 -1.8Carbonite CARB ... ... ...cc 43.63 20.35 299 38.00 +51.4CardiovSys CSII ... ... ... 40.00 20.58 210 37.97 +60.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 133 25.58 +91.3Cardtronic CATM ... ... 24 39.10 15.80 535 32.90 +77.6CareTrust CTRE .82 4.7 34 19.76 12.73 443 17.42 +3.9sCareDx h CDNA ... ... ...dd 27.55 3.15 766 28.15 +283.5CareerEd CECO .30f 2.1 ...dd 19.07 9.75 202 14.55 +20.4CarlyleGp CG 1.38e 5.8 9 25.90 19.50 323 23.70 +3.5tCarlGp pfA TCGP 1.47 6.5 ... 25.85 22.70 69 22.66 -10.7CaroFin s CARO .28 .7 20 45.58 34.56 47 38.61 +3.9CarolTrBk CART ... ... 30 10.00 7.40 21 8.17 -14.5Carrizo CRZO ... ... 54 31.57 13.50 1137 26.00 +22.2CarrolsRst TAST ... ... 17 16.40 9.90 615 13.80 +13.6CarverBc lf CARV ... ... 46 11.94 2.01 8 4.55 +56.5CasaSys n CASA ... ... 81 34.21 11.26 1124 15.37 -13.5CasellaW CWST ... ... ...dd 33.94 16.64 125 31.16 +35.4Caseys CASY 1.16 .9 31 130.50 90.42 637 129.25 +15.5CassInfo CASS 1.04 1.6 32 74.49 54.37 14 65.76 +13.0Catabasis n CATB ... ... ... 3.78 .61 1729 .87 -41.5CatalstB rs CBIO ... ... ...dd 37.00 4.15 219 10.22 -25.1CatalystPh CPRX ... ... ...dd 4.51 2.18 1109 3.49 -10.7Catasys n CATS ... ... ... 14.29 3.30 104 12.74 +239.7CathayGen CATY .96 2.3 16 45.59 37.83 288 42.50 +.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.00 82 253.60 +66.2CecoEnv CECE .30 3.8 ... 9.42 4.00 32 7.80 +52.0Celcuity n CELC ... ... ... 31.00 11.14 13 28.99 +53.0Celgene CELG ... ... 26 147.17 74.13 3992 87.57 -16.1Celgene rt CELGZ ... ... ... 2.65 .11 9 1.60 +64.9CelldexTh CLDX ... ... ...dd 3.26 .40 2311 .47 -83.4CellectBio n APOP ... ... ... 13.50 4.40 5 4.93 -29.6CellectB 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 2.03 250 2.69 -80.4Cellectis n CLLS ... ... ...dd 38.85 22.62 159 29.13 -.1sCallularBio CBMG ... ... ...dd 23.00 9.15 213 23.65 +110.2Celsion rs CLSN ... ... ...dd 6.06 1.47 222 2.80 +4.5CelsiusH n CELH ... ... ... 6.20 3.05 42 4.08 -22.3Celyad n CYAD ... ... ... 64.75 25.55 4 28.03 -35.0Cemtrx wt CETXW ... ... ... .45 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 91 1.57 -38.4Cemtrx pf CETXP .58t ... ... 7.05 3.50 3.80 -24.9CntRsDvA CDEV ... ... ... 22.14 15.78 2447 21.59 +9.0CntrStBk CSFL .40 1.4 ... 32.27 25.03 857 29.03 +12.8CEurMed CETV ... ... ...dd 5.20 3.40 44 3.75 -19.4CentrlFd rs CFBK ... ... 31 16.95 12.32 0 15.50 +2.5CentGard lf CENT ... ... 20 45.02 34.81 168 37.30 -4.2CenGrdA lf CENTA ... ... ... 41.97 32.57 257 34.16 -9.4CntlVyCm CVCY .32f 1.5 17 22.75 18.05 12 21.60 +7.0CentAl CENX ... ... 19 24.77 11.04 3350 12.59 -35.9CntyBcMA CNBKA .48 .7 ... 89.40 70.55 6 73.10 -6.6CentCas CNTY ... ... 47 9.85 7.12 39 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 228 2.89 +46.0Cerecor n CERC ... ... ...dd 5.74 .77 51 4.55 +42.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1445 63.97 -5.1CerusCp CERS ... ... ...dd 8.05 2.57 851 7.42 +119.5CescaTh h KOOL ... ... ... 6.44 .22 225 .37 -87.6sChaisma n CHMA ... ... ...dd 3.65 1.20 109 3.55 +108.8ChampO hrs CSBR ... ... ...dd 15.09 3.05 276 14.22 +266.5Changyou CYOU ... ... 5 27.93 12.68 26 13.75 -44.6Chantic rs BURG ... ... ... 5.15 1.81 31 2.50 -4.9CharlsCol h CTHR ... ... ...dd 1.60 .80 14 .90 -33.5ChartInds GTLS ... ... 51 80.31 37.31 207 76.88 +64.1ChartCm n CHTR ... ... ...cc 396.64 250.10 1609 323.37 -3.7ChkPoint CHKP ... ... 23 120.81 93.76 858 118.16 +14.0CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 33 3.96 -62.1ChckPnt n CKPT ... ... ... 9.15 2.22 352 3.68 -5.2Cheesecake CAKE 1.32f 2.5 17 60.19 40.30 442 53.06 +10.1sChefsWhs CHEF ... ... 75 37.75 16.15 172 37.60 +83.4Chembio CEMI ... ... ...dd 11.55 5.85 22 9.35 +14.0ChemFinl CHFC 1.36f 2.4 18 59.83 49.41 216 55.98 +4.7ChemoCntx CCXI ... ... 48 15.08 5.42 224 13.07 +119.7ChemungF CHMG 1.04 2.4 25 56.83 39.01 11 43.35 -9.9Cherokee h CHKE .20 25.3 ...dd 3.45 .38 217 .79 -58.4ChkSoup n CSSE .45p ... ...dd 11.41 6.19 9 9.62 +6.9ChkSoup pf CSSEP 2.44 9.4 ... 26.56 24.05 1 26.09 +4.8ChildPlace PLCE 2.00 1.6 28 161.65 99.90 363 125.30 -13.8Chimerix CMRX ... ... ...dd 5.94 3.57 447 3.94 -14.9ChAdvCns CADC ... ... ...dd 10.20 1.60 8 4.15 -3.5ChinaAuto CAAS ... ... 6 5.47 3.58 12 3.59 -25.2ChinaBio CBPO ... ... 21 107.44 71.85 179 80.00 +1.6ChinCer rs CCCL ... ... ... 4.28 1.21 11 1.31 -45.2ChiCmCr h GLG ... ... ... 4.00 .46 14 .72 -47.8ChiCustR n CCRC ... ... ... 35.10 7.90 131 10.93 -35.9ChiFnOnl JRJC ... ... ...dd 4.14 1.65 29 1.85 -31.0ChinaHGS HGSH ... ... 2 4.48 1.18 9 1.27 +3.4ChnaIntNt n CIFS ... ... ... 66.10 7.99 71 8.51 -79.7ChinaJJ h CJJD ... ... ...dd 1.79 1.17 160 1.58 +27.4ChinLend h CLDC .32e 35.8 ... 7.75 .77 16 .90 -71.2 ChinaNRes CHNR ... ... ... 4.23 1.65 5 1.84 -31.1ChiRecy rs CREG ... ... ... 9.39 .95 93 1.13 -59.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 19 2.19 -15.6ChXDPlas CXDC ... ... 2 5.00 3.13 12 3.53 -23.2ChiCache lf CCIH ... ... ...dd 4.75 .80 72 1.08 -36.1ChinaNt rs CNET ... ... ...dd 11.90 1.00 71 1.75 +60.6ChipMOS IMOS 1.97e 12.8 20 21.90 12.69 25 15.43 -12.6ChromaDx n CDXC ... ... ... 7.24 3.19 203 3.65 -37.9ChrchllD CHDN 1.52f .5 33 314.60 198.90 58 278.60 +19.7ChuysHldg CHUY ... ... 27 34.10 19.85 259 25.48 -9.2CideraTh n CDTX ... ... ...dd 8.80 3.65 233 4.45 -34.6Cimpress CMPR ... ... ...cc 171.76 95.45 157 141.48 +18.0CinnFin CINF 2.12 2.7 22 79.67 66.33 337 77.23 +3.0Cinedigm rs CIDM ... ... ... 1.81 .98 15 1.22 -19.0Cintas CTAS 1.62f .8 37 217.34 136.07 813 212.96 +36.7Cirrus CRUS ... ... 14 58.80 34.78 744 38.97 -24.9sCisco CSCO 1.32 2.7 24 48.64 33.17 15106 48.47 +26.6CitiTrends CTRN .32 1.1 23 34.90 18.71 66 28.49 +7.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 188 1.75 -53.9Citiz&Nthn CZNC 1.08 4.1 19 28.99 22.00 12 26.39 +10.0CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.00 +3.7CitizFst CZFC .28e 1.0 16 27.10 21.51 0 27.10 +12.9CitizHold CIZN .96 4.1 17 25.50 21.18 1 23.45 +1.5CitrixSy s CTXS ... ... 31 116.82 75.19 1891 111.28 +26.5CtyHld CHCO 1.84 2.4 21 83.27 64.32 40 76.86 +13.9CivistaBcsh CIVB .28 1.1 18 25.88 20.41 28 24.70 +12.3Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 60 10.70 +36.3CleanEngy CLNE ... ... ...dd 4.05 1.31 944 2.70 +33.0ClearOne CLRO .28 13.3 ...dd 9.95 2.00 16 2.10 -76.5ClrAllCGr n CACG ... ... ... 31.85 25.84 20 31.37 +12.6ClrDvStr n YLDE ... ... ... 29.55 26.35 29.55 +6.8Cleareld CLFD ... ... 29 15.30 10.35 29 12.90 +5.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 117 6.32 -9.7ClearSign CLIR ... ... ...dd 4.70 1.40 97 1.70 -52.8ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 60 12.34 -35.0CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 1.95 -51.3tClovisOnc CLVS ... ... ...dd 86.26 31.19 2765 31.43 -53.8CoDiagn n CODX ... ... ... 6.85 1.45 13 2.63 -.4CoBizFncl COBZ .40 1.7 36 23.55 18.01 129 23.14 +15.8CoStar CSGP ... ... 85 448.35 255.41 262 418.46 +40.9CoastFn n CCB ... ... ... 18.90 15.50 20 16.93 +3.2CoastwayB CWAY ... ... 76 28.25 19.75 8 28.23 +33.1CocaBtl COKE 1.00 .6 45 230.00 125.08 19 176.89 -17.8CocrystP n COCP ... ... ... 6.45 1.61 75 2.30 -50.1CodaOct n CODA ... ... ... 8.44 3.28 15 6.01 +25.9Codexis CDXS ... ... ...dd 19.30 5.70 264 19.10 +128.7CdrsVlly CVLY .62b 1.9 17 33.46 24.83 8 31.87 +15.8CoffeeH JVA ... ... 37 5.75 3.65 18 4.46 +4.8CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 203 55.95 +23.5Cognex s CGNX .18 .3 44 72.99 39.90 1896 57.94 -5.3CognizTch CTSH .80 1.0 24 85.10 69.69 2219 76.82 +8.2CohBar n CWBR ... ... ... 10.79 4.06 74 4.45 -10.5Coherent COHR ... ... 27 329.00 145.66 398 189.00 -33.0CoherusBio CHRS ... ... ...dd 20.66 8.05 904 16.60 +88.6Cohu COHU .24 1.1 22 27.83 18.60 389 22.80 +3.9CollPlant n CLGN ... ... ... 8.99 4.70 2 5.15 -42.5CllctUnv CLCT .70 4.7 11 30.82 13.00 32 15.03 -47.5Collegium n COLL ... ... ...dd 29.90 9.01 266 15.24 -17.4Colliers CIGI .10 .1 27 84.20 46.60 17 78.80 +30.6ColonyBk CBAN .20 1.1 12 19.50 13.00 1 18.50 +26.7tColBnkg COLB 1.04 2.6 20 48.06 39.55 239 39.46 -9.2ColumFn n CLBK ... ... ... 17.73 15.30 79 16.80 +8.9ColuSprtw COLM .88 1.0 31 95.58 57.50 174 90.65 +26.1Colmbus CMCO .20 .5 ...cc 45.85 34.02 72 42.97 +7.5comScore n SCOR ... ... ... 25.69 17.72 329 18.40 -24.8Comcast s CMCSA .76 2.1 17 44.00 30.43 25408 35.40 -11.3CommScpe COMM ... ... 30 41.60 26.29 3096 30.16 -20.3CmcBMO CBSH .94f 1.4 19 72.55 52.07 293 67.99 +21.8CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 1 25.75 -2.3CmclVehcl CVGI ... ... 38 13.90 6.38 164 9.07 -15.2CommSys JCS .16 5.0 ...dd 4.79 3.00 5 3.19 -10.4CmtyBkTr ESXB ... ... 23 10.05 7.90 19 8.85 +8.6CmtyFinCp TCFC .40 1.2 17 40.44 32.83 11 33.29 -13.1CommuFt n CFBI ... ... ... 13.91 10.53 8 11.55 -.4sCmtyHlt rt CYHHZ ... ... ... .04 .01 1435 .04 +471.4CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 23 46.35 -1.6CmtyWest CWBC .20 1.7 18 12.97 10.25 1 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 243 69.60 +32.6Compugn CGEN ... ... ...dd 5.00 2.25 83 3.85 +54.0CmptrPr CPSI .40 1.5 50 34.65 25.15 94 27.00 -10.1CmpTask CTG .24 4.5 ... 9.62 4.90 11 5.34 +4.7CmstkH rs CHCI ... ... ... 6.58 1.20 76 2.64 +55.3Comtech CMTL .40 1.2 28 36.80 17.11 191 34.73 +57.0ConatusPh CNAT ... ... 29 7.95 3.22 1597 5.99 +29.7ConcertPh CNCE ... ... ...dd 30.71 12.33 73 13.81 -46.6Conformis n CFMS ... ... ...dd 4.17 .88 193 1.15 -51.7ConiferH n CNFR ... ... ...dd 7.20 5.00 8 5.85 +.9Conmed CNMD .80 1.0 27 83.49 49.09 336 79.29 +55.6Conns CONN ... ... 33 42.65 22.10 510 34.90 -1.8ConnectOne CNOB .30 1.2 22 31.40 23.35 79 24.10 -6.4ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 23 68.89 +20.0ConsolCom CNSL 1.55 12.0 ... 20.72 10.31 423 12.88 +5.7ConsolWtr CWCO .34 2.4 42 15.35 11.20 29 14.20 +13.5ConstAlph n CNAC ... ... ... 10.15 9.55 214 10.10 +3.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.31 +1.3ConstAl rt CNACR ... ... ... .95 .25 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 56 7.81 -32.1ConstPrt n ROAD ... ... ... 14.06 10.31 32 12.09 -.1ConsuPtf CPSS ... ... 5 4.86 3.18 13 3.85 -7.2ContraFect CFRX ... ... ... 2.93 .85 393 1.91 +89.1tContraV rs CTRV ... ... ... 6.60 .60 300 .59 -79.6Control4 CTRL ... ... 50 37.62 20.50 300 35.04 +17.7ConvrgOn n CVON .08 .8 ... 10.83 8.01 36 9.50 -4.8CoolHl rs AWSM ... ... ... 22.61 2.70 1444 10.30 +43.4Copart s CPRT ... ... 30 67.08 33.71 4468 51.52 +19.3CorbusPhm CRBP ... ... ...dd 9.96 4.50 1901 6.65 -6.3Corcept CORT ... ... 14 25.96 11.55 514 14.23 -21.2CoreMrk s CORE .40 1.2 37 38.16 17.10 236 33.53 +6.2Corium CORI ... ... ...dd 13.93 7.17 42 9.35 -2.7sCorOnDem CSOD ... ... ...dd 58.56 33.57 412 58.18 +64.7CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 27 60.15 +13.7CorvusPh n CRVS ... ... ...dd 17.30 7.42 150 8.70 -16.0Costco COST 2.28 1.0 33 245.16 154.11 1890 232.93 +25.2CountrP rs CPAH ... ... ...dd 7.30 1.92 11 1.99 -38.0CountyBcp ICBK .28 1.1 13 33.94 24.29 3 25.52 -14.2CoupaSft n COUP ... ... ...dd 84.53 30.15 791 79.09 +153.3Covenant CVTI ... ... 33 35.19 24.79 92 30.02 +4.5CowenInc s COWN ... ... 45 18.25 11.63 336 16.55 +21.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.40 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 34 25.25 +1.3CrackerB CBRL 5.00 3.4 15 179.12 141.63 397 145.49 -8.4CraftBrew BREW ... ... 28 21.00 16.65 51 16.75 -12.8Cray Inc CRAY ... ... 58 28.60 17.90 148 21.60 -10.7CreditAcc CACC ... ... 21 467.26 268.52 104 446.64 +38.1CSVixST rs VIIX ... ... ...q 23.85 10.84 54 11.39 -3.3CSSilvCC SLVO .50e 7.6 ...q 8.29 6.40 27 6.59 -16.6CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 5 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 261 35.33 +49.7CSVS3xInG DGLD ... ... ...q 60.61 37.83 29 56.69 +30.0CS VS3xGld UGLD ... ... ...q 12.69 7.57 326 8.07 -27.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 30 79.88 -9.9CrS Crd n USOI 2.46e 8.3 ... 33.00 23.62 1 29.75 +11.6CS VSSilv USLV ... ... ...q 13.16 5.65 2872 6.33 -45.5Cree Inc CREE ... ... ...dd 51.78 24.79 2084 39.65 +6.8Cresud CRESY .45e 3.1 ... 23.69 12.47 175 14.58 -34.0Crinetic n CRNX ... ... ... 42.00 19.23 84 28.01 +14.3Criteo SA CRTO ... ... 19 47.57 21.00 447 23.92 -8.1Crocs CROX ... ... ...dd 22.07 8.64 794 21.31 +68.6CronosGp n CRON ... ... ... 15.30 5.12 16306 11.47 +50.5CrssCtryHl CCRN ... ... 15 14.65 7.41 187 8.70 -31.8CrownCfts CRWS .32 5.6 18 7.54 5.20 11 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 170 12.51 +45.6Ctrip.com s CTRP ... ... 17 56.46 35.95 5622 37.62 -14.7CueBioph n CUE ... ... ... 17.99 7.57 114 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 1 5.69 -22.7Curis rs CRIS ... ... ... 8.70 1.36 117 1.59 -54.6tCutera CUTR ... ... 32 56.05 29.40 227 31.00 -31.6Cyanotch h CYAN ... ... ...dd 5.78 3.21 3 3.35 -14.3CybrOpt CYBE ... ... ...cc 22.30 11.35 84 21.70 +44.7CyberArk CYBR ... ... 84 78.36 40.62 388 73.00 +76.4Cyclacel pf CYCCP .60 12.0 ... 8.75 4.94 5.00 -32.4Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 88 1.36 -21.8CymaBay CBAY ... ... ...dd 15.59 7.36 453 11.41 +24.0CypSemi CY .44 3.0 24 18.87 14.05 15321 14.57 -4.4Cyren Ltd CYRN ... ... ...dd 3.15 1.63 124 3.10 +24.0CyrusOne CONE 1.84 2.8 ...cc 69.01 43.49 1503 64.66 +8.6CytRx rs CYTR ... ... ... 2.95 1.00 51 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 171 9.15 +12.3CytomX n CTMX ... ... ...dd 35.00 17.02 235 18.49 -12.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 235 .43 -85.7Cytosorbnt CTSO ... ... ... 14.95 5.35 94 13.80 +112.3D -:DBV Tech DBVT ... ... ... 50.57 16.65 134 23.82 -3.2DFB Hlt n DFBH ... ... ... 9.80 9.60 0 9.72 +.2sDFB Hlt un DFBHU ... ... ... 10.30 10.00 1 10.40 +4.0DHX Mda n DHXM .08 ... 29 5.50 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 59 6.83 5.00 2 5.85 -5.0DMC Globl BOOM .08 .2 ...dd 51.05 16.30 152 41.10 +64.1DNB Fncl DNBF .28 .8 16 37.15 30.40 2 36.05 +7.0DSP Gp DSPG ... ... ...cc 13.95 11.30 39 11.90 -4.8DXP Ent DXPE ... ... 29 49.50 24.89 70 40.61 +37.3DailyJourn DJCO ... ... ...cc 250.95 213.85 0 240.10 +4.3Daktronics DAKT .28 3.5 35 10.86 7.38 118 7.97 -12.7DareBio rs DARE ... ... ... 3.59 .74 25 1.01 -53.3DarioHlth DRIO ... ... ... 3.64 .89 99 .93 -41.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2sDasanZ rs DZSI ... ... ...dd 13.25 6.04 91 13.44 +45.1Daseke n DSKE ... ... ... 14.52 8.04 194 8.23 -42.4Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 29 5.26 -56.3Datawatch DWCH ... ... ...dd 14.20 7.70 27 11.55 +21.6DaveBuster PLAY .60p .9 21 64.74 37.85 529 64.60 +17.1DavidsT g n DTEA ... ... ...dd 5.35 2.25 1152 2.35 -39.7DavSelFn n DFNL ... ... ... 25.62 22.20 6 25.21 +5.3DavSelEq n DUSA ... ... ... 25.97 21.56 4 25.50 +9.0DavSelW n DWLD ... ... ... 28.88 24.00 23 25.70 -2.1DawsonGeo DWSN .05p ... ...dd 8.40 4.07 106 6.50 +37.3Deciphera n DCPH ... ... ... 45.61 15.15 209 38.26 +68.8DelFriscos DFRG ... ... ...dd 18.85 7.75 404 8.55 -43.9DelTaco TACO ... ... 9 15.99 10.00 429 11.15 -8.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 170 .80 -27.1DeltaTch h DELT ... ... ... 4.70 .68 13 .89 -16.2DenaliTh n DNLI ... ... ... 25.79 12.32 464 21.24 +35.8Dennys DENN ... ... 25 17.75 12.08 211 13.83 +4.5tDentsply XRAY .35 .9 ...dd 68.98 37.46 2738 37.45 -43.1Dermira DERM ... ... ...dd 31.42 6.98 334 10.16 -63.5DescSys DSGX ... ... 98 35.87 24.85 59 34.20 +20.4DestMatrn DEST .80 19.0 ...dd 6.84 1.47 25 4.20 +41.4Dest XL DXLG ... ... ...dd 3.05 1.45 17 2.55 +15.9Deswell DSWL .28 8.0 ...dd 3.64 2.32 2 3.49 +28.3Determine DTRM ... ... ...dd 2.43 .60 555 .71 -60.6DexCom DXCM ... ... ...dd 148.56 42.62 1243 144.79 +152.3DiamHill DHIL 7.00e ... 12 219.90 161.10 24 168.64 -18.4DiambkEn FANG .50 .4 23 138.25 95.69 1891 134.51 +6.5DianaCnt rs DCIX ... ... ...dd 28.48 1.01 2480 1.30 -68.0DicernaPh DRNA ... ... ...dd 17.98 4.44 766 16.75 +85.5DifferBr rs DFBG ... ... ...dd 6.89 .70 21 4.11 +332.6DiffusP hn DFFN ... ... ...dd 2.97 .31 389 .41 -65.3DigiIntl DGII ... ... 48 14.70 9.21 61 13.45 +40.8Digimarc DMRC ... ... ...dd 39.95 22.85 46 30.55 -15.5Digirad DRAD .22 14.7 ...dd 3.50 1.25 122 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 289 3.55 +34.0DigitlTurb APPS ... ... ...dd 2.59 1.12 194 1.23 -31.3DimeCBc DCOM .56 3.2 17 22.65 17.10 133 17.60 -16.0Diodes DIOD ... ... 28 39.31 26.09 298 33.27 +16.0DiscIncA DISCA ... ... 16 32.65 15.99 3470 31.55 +41.0DiscIncB DISCB ... ... 18 48.85 19.25 1 34.93 +40.8DiscIncC DISCK ... ... 15 29.96 14.99 1710 28.93 +36.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 47

DishNetw h DISH ... ... 13 54.77 28.80 3580 35.57 -25.5Diversicre DVCR .22 3.5 16 12.25 5.25 1 6.26 -37.5DivrsRst h SAUC ... ... 2 2.22 .85 219 1.38 -13.8DixieGrp DXYN ... ... ...dd 4.30 1.40 18 1.75 -54.5DocuSign n DOCU ... ... ... 68.35 37.00 1779 53.40 +34.4tDgssInt A n DOGZ ... ... ... 6.40 2.27 2 2.26 -61.7DollarTree DLTR ... ... 12 116.65 79.17 3323 85.26 -20.5DolphEnt hn DLPN ... ... ... 5.77 2.04 5 2.67 -25.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 1078 20.58 -24.6DonegalA DGICA .57 4.1 24 18.25 13.28 24 13.90 -19.7DonegalB DGICB .50 3.7 26 15.91 11.52 2 13.50 -11.3DorchMin DMLP 1.63e 8.0 16 20.93 14.30 123 20.40 +34.2Dorman DORM ... ... 25 83.42 56.36 121 78.22 +27.9DovaPh n DOVA ... ... ... 37.00 20.65 145 23.04 -20.0DragVic n LYL ... ... ... 14.99 1.40 6 1.45 -66.7DrprOkw n DOTA ... ... ... 10.15 9.71 100 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .45 -10.0DrpOkwd un DOTAU ... ... ... 13.50 10.13 11.10 +5.4DropCar rs DCAR ... ... ... 13.52 .50 194 .53 -87.0Dropbox n DBX ... ... ... 43.50 24.78 3531 27.14 -4.7DryShips s DRYS .14e ... 1 6.90 2.20 1567 5.79 +64.0DuluthH n DLTH ... ... 40 35.67 15.13 132 30.28 +69.6Dunkin DNKN 1.39 1.9 31 77.13 52.35 864 73.79 +14.5DurectCp DRRX ... ... ...dd 2.55 .75 440 1.12 +21.5Dynasil DYSL ... ... 8 2.06 1.13 0 1.31 +11.0Dynatronic DYNT ... ... ...dd 3.60 2.10 5 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 11.35 1026 12.40 -33.7E -:E-Trade ETFC ... ... 19 66.46 41.50 2045 54.32 +9.6teBay s EBAY ... ... 16 46.99 32.86 20193 32.76 -13.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 61 26.07 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 80 2.98 +3.8eHealth EHTH ... ... ...dd 32.96 13.61 133 28.27 +62.8EMC Inc s EMCI .88 3.6 17 32.19 24.18 8 24.33 -15.2ENDRA n NDRA ... ... ... 5.88 1.55 84 3.41 -29.8ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 21 1.01 +16.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 6 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 2 24.93 +4.8EtfAlpSmC SMCP ... ... ...q 27.84 23.23 1 26.87 +3.0EtfValidea VALX ... ... ...q 30.43 27.62 0 29.60 +2.1IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.69 +1.7EVO Pay n EVOP ... ... ... 27.87 19.00 421 25.02 +31.5EXFO g EXFO ... ... ...dd 4.70 3.17 9 3.85 -11.5eXp Wrld n EXPI ... ... ...dd 19.72 10.89 110 18.39 +19.5EagleBncp EGBN ... ... 13 69.80 46.20 210 51.85 -10.4EagBcMT EBMT .36 1.9 16 21.95 16.85 1 18.69 -10.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 191 5.64 +25.9EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 185 67.52 +26.4EstWstBcp EWBC .92f 1.5 16 73.98 55.97 618 62.00 +1.9EastrAcq n EACQ ... ... ...cc 11.25 9.45 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 1.6 39 31.00 24.00 14 28.30 +8.2EastsDist n EAST ... ... ... 9.25 3.53 68 8.46 +109.9EV 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 59.10 250 79.35 +.1EchoGLog ECHO ... ... 78 36.75 17.70 331 32.95 +17.7EchoStar SATS ... ... 11 62.29 43.33 350 46.51 -22.4Eco-Stim h ESES ... ... ...dd 1.62 .26 118 .35 -72.2EcologyEn EEI .40 3.2 ...dd 14.45 10.25 14 12.45 +18.6EdgeTher h EDGE ... ... ...dd 17.77 .70 116 .77 -91.8Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.10 -18.3EdisonNat EDNT ... ... ... 11.63 4.56 22 7.19 +22.4EditasM n EDIT ... ... ...dd 45.02 19.06 826 32.57 +6.0EducDev s EDUC .20 1.8 38 14.35 4.63 9 11.10 +17.2eGain EGAN ... ... ...dd 19.05 2.45 329 7.65 +45.7tEidosThr n EIDX ... ... ...dd 24.75 11.00 117 10.51 -54.5EigerBio rs EIGR ... ... ...dd 18.00 7.46 12 12.00 -14.0EksoBio n EKSO ... ... ...dd 4.77 1.02 361 2.44 +14.6ElPolLoc h LOCO ... ... ...cc 14.40 9.05 181 12.40 +25.3ElbitIm rs EMITF ... ... ... 3.23 1.90 3 2.28 -19.7ElbitSys ESLT 1.76 1.3 22 153.13 111.01 16 135.00 +1.3EldorRsts ERI ... ... 62 50.00 23.95 1481 47.85 +44.3ElectSci ESIO ... ... 8 27.72 13.00 418 17.57 -18.0ElectroSen ELSE ... ... 32 5.24 3.32 0 3.78 -6.7electCore n ECOR ... ... ... 20.25 12.85 60 14.48 -27.1ElecVeh n SOLO ... ... ... 4.15 2.27 19 2.45 +2.1ElectArts EA ... ... 26 151.26 99.63 2366 116.25 +10.7EFII lf EFII ... ... ... 43.89 25.28 414 34.71 +17.5ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 10.65 80 16.47 +44.5EltekLtd rs ELTK ... ... ... 8.95 2.65 6 3.68 -9.8EmclaireF EMCF 1.12 3.0 19 38.70 27.86 3 37.00 +21.9Emcore EMKR 1.50e ... 17 8.80 4.40 144 4.50 -30.2EmmisC rs EMMS ... ... 1 5.84 2.83 7 5.53 +57.1tEmpirRst rs NYNY ... ... ...dd 30.98 8.50 22 8.65 -68.0EnantaPh ENTA ... ... 28 127.77 42.76 151 88.36 +50.6EncoreCap ECPG ... ... 10 52.00 35.15 627 37.75 -10.3EncorW WIRE .08 .2 16 58.70 41.00 42 50.50 +3.8Endo Intl ENDP ... ... 9 17.46 5.27 1850 16.25 +109.7Endocyte ECYT ... ... ...dd 20.85 1.36 802 18.38 +329.4Endologix ELGX ... ... ...dd 6.72 1.64 822 1.97 -63.2EndurIntl EIGI ... ... ...dd 10.95 6.95 158 9.15 +8.9Energous WATT ... ... ...dd 33.50 6.91 543 10.15 -47.8EngyFocus EFOI ... ... ...dd 3.46 1.78 10 2.15 -12.4EnrgyRec ERII ... ... ...cc 11.30 6.17 142 9.03 +3.2EnrgXXi hn EGC ... ... ...dd 11.21 3.41 764 7.81 +36.1Enphase ENPH ... ... ...dd 7.60 1.24 3477 4.62 +91.7EnsignGp s ENSG .18 .5 27 40.09 20.81 117 37.62 +69.5EnstarGp ESGR ... ... 29 237.30 183.85 28 208.30 +3.8EntasisT n ETTX ... ... ... EntegraFn ENFC ... ... 20 30.70 23.75 8 26.05 -10.9Entegris ENTG .28 1.0 25 39.55 27.30 962 29.45 -3.3EnteraBi n ENTX ... ... ... 7.60 4.11 3 5.45 -13.2EntBcpMA EBTC .58 1.7 18 44.14 30.36 11 34.49 +1.3EntFinSv EFSC .48f .9 17 58.15 40.45 93 53.95 +19.5Epizyme EPZM ... ... ...dd 21.40 8.61 690 10.40 -17.1ePlus s PLUS ... ... 24 107.25 67.65 55 94.00 +25.0Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 428 428.76 -5.4EqtyBcsh n EQBK ... ... ... 44.30 32.93 17 39.92 +12.7sEricsson ERIC .13e 1.4 ...dd 8.98 5.56 3470 9.06 +35.6ErieInd ERIE 3.36 2.7 31 130.36 106.63 32 126.54 +3.9tErytechP n ERYP ... ... ... 30.56 9.50 1 9.41 -57.3Escalade ESCA .50 3.9 13 15.25 11.65 5 12.85 +4.5Esperion ESPR ... ... ...dd 82.68 33.06 337 43.97 -33.2EsqFnHld n ESQ ... ... ... 29.45 15.00 21 25.14 +27.4EssaPh gs EPIX ... ... ... 9.80 2.00 21 2.99 -31.7Essendant ESND .56 4.4 ...dd 17.08 7.20 281 12.72 +37.2EstLab n ESTA ... ... ... 30.71 22.03 7 24.34 -1.7EstreAm n ESTR ... ... ... 13.38 5.61 6.50 -24.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 74 53.25 15.27 2112 50.44 +146.7EuroTech CLWT ... ... ... 8.45 2.00 2 3.69 +11.4Euronet EEFT ... ... 24 104.16 70.67 371 100.78 +19.6Euroseas rs ESEA ... ... ... 2.73 1.23 577 1.38 -19.0EveloBio n EVLO ... ... ...dd 16.75 11.10 24 12.20 -24.9Ever-Glory EVK ... ... 6 4.50 1.96 3 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 116 14.19 -21.3Everbrdg n EVBG ... ... ...dd 63.00 23.87 357 58.69 +97.5EvrspnTc n MRAM ... ... ...dd 17.48 6.40 46 7.95 +6.0EvineLive EVLV ... ... ... 1.74 .76 151 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .39 144 4.05 +107.7Evogene EVGN ... ... ...dd 4.75 2.59 5 3.10 +1.0EvokePhm EVOK ... ... ...dd 4.09 1.85 39 3.15 +39.4Evolus n EOLS ... ... ...dd 39.50 6.75 207 17.94 +56.0EvolvgSys EVOL .44 18.3 6 5.85 2.05 11 2.40 -48.9ExOne XONE ... ... ...dd 12.50 6.16 104 9.80 +16.7sExactSci h EXAS ... ... ...dd 80.35 37.36 1909 80.60 +53.4ExelaTch n XELA ... ... ...dd 7.34 4.15 209 7.10 +37.9Exelixis EXEL ... ... 21 32.50 15.81 3236 17.18 -43.5ExlSvcHld EXLS ... ... 54 67.06 52.52 93 66.19 +9.7Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1408 130.78 +9.2ExpdIntl EXPD .90f 1.2 23 78.16 56.45 844 72.20 +11.6Exponent s EXPO .52 1.0 41 54.58 34.80 151 53.45 +50.4ExpScripts ESRX ... ... 12 96.45 55.80 5489 94.08 +26.0ExtendStay STAY .88f 4.4 42 22.44 16.27 2780 20.17 +6.2ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1448 11.16 -22.0ExtrmNet EXTR ... ... ...dd 15.55 5.25 995 5.84 -53.4sEyePtPh EYPT ... ... ...dd 2.88 .93 1867 3.12 +188.9EyegatePh EYEG ... ... ... 1.38 .29 2729 .35 -67.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.02 17 4.23 -57.4Ezcorp EZPW ... ... 14 15.10 9.00 329 10.70 -12.3F -:sF5 Netwks FFIV ... ... 26 196.50 114.63 476 196.82 +50.0FAT Br n FAT .48 5.4 ...cc 13.99 5.54 13 8.94 +.2FFBW n FFBW ... ... ... 12.50 10.30 11.79 +7.0FLIR Sys FLIR .64 1.0 37 63.88 38.67 584 61.76 +32.5FNCB Bc n FNCB .16 1.5 ... 12.00 7.97 5 10.65 +15.1FRP Hldgs FRPH ... ... 21 67.70 41.90 13 64.40 +45.5FS Bncp FSBW .56f 1.0 12 66.40 48.16 20 55.78 +2.2FSB Bcp n FSBC ... ... ... 18.50 15.30 0 17.75 +4.4FTD Cos FTD ... ... ...dd 13.67 2.59 205 2.65 -63.1FVCBkcp n FVCB ... ... ... 20.30 19.80 8 20.00 Facebook FB ... ... 31 218.62 149.02 27429 164.91 -6.5FalcMinrl FLMN ... ... ...cc 11.70 9.47 497 11.25 +17.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 8 6.45 -1.5Fanhua FANH .90e 3.2 47 38.24 10.60 118 27.98 +29.4FarmerBrs FARM ... ... ... 35.05 23.60 25 27.05 -15.9FarmMer s FMAO .56 1.3 27 49.99 34.36 8 42.65 +4.5FarmersNB FMNB .32f 2.1 18 16.90 12.80 35 15.10 +2.4FaroTech FARO ... ... ...dd 70.20 36.25 34 65.55 +39.5Fastenal FAST 1.60f 2.8 25 61.14 42.51 1368 57.99 +6.0sFateThera FATE ... ... ...dd 16.45 3.50 1174 15.63 +155.8Fauquier FBSS .48 2.0 48 25.83 17.68 10 24.25 +10.7FedNatHld FNHC .32 1.3 22 26.76 12.84 19 24.61 +48.5FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.08 +3.8FedlStA 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 82 8.46 -15.6Ferrogl n GSM .24 2.9 17 17.61 6.75 586 8.25 -49.1Fibrocll rs FCSC ... ... ... 18.50 1.75 1190 2.22 -30.6FibroGen FGEN ... ... ...dd 68.55 40.74 300 60.40 +27.4FidD&D n FDBC .96 1.5 ... 75.00 33.09 18 65.73 +59.2FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 21 313.81 +15.7FidelSo LION .48 1.9 16 27.05 20.28 52 25.12 +15.2FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 40 14.55 -4.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.61 +2.4FiestaRst FRGI ... ... ...dd 30.88 15.66 169 25.85 +36.1FifthThird FITB .72 2.5 8 34.67 26.98 4293 28.98 -4.5FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 52 28.08 -1.551job JOBS ... ... ...dd 114.63 56.22 201 75.90 +24.7FnclInst FISI .96 3.0 16 34.35 27.70 46 32.05 +3.1Finisar FNSR ... ... ...dd 25.41 14.25 1418 18.79 -7.7FinjanH FNJN ... ... 3 5.07 1.66 215 4.41 +104.2FireEye FEYE ... ... ...dd 19.36 13.40 6424 17.21 +21.2FstBcpME FNLC 1.16f 3.9 16 32.33 26.35 8 29.39 +7.9FtBcpNC FBNC .40 1.0 23 43.14 32.80 86 40.25 +14.0FstBcMiss FBMS .20 .5 25 43.53 27.99 28 39.50 +15.5FstBkNJ FRBA .12 .9 23 15.00 11.15 8 13.30 -4.0FstBusey rs BUSE .80 2.6 20 33.25 28.34 119 31.10 +3.9FBusnFn s FBIZ .56 2.4 17 26.95 20.76 18 23.32 +5.4FrstCap FCAP .92 2.3 20 43.02 33.75 0 39.79 +8.3FtChoBc n FCBP ... ... ... 33.50 23.47 36 26.24 -5.4FCtzBA FCNCA 1.40 .3 23 488.44 352.15 13 464.06 +15.2FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 17 33.73 +17.4FCmtyCp FCCO .40 1.6 19 26.25 20.05 6 24.45 +8.2FtConnBcp FBNK .68 2.3 20 32.40 23.85 31 30.10 +15.11stCnstBn FCCY .24 1.2 16 27.00 16.15 31 20.65 +12.8FstDeF s FDEF .68 2.2 12 35.00 24.86 39 30.52 +17.5FFnclOH FFBC .80f 2.7 16 33.70 24.80 255 29.75 +12.9FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 42.65 120 60.45 +34.2FstFnIN THFF 1.02 2.0 17 53.05 40.75 27 50.30 +10.9FstFnNwst FFNW .32 1.9 19 21.82 13.13 12 16.66 +7.4FstFound s FFWM ... ... 19 20.43 14.95 230 15.81 -14.7FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 4 25.30 +1.2FsHawaii n FHB .96 3.4 ... 32.36 26.92 592 27.87 -4.5FIntntBcp INBK .24 .8 12 42.40 29.95 23 31.00 -18.7 FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 2 25.63 -3.3FstIntBc A FIBK 1.12 2.5 21 47.05 36.00 300 45.45 +13.5FstMerch FRME .88 1.9 20 50.44 37.60 144 46.03 +9.4FstMidIll FMBH .68a 1.7 18 42.46 30.01 30 40.70 +5.6FMidBc FMBI .44 1.6 22 27.70 22.03 280 27.18 +13.2FstNwBc n FNWB ... ... 43 18.35 15.05 41 15.36 -5.8FstSavFin FSFG .60 .9 17 80.01 53.33 1 69.00 +21.0FstSolar FSLR ... ... 30 81.72 45.26 682 49.65 -26.51stSource SRCE 1.00f 1.9 19 59.33 47.16 31 53.51 +8.2FTNDXTc QTEC .58e .7 ...q 83.42 65.76 163 78.94 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.92 -1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.57 +2.7FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 1 31.49 -11.8FT Europe FEP .65e 1.7 ...q 42.49 36.89 140 39.12 +.2FT LatAm FLN 2.01e 11.0 ...q 23.23 17.33 1 18.32 -10.3FT Brazil FBZ 1.62e 14.5 ...q 17.67 10.42 8 11.19 -27.9FT China FCA .68e 2.5 ...q 34.79 25.86 12 27.50 -7.4FT Japan FJP .77e 1.3 ...q 63.38 53.16 6 57.59 -3.9FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.46 -13.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 97 59.99 -3.8FT EmMkt FEM .64e 2.5 ...q 31.32 23.75 69 25.27 -9.4FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 1 47.50 -7.2FT Canada FCAN .29e 1.1 ...q 27.35 24.15 1 25.56 -3.6FT UK FKU 1.57e 4.1 ...q 43.39 37.14 38.46 -3.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 1 51.45 -2.4FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 0 36.33 -14.4FT 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 44 36.06 -16.8FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 0 41.82 -5.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 13 43.09 -1.8FstT BICK BICK .34e 1.3 ...q 33.60 25.48 3 26.20 -13.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 4 22.09 +.2FtTrMun n MCEF ... ... ... 19.18 17.50 3 17.53 -6.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 21 48.86 -3.7FTNsdGrid GRID .19e .4 ...q 53.73 47.88 2 48.70 -4.5FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 79 18.49 -2.7FTNsqTDv TDIV .86e 2.3 ...q 38.73 31.85 50 38.20 +8.5FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 203 50.94 -1.4FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 2 23.32 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.02 -4.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.98 -.3FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 293 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.40 104 31.53 +5.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 21 30.80 +7.5FT DWF5 FV .18e .6 ...q 31.80 25.59 140 31.10 +12.8FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 17.32 -7.0FT AmIndR AIRR .08e .3 ...q 28.70 22.55 14 28.14 +2.7FT AI Rob n ROBT .07p ... ... 32.86 28.50 9 32.27 +12.2FT US Eq RNDV .35e 1.6 ... 23.04 20.30 4 22.50 +3.7FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 23.13 +7.5FT MdCap RNMC .19e ... ... 23.12 20.13 2 22.52 +3.7FT LgCap RNLC .18e ... ... 23.27 20.23 3 22.94 +5.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.87 -2.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 25.58 -1.3FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 6 30.62 +1.1FsTrNsRt ef FTXD .82e 3.4 ... 25.05 19.37 0 24.34 +13.5FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 5 23.51 +9.9FTNsOil ef FTXN .37e 1.5 ... 25.88 18.49 73 25.25 +19.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.78 -4.8FTNsBk ef FTXO .40e 1.4 ... 32.44 26.61 767 28.86 -1.7FTDorW n FVC .17e .6 ... 29.78 23.84 52 29.00 +13.0FT DWInt IFV .32e 1.6 ...q 24.24 19.40 53 20.46 -8.0FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 13 36.54 -13.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 4 49.99 -1.0FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 3 57.24 -5.5FT RivDev RFDI 1.09e 1.7 ... 68.99 59.21 14 62.58 -2.3FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 5 62.72 -11.0FT RivEur RFEU .95e 1.5 ... 70.58 60.79 14 64.48 -1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.95 -3.2FTCapStrn FTCS .59e 1.1 ...q 55.99 46.85 59 55.33 +8.5FTN100ExT QQXT .14e .3 ...q 53.48 45.69 1 52.81 +8.6FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 7 20.04 -1.3FTrTUSAlp TUSA .24e .7 ...q 36.63 30.62 2 36.15 +9.2FstTrDrcy ef DWPP .27e .9 ... 30.85 26.77 1 30.48 +6.0FTCloudC SKYY .13e .2 ...q 57.02 41.02 145 56.65 +23.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 3 36.80 -12.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 2 26.51 -5.8FT GblNRs FTRI .45e 3.5 ...q 13.25 11.66 0 12.85 +3.8FT Cybersc CIBR .03e .1 ...q 28.92 21.41 99 28.44 +22.9FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 35.27 -.3FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 135 48.01 -.1FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 69 47.68 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 58 19.82 -4.3FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 82 52.28 -2.3FTNDXEq QQEW .27e .4 ...q 64.33 54.56 13 63.18 +9.0FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 24 54.76 +4.5FTSmartph FONE .86e 1.7 ...q 55.89 47.90 1 49.50 -5.2FstUSBcsh FUSB .08 .7 33 14.38 10.52 10.83 -15.4FstUtdCp FUNC .36 2.0 17 24.32 15.20 13 18.35 +5.5First LI s FLIC .60 2.8 8 33.50 21.35 93 21.50 -24.6FsthdTech SVVC ... ... ...q 16.55 7.58 10 16.23 +81.1FstSvc n FSV .54 .6 45 90.21 62.90 33 84.90 +21.4sFiserv s FISV ... ... 39 81.87 60.19 1620 81.68 +24.6FiveBelow FIVE ... ... ...cc 136.13 50.36 794 126.48 +90.7FivePrime FPRX ... ... ...dd 48.87 12.52 270 14.28 -34.9FiveStar FVE ... ... ...dd 1.80 .75 71 .93 -37.8Five9 FIVN ... ... ...dd 49.50 21.20 881 44.65 +79.5Flex Ltd FLEX ... ... 13 19.71 12.78 6829 13.06 -27.4FlexPhm n FLKS ... ... ...dd 8.98 .39 281 .47 -86.6FlxGlbImp ESGG ... ... ... 101.95 89.20 99.91 +5.2FlxUS Imp ESG ... ... ... 69.69 58.51 6 69.04 +8.5FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.17 -2.0FlxUSQLgC QLC ... ... ...q 36.38 30.36 140 35.82 +7.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 4 49.55 -9.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.84 -4.0FlxDisDur MBSD .62e 2.7 ...q 24.01 22.84 5 22.86 -3.0tFlexSh n FPAY ... ... ... 5.55 1.61 332 1.17 -69.2tFlexionTh FLXN ... ... ... 32.25 18.15 671 17.99 -28.2Flexstl FLXS .88 2.9 ... 53.00 30.28 15 30.41 -35.0Fluent Inc FLNT ... ... ... 6.95 1.95 177 2.15 -51.1Fluidigm FLDM ... ... ...dd 8.62 4.43 190 7.86 +33.4FlushFn FFIC .80 3.2 17 31.45 24.59 39 24.95 -9.3Foamix FOMX ... ... ... 7.60 4.40 580 5.98 -.5FocFin A n FOCS ... ... ... 49.52 35.01 204 46.38 +23.5Fonar FONR ... ... 10 33.90 21.10 16 24.75 +1.6ForeScTc n FSCT ... ... ...dd 40.96 21.56 468 40.46 +26.9ForshtAut n FRSX ... ... ... 8.20 2.44 2 3.00 -25.6FormFac FORM ... ... 34 18.65 11.10 325 13.10 -16.3FormulaSy FORTY .68e 1.6 ... 45.65 32.55 42.93 +5.9ForrestR FORR .80 1.7 59 50.00 36.95 19 46.15 +4.4Forterra n FRTA ... ... 26 12.30 4.16 147 7.66 -31.0Fortinet FTNT ... ... ...cc 91.27 35.44 2322 89.51 +104.9FortressBio FBIO ... ... ...dd 5.54 1.41 251 1.46 -63.4FortB pfA FBIOP 2.34 12.2 ... 24.80 14.00 2 19.25 -15.4FortySev n FTSV ... ... ... 16.86 12.50 166 13.00 -13.6sForMrII un FMCIU ... ... ... 10.13 9.95 3 10.14 +1.9ForwrdA FWRD .60 .9 30 70.14 49.88 211 68.73 +19.7Forward h FORD ... ... 26 4.45 1.13 32 1.55 +26.0ForwdPh FWP 23.12e ... ... 7.93 1.63 10 2.58 -29.9Fossil Grp FOSL ... ... ...dd 32.17 5.50 998 22.63 +191.2Foster FSTR .16 .7 ...dd 30.30 20.25 14 21.70 -20.1FoxFactory FOXF ... ... 51 73.10 33.20 348 69.95 +80.1Francesca FRAN ... ... ...cc 8.48 3.53 1250 3.88 -46.9FrankElec FELE .48 1.0 28 51.45 38.45 99 47.55 +3.6FredsInc FRED .24 12.0 ...dd 7.01 1.30 549 2.00 -50.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 39 16.30 -4.6FreqElec FEIM ... ... ...dd 10.59 7.30 23 10.00 +6.8Freshpet FRPT ... ... ...dd 38.30 14.30 186 36.70 +93.7frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 36.0 ... 13.00 4.52 2235 6.67 -1.3FuelTech FTEK ... ... ...dd 1.83 .90 12 1.30 +16.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 1471 1.13 -33.5FulgentG n FLGT ... ... ... 5.56 2.73 22 3.66 -16.4FulingGbl n FORK ... ... ... 6.00 2.35 32 3.60 -8.9FullHseR FLL ... ... ...dd 4.10 2.69 25 3.00 -22.9FultonFncl FULT .48 2.8 19 19.55 15.05 463 17.25 -3.6Funko n FNKO ... ... ...cc 31.12 5.81 483 20.97 +215.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 36 1.30 -68.8tFuweiF rs FFHL ... ... ...dd 4.93 1.92 6 1.91 -35.0G -:GWilliFood WILC ... ... 22 7.36 5.11 6 6.95 -3.3G1Thera n GTHX ... ... ... 69.57 18.04 327 58.55 +195.1GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 200 50.18 -8.3GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 49 25.64 +12.7GDS Hld n GDS .46p ... ... 46.18 10.80 1077 34.89 +54.9GSE Sy GVP ... ... 16 3.85 2.35 6 3.65 +12.3GSI Tech GSIT ... ... ...dd 8.94 6.02 11 6.79 -14.7GSV Cap GSVC ... ... 5 9.39 4.82 66 6.83 +25.3GTY TchHl GTYH ... ... ...cc 10.25 9.75 21 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.81 +4.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 545 46.01 +24.7GTx Inc rs GTXI ... ... ...dd 25.60 1.66 3252 1.66 -86.9GW Pharm GWPH ... ... ...dd 174.50 96.42 633 170.00 +28.8GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 2 6.88 -17.3GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 104 16.00 +29.0Galapag n GLPG ... ... ... 122.28 84.13 53 112.00 +19.5GalectinTh GALT ... ... ... 9.49 1.28 1055 6.11 +82.9GalmedPh GLMD ... ... 16 27.06 3.61 116 13.16 +43.8Gam&Lsr n GLPI 2.52 7.4 19 37.32 32.51 1282 34.28 -7.4GamngPtrs GPIC .12e ... ... 11.89 8.02 1 8.61 -23.4Garmin GRMN 2.12 3.0 22 70.75 52.43 606 69.62 +16.9GarrisnCap GARS 1.12 13.4 8 8.95 7.77 13 8.36 +3.1Gemphire n GEMP ... ... ... 11.43 .83 387 2.22 -72.1Gencor s GENC ... ... 32 18.45 12.25 43 12.35 -25.4sGenFin GFN ... ... ...dd 15.40 4.90 121 15.30 +125.0GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 2 102.95 +2.5GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 1 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .75 59 1.12 -3.9GeniusBr n GNUS ... ... ... 4.37 2.01 9 2.09 -23.2GenMark GNMK ... ... ...dd 9.87 3.63 371 8.06 +93.3GenoceaB GNCA ... ... ...dd 5.45 .49 1570 .72 -38.2sGenomic GHDX ... ... ...cc 71.30 26.54 287 70.22 +105.3Genprex n GNPX ... ... ... 19.45 2.16 26 2.27 -51.7Gentex GNTX .44 2.0 14 25.41 18.51 3054 21.63 +3.2Gentherm THRM ... ... 52 50.30 30.18 282 46.70 +47.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 31 13.26 +2.2GerABcp s GABC .60 1.7 20 39.02 32.50 21 35.83 +1.4GeronCp GERN ... ... ...dd 6.99 1.74 11019 6.38 +254.4Gevo rs GEVO ... ... ... 24.74 2.75 154 4.18 -64.6Gibraltar ROCK ... ... 22 49.10 29.45 96 45.85 +38.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 3.07 +1.0GilatSatell GILT ... ... ...dd 9.34 5.84 3 9.03 +16.7GileadSci GILD 2.28 3.0 9 89.54 64.27 5440 74.99 +4.7GlacierBc GBCI 1.04f 2.4 23 46.28 35.17 231 43.75 +11.1GladstnCap GLAD .84 8.8 10 9.92 7.80 61 9.60 +4.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.56 -1.1GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 76 18.96 -10.0GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.55 +.5Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.34 7 26.95 +3.4GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 24 25.04 -3.3GladstInv GAIN .80a 7.0 16 12.26 9.00 112 11.43 +2.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 25.33 -1.1GladstIn pfE GAINL ... ... ... 25.55 25.14 6 25.25 +.4GladstLnd LAND .53 4.3 ...cc 14.29 11.36 46 12.37 -7.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.60 -1.0GlenBurnie GLBZ .40 3.2 28 13.55 10.55 6 12.45 +12.6GblBldT n GBT ... ... ...dd 68.05 27.55 450 40.70 +3.4GblEagEnt ENT ... ... ...dd 3.59 .87 187 2.31 +.9GlbIndem GBLI 1.00 2.7 26 49.91 32.22 15 37.43 -10.9GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 1 25.63 -.9GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 4 26.03 +.6GlSlfStor n SELF .26 6.2 ... 4.94 3.92 4 4.18 -9.3GlWatRs n GWRS .28 2.7 ... 10.71 8.40 25 10.56 +13.1GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 90 15.14 -2.6GblXSocM SOCL ... ... ...q 39.03 30.62 19 32.25 -2.1GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 2 26.54 -14.1GbX Auto n DRIV ... ... ... 15.78 14.15 5 14.84 -2.9GblX SupDv EFAS ... ... ... 19.06 16.68 17.30 -4.5GblXYldco YLCO .51 4.2 ...q 12.79 11.36 2 12.01 -4.6GblX Rob n BOTZ ... ... ... 27.42 21.20 435 22.97 -3.1GlbXCon ef KRMA ... ... ... 21.53 18.05 2 21.24 +9.4GblXMilTh MILN ... ... ... 23.82 17.84 8 23.56 +22.3 sGbX Longv LNGR ... ... ... 22.39 18.69 2 22.40 +15.2GlX Intrn n SNSR ... ... ... 21.41 18.61 12 20.55 +3.5sGbX HlthW BFIT ... ... ... 19.83 15.90 3 19.80 +18.8GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 4 15.11 -1.3GlX Fintc n FINX ... ... ... 29.32 20.44 155 28.82 +31.3GlXCatholc CATH ... ... ... 36.50 30.74 9 36.23 +10.1GlobusM rs GLBS ... ... ... 2.26 .28 2649 .48 -58.1GluMobile GLUU ... ... ...dd 7.80 3.02 1096 7.42 +103.8GlycoMim GLYC ... ... ...dd 26.05 10.25 152 14.50 -13.6Gogo GOGO ... ... ...dd 12.54 3.52 2121 5.47 -51.5GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1017 28.40 -4.7GolLNGPt GMLP 2.31 16.2 ... 23.46 12.71 289 14.25 -37.5GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 12 25.50 -2.0GoldBull n DNJR ... ... ... 9.46 4.40 11 7.75 +63.4GoldenEnt GDEN ... ... 22 34.75 22.25 238 23.40 -28.3GoldenOc rs GOGL .40 4.3 25 9.94 7.00 92 9.41 +15.5GolubCap GBDC 1.28a 6.8 13 19.47 17.35 165 18.70 +2.7GoodTimes GTIM ... ... ...dd 5.25 2.25 15 4.88 +84.0Goodyear GT .56 2.4 8 36.07 20.75 2866 23.46 -27.4GoosehIn n GSHD ... ... ...dd 38.18 10.78 179 32.13 +104.0GoPro GPRO ... ... ...dd 11.89 4.42 3889 6.62 -12.5GordPoin n GRAQ ... ... ... 9.90 9.70 163 9.86 +1.6GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.46 9.97 10 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 7 10.21 +.5GorsHl A n GSHT ... ... ... 10.60 9.85 33 10.49 +5.5GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 15.0 19 19.60 10.97 1400 11.50 -38.0GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 18 24.94 -3.5GrCanyEd LOPE ... ... 24 123.30 83.52 282 111.45 +24.5Gravity s GRVY ... ... 16 54.49 13.41 9 18.08 -61.7GrElCp hn GECC 1.00 10.2 ... 10.67 8.76 25 9.82 -.2GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 25.53 +.3GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 25.12 +2.7GrElm hn GEC ... ... ... 4.40 2.88 58 3.25 -19.8GrLkDrge GLDD ... ... ...dd 5.95 4.15 68 5.90 +9.3GrtSoBc GSBC 1.28f 2.3 16 61.65 48.10 13 56.15 +8.7GreenBncp GNBC .40 1.8 18 25.15 19.55 78 22.65 +11.6GreenBrick GRBK ... ... 14 12.50 8.93 96 10.10 -10.6GreenPlns GPRE .48 2.8 86 21.90 15.25 392 17.25 +2.4GrnP LP n GPP 1.90 13.1 8 20.39 14.40 20 14.45 -22.7Greensky n GSKY ... ... ...cc 27.02 14.49 466 19.73 -15.5GrCB NY s GCBC .40f 1.2 25 38.00 28.47 0 33.35 +2.3GreenlAc rt GLACR ... ... ... .69 .31 .39 +8.3GreenlAc un GLACU ... ... ... 11.17 10.08 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 14 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 146 12.55 -37.6Greenpro n GRNQ ... ... ... 22.70 2.53 2 2.67 -87.9GrdsmHld n GSUM ... ... ... 13.99 3.68 21 5.90 -35.5Griffin GRIF .40f 1.0 ... 46.50 33.95 0 39.00 +6.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 1074 21.21 -7.5GrinrdSh n GRIN ... ... ... 20.50 7.10 98 7.49 -55.9tGroupon GRPN ... ... ... 5.99 3.72 11133 3.70 -27.5GpAeroCN OMAB 1.71e 3.1 22 56.88 37.45 38 54.44 +31.2GrpoFin GGAL .36e 1.2 ... 73.45 18.30 2690 29.77 -54.8GuarntyBc GBNK .65 2.2 19 35.20 26.26 86 30.00 +8.5GuarBcs n GNTY .60f 2.0 20 37.36 28.00 23 30.68 +.1GuarFBc GFED .48 1.9 37 27.39 20.41 4 25.60 +14.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 50 9.45 -29.6GulfRes GURE ... ... 2 1.93 1.05 50 1.08 -26.4GulfportE GPOR ... ... 5 15.08 8.11 2646 11.15 -12.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.30 +1.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 26.55 280 36.75 -9.6HD Supply HDS ... ... 12 46.29 34.02 2213 42.62 +6.5HF Foods n HFFG ... ... ... 15.70 9.75 114 15.05 +52.6HL Acqui n HCCH ... ... ... 10.47 9.51 41 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 2 10.30 +2.2HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 18 21.90 17.80 1 20.50 +7.3HMS Hldgs HMSY ... ... 81 33.85 11.01 403 32.50 +91.7HTG Mol h HTGM ... ... ...dd 5.83 1.65 605 4.62 +127.6HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.45 +1.6HabitRest HABT ... ... 93 18.30 8.10 167 15.85 +66.0HackettGp HCKT .34f 1.7 19 20.59 14.52 94 20.09 +27.9Hailiang n HLG ... ... ... 88.92 17.11 8 69.50 +53.8HainCels lf HAIN ... ... ... 44.37 25.41 1741 26.25 -38.1HalladorE HNRG .16 2.7 7 7.98 4.79 58 6.03 -1.0HallmkFn HALL ... ... ...dd 11.83 8.62 16 10.86 +4.1Halozyme HALO ... ... 34 21.48 16.06 954 17.85 -11.9HamiltnBc HBK ... ... ...dd 16.20 13.50 4 14.80 -3.9HamilLa n HLNE .85 1.9 46 54.59 25.10 280 45.78 +29.4HancJaf n HJLI ... ... ... 5.64 1.95 82 2.74 -47.7HancWhit HWC .96 2.0 17 56.40 45.76 382 49.10 -.8HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 7 25.19 -3.4HanmiFin HAFC .96 3.8 14 33.10 24.25 137 25.25 -16.8Hanwha rs HQCL ... ... 22 9.25 5.40 253 8.68 +23.6HarbrOne n HONE ... ... 62 20.19 17.25 19 19.19 +.2Harmonic HLIT ... ... ...dd 5.65 2.80 459 5.50 +31.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 103 5.05 +53.0HarvCapCr HCAP 1.14a 10.4 8 13.87 9.90 17 11.01 +.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.34 -.4Hasbro HAS 2.52 2.4 65 109.60 79.00 1002 105.56 +16.1HawHold HA .48 1.2 6 44.25 32.40 356 38.70 -2.9Hawkins HWKN .88 2.1 21 42.85 30.55 13 41.75 +18.6HawthornB HWBK .40 1.7 18 24.80 18.37 4 23.00 +15.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.81 +2.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.43 9.88 1 10.45 +5.5HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 71 35.36 +10.3HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 607 42.41 -19.6sHlthInsInn HIIQ ... ... 43 59.58 12.65 253 57.70 +131.3HealthEqty HQY ... ... 95 99.99 42.92 1050 93.32 +100.0HlthStrm HSTM 1.00e ... 72 31.86 21.15 73 30.40 +31.3HrtlndEx HTLD .08 .4 21 25.22 17.38 222 19.79 -15.2HeartFn HTLF .56f .9 20 61.95 45.60 195 60.00 +11.8HeatBio rs HTBX ... ... ... 7.89 1.09 68 1.93 -49.6HebronTc n HEBT ... ... ... 3.75 1.25 49 1.50 -43.0HeidrkStr HSII .52 1.5 ...dd 45.29 19.55 126 34.55 +40.7HelenTroy HELE ... ... 17 132.50 81.10 310 130.55 +35.5HeliosM rs HMNY ... ... ... 9714.50 .01 63767 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 46 9.75 +24.8HemisMda HMTV ... ... ... 14.20 10.50 17 13.80 +19.5HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.95 -15.7HSchein s HSIC ... ... 32 86.60 62.56 843 84.34 +20.7HrtgeCo HTBK .44 2.9 18 18.10 13.68 105 15.20 -.8HrtgeFn HFWA .60 1.7 25 37.40 28.30 169 35.90 +16.6HeritCryst HCCI ... ... 32 25.20 17.10 82 22.00 +1.1HernTher h HRTX ... ... ...dd 42.90 14.40 2027 32.70 +80.7HerzdCrb CUBA .12e ... ...q 7.54 6.36 30 6.48 -9.4HeskaCorp HSKA ... ... 76 112.25 56.59 28 109.16 +36.1Hexindai n HX .40p ... ... 17.00 7.00 268 7.99 -27.7Hibbett HIBB ... ... 11 29.60 12.60 615 19.65 -3.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 68 18.23 +.2HighpwrInt HPJ ... ... 3 5.90 2.50 2 2.60 -29.7HghwyH HIHO .40e 8.8 ... 6.55 3.30 26 4.55 +8.3HimaxTch HIMX .10e 1.7 40 13.95 5.70 1093 5.86 -43.8HingmSv HIFS 1.40f .6 19 242.00 184.25 1 218.11 +5.4Histogenics HSGX ... ... ...dd 3.35 .51 554 .59 -71.2Holl ysys HOLI .12e .6 10 28.35 16.00 217 20.97 -5.8Hologic HOLX ... ... ...dd 45.09 35.10 2532 41.23 -3.6HomeBLA HBCP .76f 1.8 20 48.47 34.12 16 43.40 +.4HomeBcs s HOMB .48f 2.1 21 25.89 20.82 304 22.96 -1.2HmFdB LA HFBL .56f 1.6 21 37.30 26.35 7 35.00 +24.4HomeStreet HMST ... ... 25 32.60 24.50 106 27.45 -5.2HometBk n HMTA .16 1.2 ... 16.50 10.80 9 13.27 +18.8HomeTrBc HTBI ... ... 29 30.00 24.20 56 29.90 +16.1HomolMd n FIXX ... ... ...dd 24.40 15.07 149 22.71 +21.7tHookerFu HOFT .56 1.6 13 52.75 34.50 68 35.35 -16.7tHopeBcp HOPE .56f 3.4 15 19.86 16.49 1020 16.69 -8.5HopFedBc HFBC .28 1.6 23 18.10 13.63 17.58 +24.7HorizBcp s HBNC .40 2.1 17 22.13 17.07 48 19.49 +5.2HorizPhm HZNP ... ... ...dd 21.25 11.17 1263 19.47 +33.4HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 123 11.44 +2.0Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 118 25.24 +2.9HorzDAX DAX .60m 2.1 ... 34.00 27.46 2 29.03 -8.1Hortonwks HDP ... ... ...dd 26.22 15.50 709 23.32 +16.0HospPT HPT 2.12 7.4 11 31.27 23.83 561 28.61 -4.2HostessBr n TWNK ... ... 21 15.40 11.00 1487 11.44 -22.8Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 755 7.20 -22.6HoustWC HWCC .12m 1.5 ... 9.32 4.80 11 7.95 +10.4HovnEn pf A HOVNP ... ... ... 8.47 4.50 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 33 17.25 -21.6HuazhuGr HTHT ... ... 26 49.60 25.67 840 31.60 -12.5HubGroup HUBG ... ... 26 56.60 37.90 175 46.15 -3.7HudsonGbl HSON .20 12.1 ...dd 2.44 1.29 4 1.65 -26.7HudsonTc HDSN ... ... 3 8.40 1.22 384 1.38 -77.3HuntJB JBHT .96 .8 18 131.74 100.25 628 119.83 +4.2HuntMar un HUNTU ... ... ... 10.90 9.85 4 10.10 +2.4HunterMar HUNT ... ... ... 9.95 9.68 19 9.95 +1.9HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 13.04 7615 15.67 +7.6HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 37 26.12 -7.2HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 8 25.50 -2.1Str 7handl n HNDL ... ... ... 25.98 23.65 5 23.91 -4.6Hurco HURC .44 1.0 15 50.50 38.30 11 45.00 +6.9sHuronCon HURN ... ... ...dd 50.40 32.05 65 48.45 +19.8HutChMd n HCM ... ... ... 42.25 25.41 35 28.88 -26.7HuttigBld HBP ... ... ...dd 7.75 3.50 73 4.59 -31.0Hydrognc HYGS ... ... ...dd 12.00 4.95 102 7.20 -35.1HyreCar n HYRE ... ... ... 6.50 2.29 74 2.63 -48.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 3 10.22 +3.5I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 7 .46 +53.3i3 Vert n IIIV ... ... ... 23.99 13.79 151 22.76 +24.0IAC Inter IAC 1.36 .6 47 223.54 113.01 1095 213.68 +74.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 23 3.00 -12.8ICC Hld n ICCH ... ... 72 18.00 14.54 1 15.20 -6.6ICF Intl ICFI .56 .8 22 82.25 50.10 129 73.05 +39.1ICU Med ICUI ... ... ...cc 321.70 180.40 256 278.25 +28.8IClickInt n ICLK ... ... ...dd 11.40 4.11 165 4.19 -53.7ID Syst IDSY ... ... ...dd 8.05 5.37 9 6.72 -3.2IdexxLab s IDXX ... ... 74 256.22 146.09 292 245.84 +57.2IES Hldgs IESC ... ... 23 20.25 14.90 5 19.20 +11.3IF Bancp IROQ .25 1.1 28 25.04 19.10 2 23.66 +20.3IFresh n IFMK ... ... ...dd 18.00 1.69 42 2.92 -77.5IHS Mark INFO ... ... 31 55.99 42.40 3572 53.90 +19.4II-VI IIVI ... ... 33 53.08 36.60 321 48.85 +4.0IMV Inc n IMV ... ... ... 7.21 4.50 0 5.55 -19.3INTLFCStn INTL ... ... 16 57.00 36.01 112 49.06 +15.4IPG Photon IPGP ... ... 25 264.11 153.37 424 161.46 -24.6iPass rs IPAS ... ... ... 8.87 1.76 73 1.82 -65.0iPicEnt n IPIC ... ... ... 17.00 5.91 13 6.55 -56.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.28 +3.9IQIYI n IQ ... ... ... 46.23 15.30 7545 26.50 +70.4IRSA Prop IRCP 1.86e 7.3 ... 64.68 24.00 1 25.45 -55.0IRhythm n IRTC ... ... ...dd 98.37 46.95 346 95.25 +69.9iRobot IRBT ... ... 46 118.75 55.77 682 107.06 +39.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 43 68.15 -7.6iShTurkey TUR 1.10e 4.7 ...q 46.66 18.88 1091 23.42 -46.1iShIntTBd s IGOV ... ... ...q 52.22 47.85 52 48.54 -2.8iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 5 49.05 +3.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 82.35 -2.2iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 514 100.66 +2.1iShGTimb WOOD .94e 1.2 ...q 83.88 66.00 8 76.30 +7.3iShEurFn EUFN .74e 3.5 ...q 25.85 19.38 1123 21.04 -9.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 485 70.69 -7.3iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 0 28.13 -14.5iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 27 8.62 -7.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 706 48.08 -3.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 1025 74.49 +3.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 481 63.14 -2.1iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 3748 107.21 -7.7iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 9 48.04 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 2879 100.79 -4.5iSh1-3yTB SHY .52 .6 ...q 84.55 83.00 1217 83.04 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 4 39.40 -4.3iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 48 29.04 -3.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 32 56.64 -2.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 48

iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 490 185.93 +9.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 149 34.71 -6.5iShNsdBio s IBB ... ... ...q 122.53 100.22 1593 120.23 +12.6iShMBS MBB 3.04e 2.4 ...q 107.39 102.92 441 103.02 -3.3iShBrUSIn s USIG ... ... ...q 56.25 53.19 114 53.41 -4.7tiShIntTr s IGIB ... ... ...q 55.16 52.86 441 52.89 -3.1iShShrtT s IGSB ... ... ...q 52.71 50.59 433 51.76 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 123.99 118.68 514 118.84 -2.7iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 359 57.08 +3.0iSCorUSGr s IUSG .72e 1.2 ...q 62.36 49.84 304 62.01 +15.3iShShtTrB SHV .03e ... ...q 110.47 110.18 1164 110.39 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.89 36.52 3088 37.05 -2.7iShCrShUS s ISTB ... ... ... 50.31 48.89 476 48.95 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 158.65 85 203.20 +19.4Itus Cp hrs ITUS ... ... ... 6.43 1.83 153 4.69 +98.7Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 273 83.85 +8.2Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.00 -4.8Iberiab pfC IBKCO 1.65 6.0 ... 28.55 26.21 5 27.45 -2.3Icahn Ent IEP 7.00f 9.8 29 81.88 51.01 95 71.09 +34.1IchorHld n ICHR ... ... 8 35.51 18.76 609 20.25 -17.7Icon PLC ICLR ... ... 38 151.86 101.22 213 149.43 +33.2IconixBrnd ICON ... ... ...dd 5.96 .21 1204 .24 -81.3IdealPower IPWR ... ... ...dd 2.85 .60 129 .69 -51.4Identive lf INVE ... ... ...dd 6.70 2.55 49 6.03 +80.5IderaPh rs IDRA ... ... ... 22.96 5.20 600 9.11 -46.0iKangHlth KANG ... ... 15 21.01 13.15 81 17.30 +9.5Ikonics IKNX ... ... ... 13.03 7.25 2 12.48 +65.9sIllumina ILMN ... ... 93 360.63 196.00 711 359.01 +64.3ImageSens ISNS ... ... ...dd 6.75 2.50 15 5.88 +99.2Immersn h IMMR ... ... 5 17.71 5.76 248 10.27 +45.5ImmuCell ICCC ... ... 93 9.25 6.06 5 8.40 -4.4ImmuneDs IMDZ ... ... ...dd 11.10 2.80 74 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1169 9.56 +49.1Imunmd IMMU ... ... ...dd 27.33 8.68 1837 21.78 +34.8Immuron n IMRN ... ... ... 16.70 4.63 8 9.51 +79.8Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8sImmutep IMMP ... ... ... 3.36 1.25 788 3.62 +130.6ImpaxLabs IPXL ... ... ...dd 23.40 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 181 46.65 +17.5Impinj n PI ... ... ... 41.97 9.95 221 24.83 +10.2ImprimisP IMMY ... ... ...dd 3.39 1.35 40 2.80 +64.7Incyte INCY ... ... ...dd 118.32 60.23 1067 65.86 -30.5IndBkMA INDB 1.52 1.8 23 95.00 66.85 206 85.60 +22.5IndBkMI IBCP .60 2.5 19 27.10 20.50 57 23.95 +7.2IndepBkTX IBTX .56 .8 18 79.00 58.15 153 67.15 -.7IndusAcq n INDU ... ... ... 11.74 9.68 12 10.20 +4.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.13 +10.7IndSvAm lf IDSA ... ... ... 2.70 1.45 17 2.25 +37.2IndLogis n ILPT .60e ... 73 24.70 17.21 353 22.60 -3.2Innera INFN ... ... ...dd 12.39 6.10 4325 7.43 +17.4InnityPh INFI ... ... ...dd 3.75 1.12 718 2.50 +23.2InaRx n IFRX ... ... 75 42.83 14.47 18 34.42 +64.3InfoSvcs III .20f 4.3 6 5.45 3.68 92 4.62 +10.8InfrEnAlt IEA ... ... ... 11.27 8.25 28 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 2.0 15 37.65 22.63 128 33.70 -2.6InnerWkgs INWK ... ... 23 12.03 5.90 241 7.93 -20.9Innodata INOD ... ... ...dd 1.60 .88 13 1.37 +.7Innophos IPHS 1.92 4.3 40 51.34 38.66 73 44.68 -4.4Innospec IOSP .88f 1.2 30 83.20 57.70 46 76.40 +8.2InnovBio rs INNT ... ... ... 50.50 3.43 1630 7.44 +22.0MnstD wt h MSDIW ... ... ... .16 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.45 30 2.46 -16.3Innoviva INVA 1.00 6.6 14 17.99 11.47 395 15.05 +6.1Inogen INGN ... ... ...cc 287.79 91.80 231 258.66 +117.2Inovalon n INOV .12p ... ... 17.70 8.90 352 10.60 -29.3InovioPhm INO ... ... ...dd 7.00 3.64 568 5.05 +22.3Inpixon rs INPX ... ... ... 18.30 .10 25725 .19 -97.0InseegoCp INSG ... ... ...dd 4.49 1.26 644 3.97 +146.6InsightEnt NSIT ... ... 19 56.86 32.11 167 54.11 +41.3Insignia s ISIG .70e ... ...dd 2.40 1.03 13 1.79 +50.4Insmed INSM ... ... ...dd 33.94 18.64 986 21.21 -32.0InspEnt INSE ... ... ... 14.00 4.40 16 6.30 -35.7Insteel IIIN .12a .3 22 43.78 24.51 70 35.30 +24.6Insulet PODD ... ... ...dd 108.91 54.55 513 105.34 +52.7InsysTher s INSY ... ... ...dd 14.00 4.10 1636 10.10 +5.0IntecPhm n NTEC ... ... ...dd 9.80 3.55 256 4.89 -5.1IntegLfSc s IART ... ... 74 67.50 41.51 308 64.73 +35.2IntgDv IDTI ... ... 48 47.45 25.31 2311 47.00 +58.1IntegMed n IMTE ... ... ... 44.00 1.85 0 10.00 +77.6Intel INTC 1.20 2.6 17 57.60 36.85 22027 45.91 -.5Intellia n NTLA ... ... ...dd 35.99 16.33 718 28.67 +49.2IntParfum IPAR .84 1.3 42 67.50 39.11 101 64.70 +48.9InteractB IBKR .40 .7 37 80.32 43.50 567 57.37 -3.1InterceptP ICPT ... ... ...dd 124.40 51.05 383 120.00 +105.4InterDig IDCC 1.40 1.7 13 85.85 69.33 282 80.15 +5.3Interface TILE .26 1.1 24 26.25 21.05 426 23.10 -8.2Intergroup INTG ... ... ...dd 39.35 21.30 7 33.95 +42.4IntlnkEl n LINK ... ... 61 8.00 2.50 4.30 -17.6Intermolec IMI ... ... ...dd 1.98 1.00 48 1.16 -15.3Internap rs INAP ... ... ... 22.36 8.88 104 13.04 -17.0IntlBcsh IBOC .66 1.4 17 47.95 36.65 87 46.35 +16.8IntMonEx n IMXI ... ... ... 11.99 9.06 126 11.03 +11.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.96 191 44.50 +11.7IntrntGold IGLD ... ... ... 10.91 2.17 1 2.65 -68.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 6 10.17 +11.6IntrpDia rs IDXG ... ... 1 1.80 .77 289 1.63 +59.8IntersENT XENT ... ... ...dd 42.95 25.15 334 29.05 -10.3Intersectns INTX ... ... ...dd 3.45 1.29 2 1.79 -20.8Intevac IVAC ... ... ...cc 9.15 4.50 44 5.20 -24.1IntraCellu ITCI ... ... ...dd 25.82 13.93 565 22.90 +58.1Intrexon XON ... ... ...dd 20.49 10.26 4497 17.29 +50.1IntriCon IIN ... ... ...cc 76.80 10.40 365 62.80 +217.2Intuit INTU 1.88f .8 49 229.86 140.21 1518 221.96 +40.7sIntSurg s ISRG ... ... 84 572.96 337.80 409 574.19 +57.3InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 1 32.50 -5.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 2 22.71 -3.5InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 14 40.23 -6.7InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.01 0 22.09 -3.5In SCMatII PSCM .41e .7 ...q 57.10 47.85 1 56.28 +7.5InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 4 57.26 +8.4InOpYCmd PDBC ... ... ...q 19.43 16.57 8162 18.60 +6.6InvMltStr LALT ... ... ...q 23.50 19.26 21.52 +1.2InvGDrChi PGJ .20e .5 ...q 50.87 36.02 21 38.23 -14.7InvDivAch PFM .50e 1.8 ...q 28.05 24.48 9 27.60 +4.3InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 74 17.95 +.8InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 107 15.74 -4.8InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 115.06 +12.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.30 +1.7InvWtrRs PHO .18e .6 ...q 32.54 28.18 52 31.92 +5.5InvBuybk PKW .52e .8 ...q 63.49 54.56 37 61.21 +3.7InvNasIntn PNQI ... ... ...q 147.75 107.53 14 133.94 +15.8InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 19 142.81 +9.9InvBasMat PYZ .61e .9 ...q 75.26 63.76 2 70.09 -.8Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 2 59.43 +18.2InvTechM PTF .26e .4 ...q 68.67 48.30 9 66.01 +25.3InvDWA M PDP .11e .2 ...q 60.23 47.88 32 59.41 +15.1InvInds PRN .19e .3 ...q 66.55 56.77 1 64.58 +5.9sInvHlthcr PTH ... ... ...q 98.66 64.71 38 98.68 +36.9Inv Fincl PFI .14e .4 ...q 37.29 32.13 2 34.86 -.7InvEngy PXI .69e 1.6 ...q 46.64 33.75 27 44.41 +12.5InvCnsStp PSL .67e .9 ...q 73.71 60.18 9 72.16 +10.9In1-30TrII PLW .72 2.3 ... 33.07 30.78 5 30.89 -5.8InSC InfoII PSCT .08e .1 ...q 89.80 71.36 9 85.21 +11.5InSC Ind II PSCI .40e .5 ...q 76.19 58.53 21 73.54 +14.0InSC HCrII PSCH ... ... ...q 145.25 88.83 83 140.06 +42.2InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 20 57.74 +5.9InSC EgyII PSCE .14e .9 ...q 18.77 13.10 24 16.37 +6.3InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 7 83.45 +11.6InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 3 69.34 +13.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 2 24.50 -1.5InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 5 57.28 +2.3InP&CInsII KBWP .69e 1.0 ...q 65.50 56.86 2 63.82 +7.4InKbwReit KBWY 1.55 4.6 ...q 38.43 29.75 106 33.48 -5.5InKbwHiD II KBWD 1.48 6.4 ...q 24.49 21.09 54 23.07 -2.3In KBWBkII KBWB .58e 1.0 ...q 60.38 49.51 95 55.81 +1.4InIntByb II IPKW .29e .8 ...q 40.14 33.54 20 34.42 -8.4InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 6 25.80 -.9InGlGoldII PSAU .10e .6 ...q 21.02 14.29 5 15.51 -21.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 27.65 +1.0In IntlLB II IDLB ... ... ...q 32.01 28.33 1 29.56 -1.9InDWATcR II DWTR ... ... ...q 32.23 26.24 17 31.66 +12.1InTactII DWIN 1.18 4.7 ... 27.77 24.71 5 25.00 -7.0In SmCMoII DWAS .07e .1 ...q 59.52 45.05 19 58.08 +19.2InDWA MoII DWLV ... ... ... 34.27 32.05 9 33.69 +.6InEmMomII PIE .12e .7 ...q 22.22 17.33 31 17.99 -12.5InDevMoII PIZ .26e .9 ...q 29.70 26.47 12 27.83 +.7Investar ISTR .16f .6 26 29.90 20.35 3 26.70 +10.9InvestBncp ISBC .36 2.9 19 14.69 12.30 1154 12.45 -10.3InvTitl ITIC 1.60a .9 13 221.88 162.03 3 171.80 -13.4Invuity n IVTY ... ... ...dd 9.55 2.35 136 7.38 +19.0IonisPhm IONS ... ... ...cc 65.51 39.07 2152 51.52 +2.4IovanceTh IOVA ... ... ...dd 19.90 6.60 1814 12.45 +55.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.80 28.29 37.80 +19.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 34.25 9.40 214 34.90 +130.4Iridex IRIX ... ... ...dd 9.99 4.28 25 6.44 -15.5IridiumCm IRDM ... ... 25 21.55 9.80 1747 21.10 +78.8Iridium pfB IRDMB 16.88 2.5 ... 709.07 355.05 39 673.97 +67.7IronwdPh IRWD ... ... ...dd 21.20 12.89 832 18.11 +20.8iShRUT P n AMCA .26e ... ... 29.02 25.22 0 28.72 +5.0iSh USD n SUSC ... ... ... 25.49 24.01 3 24.16 -5.1tiSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.53 -1.7iShExpoTc XT .14p ... ...q 39.15 33.77 119 38.85 +9.6iSh USA Op ESGU .92e 1.4 ... 64.77 54.50 3 64.17 +10.0iShHYlexOG HYXE ... ... ... 51.95 49.68 2 50.68 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 12 26.56 -2.2iSh ESG Opt ESGD ... ... ... 72.49 63.39 40 66.96 -1.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 4 58.71 -.8iShCTotBd s IUSB ... ... ...q 51.24 48.94 92 49.02 -3.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 20 27.54 -4.0iSh UAE UAE .63e 4.1 ...q 18.08 14.87 19 15.28 -9.0iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 2 17.64 +8.9iShCmdSel COMT 1.89e 4.8 ...q 40.62 33.83 31 39.03 +7.4iShGblGld rs RING ... ... ...q 20.35 13.33 163 14.69 -21.9Isramco ISRL ... ... ...dd 135.05 92.00 1 120.55 +15.2Iteris ITI ... ... ...dd 8.17 4.09 43 5.30 -24.0tIterumTh n ITRM ... ... ... 13.00 6.69 42 6.33 -50.7Itron ITRI ... ... ...dd 79.95 55.26 213 64.15 -5.9IturanLoc ITRN .96 2.8 18 38.00 29.25 27 34.20 IvyNxFoc 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 .80 484 1.65 -63.5J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 66 147.53 -2.8j2Global JCOM 1.70f 2.0 29 91.58 70.27 357 83.15 +10.8JD.com JD ... ... 13 50.68 24.38 19361 24.54 -40.8JMU Ltd rs JMU ... ... ... 8.20 1.03 70 1.22 -76.1JackHenry JKHY 1.48 .9 36 163.68 101.12 747 159.76 +36.6JackInBox JACK 1.60 1.9 22 108.55 79.23 779 85.03 -13.3JkksPac JAKK ... ... ...dd 3.55 1.95 13 2.58 +9.6JRiverGrp JRVR 1.20a 2.8 29 44.34 32.17 59 42.56 +6.4JanusSmC JSML ... ... ... 51.25 33.68 9 45.60 +24.1JanSmMid JSMD ... ... ... 47.85 34.91 7 46.34 +19.3JanLTCar n OLD ... ... ... 27.56 21.60 1 26.69 +11.5JanObes n SLIM ... ... ... 40.01 27.34 6 38.16 +23.1JanOrgan n ORG ... ... ... 36.00 29.36 1 31.97 -7.4Jason Inds JASN ... ... ...dd 3.88 1.25 187 3.38 +42.6Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 412 163.54 +21.5JensynAc n JSYN ... ... ... 11.44 10.10 11.40 +10.7JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 18 5.50 -36.0JetBlue JBLU ... ... 13 23.08 17.10 3375 19.30 -13.6JetPay h JTPY ... ... ...dd 4.90 1.60 6 1.75 -31.1JewettCm s JCTCF ... ... 23 9.15 6.50 6 8.30 +10.7JohnsnOut JOUT .48 .5 20 107.36 59.13 30 93.33 +50.3JointCorp JYNT ... ... ...dd 9.64 4.10 17 8.57 +72.8JounceTh n JNCE ... ... ... 29.25 6.26 148 6.71 -47.4 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 2487 27.28 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 10.09 +3.9KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 40 4.20 +1.4KCAP Fin KCAP .40 12.2 ... 4.00 2.91 111 3.27 -4.1KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.85 2 25.16 +.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 314 8.96 +52.6KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1244 102.36 -2.6KLX EnS n KLXE ... ... ... 30.50 28.11 639 30.36 +1.2KLX KLXI ... ... 23 62.80 35.71 1314 62.60 +33.5KVHInd KVHI ... ... ...dd 14.15 9.05 23 12.90 +24.6KaiserAlu KALU 2.20 2.0 39 119.66 90.93 80 109.94 +2.9Kala Ph n KALA ... ... ... 24.46 10.34 167 10.38 -43.9Kalvista rs KALV ... ... ...dd 22.46 6.65 85 21.01 +115.5sKamada KMDA ... ... ... 6.20 4.26 42 6.25 +31.6KandiTech KNDI ... ... ... 9.90 3.60 281 5.00 -26.5Karyophm KPTI ... ... ...dd 21.71 9.00 642 18.09 +88.4KayAnAc n KAAC ... ... ... 10.34 9.64 4 10.20 +5.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.60 +6.4KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.05 -4.1KearnyF s KRNY .16a 1.2 53 15.60 12.75 297 13.85 -4.2KellySA KELYA .30 1.3 23 32.31 21.44 121 23.71 -13.1KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 319 4.80 +18.5KY FstFd KFFB .40 5.1 33 10.00 7.40 1 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.78 560 3.23 -30.5KewnSc KEQU .76f 2.4 18 38.80 24.56 3 31.40 +8.4KeyTrn KTCC ... ... 15 8.60 6.74 35 7.55 +10.7Kforce KFRC .72f 1.9 29 43.51 17.56 99 38.00 +50.5KimballEl KE ... ... 19 22.45 15.75 35 19.20 +5.2KimballInt KBAL .32f 1.8 18 20.97 15.40 96 17.35 -7.1KindredBio KIN ... ... ...dd 15.75 6.80 105 13.55 +43.4KingldJw KGJI ... ... 2 2.50 1.00 83 1.07 -47.0Kingstone KINS .40 2.1 30 21.70 13.21 11 18.90 +.5KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 171 29.09 +49.4KinsaleCp n KNSL .28 .4 ... 64.33 39.38 85 62.91 +39.8Kirklands KIRK ... ... 29 13.48 8.55 420 9.90 -17.3KitovPh n KTOV ... ... ... 3.81 1.60 64 1.70 -25.4KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.40 1.55 17 2.40 +37.1KopinCp KOPN ... ... ...dd 4.48 1.95 421 2.40 -25.0KornitDig n KRNT ... ... ... 22.20 11.70 242 21.50 +33.1Koss h KOSS ... ... ...dd 4.69 1.40 7 2.73 -11.7KraftHnz n KHC 2.50 4.5 16 82.48 54.11 3797 55.66 -28.4KratosDef KTOS ... ... ...dd 14.87 8.90 1128 14.47 +36.6KrystlBio n KRYS ... ... ... 21.17 8.03 63 18.06 +71.7Kulicke KLIC .48 2.0 52 28.71 19.69 333 24.59 +1.0KuraOnc n KURA ... ... ...dd 24.03 12.00 122 17.40 +13.7L -:LCNB Corp LCNB .64 3.5 16 22.84 17.93 21 18.30 -10.5LF CapA n LFAC ... ... ... 10.10 9.55 50 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 2 10.12 +1.1LGI Homes LGIH ... ... 9 81.88 44.86 175 50.26 -33.0sLHC Grp LHCG ... ... 49 101.66 58.65 316 101.52 +65.7LKQ Corp LKQ ... ... 18 43.86 29.60 2279 31.89 -21.6LM FdgA n LMFA ... ... ... 6.65 .35 778 .59 -62.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 648 66.37 +16.2LRAD h LRAD .04 1.4 ...dd 3.58 1.75 36 2.96 +18.9LSI Ind lf LYTS .20 4.3 21 8.88 4.14 55 4.60 -33.1LaJollaPh LJPC ... ... ...dd 41.36 19.65 356 20.95 -34.9LakeShBc h LSBK .40 2.3 42 18.00 15.80 17.07 -.5LakeldB LBAI .46 2.5 17 21.90 17.95 75 18.10 -6.0Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 43 47.56 -1.9LakeInd LAKE ... ... 11 16.85 12.20 113 13.15 -9.6LamResrch LRCX 4.40 2.9 15 234.88 149.02 3423 151.29 -17.8LamarAdv LAMR 3.64 4.7 25 79.41 61.36 733 77.09 +3.8LancastrC LANC 2.40 1.6 35 161.69 115.81 72 150.06 +16.1Landcad n LCA ... ... ... 10.50 9.89 943 10.43 +4.9Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 12.69 +20.7Landec LNDC ... ... 18 15.60 11.42 70 14.00 +11.1LandBncp LARK .80b 2.7 30 29.48 26.49 0 29.22 +.8LandmInfr LMRK 1.47 10.8 21 18.75 12.68 63 13.55 -25.1LandIn pfA LMRKP 2.00 7.9 ... 25.94 21.76 2 25.40 +.5LndInf un B LMRKO 1.98 8.0 ... 25.59 22.15 5 24.60 -3.6LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.07 28 23.26 -4.0LandsEnd LE ... ... 17 31.15 10.55 203 17.35 -11.3Landstar LSTR .66f .5 27 128.70 94.80 313 121.15 +16.4Lantheus n LNTH ... ... 5 24.45 12.80 225 14.90 -27.1Lantronix LTRX ... ... ... 6.47 1.78 149 4.20 +107.9Lattice LSCC ... ... ...dd 8.40 5.05 1357 7.66 +32.5LaureatE n LAUR ... ... ... 16.99 10.46 525 15.42 +13.7Lawsn LAWS ... ... 10 36.90 21.00 13 33.30 +34.5Lazydays n LAZY ... ... 25 11.10 7.14 2 7.54 -32.1LeMaitreV LMAT .28 .8 40 41.28 28.23 76 35.42 +11.2LeapTh n LPTX ... ... ... 10.25 4.90 77 6.84 +9.6LegacyRes LGCY ... ... ...dd 10.54 1.07 1632 4.97 +208.7LegacyTxF LTXB .64 1.4 19 47.18 35.16 189 44.50 +5.4LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.94 +.9LM EMDvr EDBI ... ... ...q 35.60 27.93 29.77 -9.9LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 30.58 -3.0LM Gl Inf n INFR ... ... ... 30.05 27.00 3 27.80 -5.7LM SC Qu n SQLV ... ... ... 31.00 25.13 0 30.14 +10.6LeisAcq n LACQ ... ... ... 9.75 9.55 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 2 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 189 228.25 -33.0LevOneBc n LEVL .06e ... 59 30.79 25.51 15 27.61 -5.6LexiPhm rs LXRX ... ... ...dd 13.97 7.67 470 11.30 +14.4LexnFint n LX ... ... 63 20.00 9.55 156 10.12 -27.2LianlouSm LLIT ... ... ... 3.69 1.26 1.79 +2.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 64 83.21 -2.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 306 83.27 -2.2LibExpA n LEXEA ... ... ... 56.82 35.89 222 46.68 +5.3LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 912 29.01 -19.1LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2205 28.33 -16.3LibLA A n LILA ... ... ...dd 24.00 17.37 153 21.54 -.2LibLA C n LILAK ... ... ...dd 23.92 17.55 343 21.38 LibMSirA n LSXMA ... ... ... 48.57 38.61 1527 42.20 +6.4LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1807 42.34 +6.8LibMBrA n BATRA ... ... ... 27.38 21.35 111 26.40 +19.7LibMCFor FWONK ... ... ... 41.14 28.37 609 36.72 +7.5LibMAFor FWONA ... ... ... 39.37 27.22 176 35.13 +7.4LibMBrC n BATRK ... ... ... 27.35 21.53 478 26.37 +18.7LibTripA A LTRPA ... ... ...cc 18.30 7.90 270 15.10 +60.2LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 276 64.45 +29.4LifetimeBr LCUT .17 1.6 25 19.70 10.00 12 10.80 -34.5Lifevant rs LFVN ... ... ... 13.29 3.20 88 11.65 +144.7LifewayFds LWAY ... ... 10 10.75 2.76 19 3.02 -62.3sLigandPh LGND ... ... 46 273.25 126.50 315 270.74 +97.7LightPath LPTH ... ... 50 4.10 1.94 243 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 121 .98 -19.7Limbach n LMB ... ... ...dd 15.22 9.25 4 10.51 -24.0LimelghtN LLNW ... ... ... 6.05 3.65 939 5.27 +19.5LimestBcp LMST ... ... ...dd 17.65 11.40 5 15.52 +8.4Limoneira LMNR .25 .9 20 33.42 19.62 191 27.10 +21.0LincEdSv LINC .08 3.7 ...dd 2.71 1.49 81 2.18 +7.9LincElec LECO 1.56 1.6 26 101.34 81.48 459 95.14 +3.9LindbladEx LIND ... ... 77 15.88 8.66 51 14.60 +49.1Lindblad wt LINDW ... ... ... 1.96 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 63 1.46 -57.6LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 21.31 10.52 78 22.69 +104.4Liquidity LQDT ... ... ...dd 8.00 4.34 141 6.40 +32.0Littelfuse LFUS 1.72f .9 40 238.11 182.03 182 200.00 +1.1LivaNova n LIVN ... ... 42 131.54 68.24 486 124.48 +55.8LiveOakB n LOB .12 .4 11 32.95 22.00 96 27.80 +16.6tLiveVent rs LIVE ... ... ...cc 26.50 9.47 21 9.19 -42.5LiveXLve n LIVX ... ... ... 11.11 3.43 68 3.96 -1.0LivePrsn LPSN ... ... ...dd 27.40 10.80 173 26.15 +127.4Logitech LOGI .63e 1.4 34 49.96 32.66 170 45.43 +35.0LogMeIn LOGM 1.20 1.4 80 134.80 77.05 648 87.55 -23.5LoneRs n LONE ... ... ... 11.24 2.98 199 8.34 +110.1LongAcq un LOACU ... ... ... 10.99 10.00 2 10.27 +1.4LoopInd n LOOP ... ... ... 19.00 8.01 93 10.24 -29.3LoralSpac LORL ... ... ...dd 51.75 36.85 68 44.90 +1.9sLovesac n LOVE ... ... ... 25.50 19.33 158 26.60 +10.9LoxoOncol LOXO ... ... ...dd 208.95 71.45 261 166.75 +98.1lululemn gs LULU ... ... 71 160.68 57.19 1196 158.41 +101.6Lumentm n LITE ... ... 9 74.40 41.95 743 62.60 +28.0Luminex LMNX .24 .8 40 35.37 18.62 286 30.16 +53.1LunaInn h LUNA ... ... ...cc 4.32 1.47 39 3.22 +32.5LuthBur n LBC .13e 1.2 ... 13.60 10.49 81 10.90 -9.5M -:MACOM MTSI ... ... ...dd 45.72 15.46 582 20.20 -37.9MAM Soft MAMS ... ... 30 9.42 6.62 3 7.70 +2.5MB Fncl MBFI .96 2.0 20 51.59 39.15 587 47.31 +6.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.07 -4.6MBT Fnl MBTF .40f 3.6 16 11.60 9.43 23 11.20 +5.7MCBC n MCFT ... ... 17 39.50 18.33 136 37.10 +67.0MDC Pr gs MDCA .84 18.7 2 12.26 3.80 207 4.50 -53.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 509 4.47 +112.9MER Tel rs MTSL ... ... ... 6.45 .99 30 1.57 -25.6MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 61 63.05 -.1MGP Ing MGPI .32a .4 47 99.73 57.05 149 78.25 +1.8MICT Inc MICT ... ... ...dd 1.94 .65 49 1.12 tMKS Inst MKSI .80 1.0 12 128.28 80.45 585 80.70 -14.6MMA Cap MMAC ... ... 4 30.58 23.70 7 26.50 +9.1MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 5 21.05 +18.3MTS MTSC 1.20 2.2 15 57.50 42.00 36 54.75 +2.0MTchAcq n MTEC ... ... ... 11.80 9.17 10.25 +6.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 15 18.15 -9.7MYOS MYOS ... ... ...dd 2.50 1.03 8 1.26 -7.1MYR Grp MYRG ... ... 21 40.81 27.38 38 31.76 -11.1Macatawa MCBC .24 2.0 21 12.92 9.52 31 11.97 +19.7MackFn MFNC .48 2.9 14 17.58 14.40 2 16.30 +2.5MacroGen MGNX ... ... ...dd 32.74 16.12 163 21.20 +11.6MadrigP rs MDGL ... ... ...dd 325.98 32.17 225 222.23 +142.1Magal MAGS ... ... ...cc 6.48 4.20 19 5.70 +12.6MagellnHlt MGLN ... ... 17 112.25 71.03 173 71.65 -25.8Magenta n MGTA ... ... ... 16.33 11.25 68 11.67 -19.6MagicSft MGIC .29e 3.2 20 9.50 7.75 26 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 33 8.40 -.6MagneG rs MNGA ... ... ... 10.32 .13 8574 .14 -97.0MagyarBc MGYR ... ... 69 13.75 12.01 12.38 -3.3MaidenH MHLD .20m 7.0 ...dd 9.10 2.15 1193 2.85 -56.8MMyTrip MMYT ... ... ...dd 41.70 22.40 521 26.20 -12.2MalibuBoat MBUU ... ... 40 59.57 27.44 344 53.91 +81.3MalvernBc MLVF ... ... 13 28.20 21.00 3 24.60 -6.1MamEngy n TUSK .13p ... ... 42.30 14.21 352 29.38 +49.7ManTech MANT 1.00 1.6 21 68.11 41.76 110 62.95 +25.4ManhAssc MANH ... ... 36 62.39 39.10 579 56.37 +13.8ManhBrCa LOAN .48 7.6 14 8.00 5.50 22 6.35 +6.8Manitex MNTX ... ... ...dd 13.26 7.28 84 10.23 +6.6MannKd rs MNKD ... ... ...dd 6.96 .98 3359 1.84 -20.7Mannatech MTEX 2.00f 10.0 24 22.40 13.50 2 20.10 +34.0tMaraPat rs MARA ... ... ... 10.03 .75 1090 .73 -82.2MarchxB MCHX .50e ... ...dd 3.20 2.52 14 2.81 +2.0MarinSft rs MRIN ... ... ... 15.45 3.10 9 3.25 -70.3MarPet MARPS .32e 7.9 8 4.85 2.83 0 4.07 +19.7MarinusPh MRNS ... ... ...dd 9.87 3.31 1912 9.36 +14.7MktAxess MKTX 1.68 .9 47 229.84 171.45 219 181.62 -10.0MarlinBs MRLN .56 1.9 17 31.95 20.26 15 29.05 +29.7MarIntA MAR 1.64f 1.3 29 149.21 107.43 1343 129.27 -4.8Marrone MBII ... ... ...dd 3.39 .85 185 1.90 +72.7MartenTr s MRTN .10 .5 32 29.60 17.50 470 21.00 +3.4tMartinMid MMLP 2.00 17.9 18 17.30 10.77 225 11.20 -20.0MarvellTch MRVL .24 1.3 24 25.18 17.49 9239 18.59 -13.4sMasimo MASI ... ... 53 124.00 80.69 580 123.98 +46.2Match n MTCH ... ... 46 60.95 22.90 2069 57.83 +84.7Materialise MTLS ... ... ... 16.50 11.23 43 13.75 +8.2MatlinPr n MPAC ... ... ... 10.33 9.70 0 10.00 +2.5 MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 232 24.50 +37.6Mattel MAT .60 3.7 ...cc 19.21 12.21 2234 16.06 +4.4MatthInt MATW .76 1.5 17 65.10 47.70 121 50.00 -5.3MaximIntg MXIM 1.84f 3.2 24 74.94 46.35 1935 58.07 +11.1MaxwellT MXWL ... ... ...dd 6.27 3.22 265 3.45 -40.1MaysJ MAYS ... ... 21 47.00 35.50 39.55 +1.4MazorRbt MZOR ... ... ...dd 76.56 41.60 1297 58.20 +12.8McGrathR MGRC 1.36 2.5 9 68.79 41.57 75 55.10 +17.3MedalFin MFIN .20 3.0 ...dd 6.90 2.08 36 6.67 +89.0MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 0 25.93 -3.4MedTrBill MTBC ... ... ...dd 5.44 1.40 308 4.94 +89.3MedTBill pf MTBCP 2.75 9.9 ... 27.99 22.21 7 27.75 +9.8MediCo MDCO ... ... ...dd 41.57 24.45 806 31.47 +15.1MediciNova MNOV ... ... ...dd 14.50 5.75 67 11.63 +79.8Medidata MDSO ... ... 83 88.87 59.60 920 73.06 +15.3MediWound MDWD ... ... ...dd 7.35 3.56 67 6.50 +46.1Medpace n MEDP ... ... 50 65.09 30.99 513 58.59 +61.6MeetGrp MEET ... ... ...dd 5.35 1.84 640 5.02 +78.0MeiraGTx n MGTX ... ... ...dd 15.49 7.98 24 12.81 -14.6MelcoResE MLCO .32e 1.5 69 32.95 19.10 3062 21.46 -26.1Melinta rs MLNT ... ... ... 18.20 3.95 749 4.15 -73.7Mellanox MLNX ... ... 69 90.45 42.25 422 76.60 +18.4MelroseBn MELR .34e ... 25 20.50 17.60 2 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 406 11.13 -61.2Menus n MRUS ... ... ... 26.74 14.05 11 19.20 -1.0MercadoL MELI .60 .2 ...cc 417.91 217.06 798 319.62 +1.6MercBkA n MBNAA ... ... ... 86.41 5.97 5 12.85 +114.2MercBkB n MBNAB ... ... ... 40.00 6.00 5 8.10 +35.0MercBank MBWM .96f 2.8 16 38.47 32.60 40 33.93 -4.1MercerIntl MERC .50 3.0 14 18.75 10.55 314 16.40 +14.7MerchBcp n MBIN .24 .9 ... 29.15 16.27 34 26.13 +32.8MercSys MRCY ... ... 69 57.26 30.11 230 53.92 +5.0MeridBcp EBSB .20 1.1 23 21.85 15.61 91 17.40 -15.5MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.85 -10.7MeridBio VIVO .50 3.3 25 17.10 13.53 207 15.00 +7.1MeritMed MMSI ... ... 61 63.20 36.21 222 61.75 +42.9MerrimP rs MACK ... ... 1 15.39 4.71 49 5.35 -47.8Mersana n MRSN ... ... ... 23.96 8.76 80 11.55 -29.7MesaAir n MESA ... ... ... 16.41 11.05 279 12.57 +7.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 27 188.00 +51.2Mesoblast n MESO ... ... ... 7.79 4.74 130 7.13 +22.0MetaFincl CASH .60f .7 17 117.98 73.30 52 84.20 -9.1sMethanx MEOH 1.32 1.7 23 79.70 48.55 1039 79.65 +31.5Michaels MIK ... ... 9 27.87 15.85 2245 16.71 -30.9Microbot rs MBOT ... ... ... 22.80 5.47 64 7.40 -51.6Microchp MCHP 1.46f 1.9 80 104.20 78.33 5069 78.77 -10.4MicronT MU ... ... 4 64.66 34.09 32207 44.64 +8.6Microsoft MSFT 1.84f 1.6 54 115.29 72.92 20782 114.45 +33.8MicroStr MSTR ... ... 26 151.23 122.16 88 146.81 +11.8Microvisn MVIS ... ... ...dd 2.88 .89 1783 1.27 -22.1MidPenn MPB .60 2.1 15 37.90 28.85 12 29.00 -12.4MidConEn MCEP ... ... ...dd 2.52 .92 18 1.56 +32.2Midatech n MTP ... ... ... 2.65 .45 9 .79 -6.1Middleby MIDD ... ... 24 138.89 98.06 519 129.65 -3.9MiddledB MBCN 1.12 2.4 15 54.90 42.95 4 47.50 -1.5MdsxWatr MSEX .90 1.9 29 49.00 33.96 29 47.79 +19.7MidlStBc n MSBI .88 2.7 23 36.50 29.75 37 32.64 +.5MidWOne MOFG .78 2.3 18 37.94 30.56 13 33.57 +.1MillerHer MLHR .79f 2.0 17 41.85 29.95 629 38.70 -3.4Mimecast n MIME ... ... ...dd 46.87 26.50 453 42.88 +49.6MiMedx MDXG ... ... 25 18.25 3.01 2600 5.77 -54.2Mind CTI MNDO .30e 12.5 11 2.55 2.08 29 2.40 -2.6Mindbody n MB ... ... ...dd 45.50 25.40 707 43.85 +44.0sMinervaN NERV ... ... ...dd 12.50 4.80 358 12.50 +106.6Miragen rs MGEN ... ... ... 10.72 5.01 224 5.66 -45.7MiratiTher MRTX ... ... ...dd 65.35 9.55 333 57.50 +215.1Misonix MSON ... ... ...dd 21.43 8.25 13 17.50 +85.2Mitcham MIND ... ... ...dd 4.57 2.86 48 3.95 +24.6Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 6 23.75 +2.2MitekSys MITK ... ... 19 10.10 6.85 113 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 1362 11.03 +34.0MobileMini MINI 1.00 2.3 37 50.40 32.15 141 43.95 +27.4MobileIron MOBL ... ... ...dd 5.71 3.20 155 5.35 +37.2ModMed n MMDM ... ... ... 10.24 9.72 204 10.08 +2.9ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 12.50 10.35 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 285 5.21 -48.0Moleculin n MBRX ... ... ... 3.34 1.50 191 1.61 -13.4Momenta MNTA ... ... ...dd 32.20 11.85 376 26.70 +91.4Momo MOMO ... ... ... 54.24 22.49 1697 46.18 +88.6MonakGp n MKGI ... ... ... 5.07 1.74 6 2.98 -40.0MonarCas h MCRI ... ... 30 49.63 36.94 25 44.93 +.2Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5119 43.26 +1.1MoneyGrm MGI ... ... ...dd 16.27 5.56 440 5.67 -57.0MngDB A n MDB ... ... ... 85.25 24.62 810 84.01 +183.1MonPwSys MPWR 1.20 .9 87 152.21 101.02 879 129.14 +14.9Monotype TYPE .46 2.3 47 26.75 18.20 205 19.80 -17.8Monro MNRO .80 1.1 37 73.45 45.45 237 71.00 +24.7MonroeCap MRCC 1.40 10.3 9 14.80 12.18 59 13.65 -.7MonroeC23 n MRCCL ... ... ... 24.99 24.70 16 24.85 -.4MonstrBv s MNST ... ... 38 70.21 47.61 1683 57.93 -8.5Mornstr MORN 1.00 .8 29 144.34 82.64 66 128.45 +32.5MoSys rs MOSY ... ... ...dd 2.23 .61 308 .66 -40.5MotifBio n MTFB ... ... ... 13.75 7.90 0 8.55 -20.9MotifBi un MTFBW ... ... ... 9.94 2.48 4.40 +14.9MotorcarP MPAA ... ... 29 30.16 18.09 174 23.82 -4.7MotusGI n MOTS ... ... ...dd 10.66 3.75 130 5.18 +18.3MtnPDia g MPVE .04p ... ... 3.35 1.75 9 2.25 -18.2Moxian n MOXC ... ... ... 4.00 .75 60 .76 -80.3MudrickC n MUDS ... ... ... 9.94 9.55 3 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 5 10.27 +2.7MultiColor LABL .20 .3 17 89.70 57.76 44 62.70 -16.2tMustBio n MBIO ... ... ...dd 12.89 5.85 69 5.71 -52.4MutualFst MFSF .72 2.0 18 40.50 34.30 8 36.70 -4.8MySize n MYSZ ... ... ...dd 3.58 .57 732 1.25 +92.9Mylan NV MYL ... ... 11 47.82 30.73 2673 37.62 -11.1MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 135 1.73 -49.1sMyoKard n MYOK ... ... ...dd 67.15 32.80 401 66.25 +57.4MyriadG MYGN ... ... 23 50.44 27.23 519 46.65 +35.8N -:NBT Bcp NBTB 1.00 2.6 18 41.88 34.05 52 38.68 +5.1NCS Mltst n NCSM ... ... ... 24.85 12.57 61 16.47 +11.7NETgear NTGR ... ... ...dd 78.30 44.20 110 63.30 +7.7NF EngSv NFEC ... ... ... 7.19 .79 28 4.44 +357.7NI Hldg n NODK ... ... ... 18.62 15.72 5 16.77 -1.2NIC Inc EGOV .32 2.2 18 18.90 12.65 510 14.60 -12.0NICE Ltd NICE .64 .6 37 119.83 78.49 137 114.40 +24.5NII Hldg n NIHD ... ... ...dd 7.29 .22 2746 5.44 +1183.0nLIGHT n LASR ... ... ...cc 43.63 22.14 313 24.83 -7.9NMI Hldg h NMIH ... ... 17 24.50 11.80 350 23.40 +37.6NN Inc NNBR .28 1.8 18 32.90 15.35 457 15.70 -43.1NV5 Global NVEE ... ... 30 92.75 40.01 58 88.00 +62.5NVE Corp NVEC 4.00 3.8 39 135.00 68.50 8 104.59 +21.6NXP Semi NXPI ... ... 32 125.93 84.59 12539 86.51 -26.1Nabriva n NBRV ... ... ...dd 8.58 2.33 393 2.61 -56.4NanoDim n NNDM ... ... ... 5.79 1.21 87 2.02 -34.2NanoString NSTG ... ... ...dd 18.86 5.87 323 18.02 +141.2NanoVib n NAOV ... ... ... 5.00 3.68 2 4.17 -10.9Nanomtr NANO ... ... 28 48.26 22.08 231 36.44 +46.2NantHlth n NH ... ... ... 5.26 1.30 195 1.65 -45.9NantKwst n NK ... ... ... 5.98 2.66 59 3.29 -26.7Napco NSSC ... ... 35 17.45 7.90 63 14.85 +69.7Nasdaq NDAQ 1.76 2.0 22 96.84 71.65 1285 87.68 +14.1Natera n NTRA ... ... ...dd 29.62 8.60 1115 25.20 +180.3Nathans s NATH 1.00a 1.2 53 107.05 60.35 23 83.70 +10.9NatAmUnv NAUH .18 20.0 ... 2.29 .76 6 .90 -36.8NatlBnksh NKSH 1.19e 2.6 22 49.75 37.55 4 45.30 -.3NatlBevrg FIZZ 1.50e ... 32 127.32 83.78 234 110.80 +13.7sNatCineM NCMI .68 6.4 ...cc 10.73 5.09 552 10.62 +54.8NatlCmce n NCOM ... ... 21 48.60 35.84 54 42.40 +5.3NatEnrSv n NESR ... ... ... 14.38 9.51 174 11.69 +17.5NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.86 204 26.86 +36.8NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 2 25.00 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 12 24.85 -.8NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 23 24.78 -1.0NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 9 25.30 -.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.31 +.3NatInstrm NATI .92 1.9 61 53.57 38.78 427 49.21 +18.2NatResrch NRC .68 1.8 76 42.85 26.35 19 38.65 +3.6NSecGrp NSEC .20 1.4 9 18.17 12.27 1 14.51 -11.3NatlVis n EYE ... ... ...cc 46.63 27.19 295 44.00 +8.3NatWstnLf NWLI .36 .1 11 368.00 276.00 3 320.55 -3.2NaturlAlt NAII ... ... 9 12.15 9.20 30 9.95 -3.4NatHlTr n NHTC .56f 2.4 6 27.23 14.15 46 23.08 +51.9NaturesSun NATR .40 4.5 ...dd 13.80 7.55 17 8.95 -22.5NatusMed BABY ... ... 51 43.60 28.00 115 35.05 -8.2Nav43 JSM 1.50 6.7 ... 25.00 20.21 11 22.27 -6.3Navient NAVI .64 4.6 8 15.61 11.48 1646 14.00 +5.1NavgGp s NAVG .28 .4 21 71.45 45.80 297 69.20 +42.1NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 3 10.20 +1.8NektarTh NKTR ... ... 13 111.36 22.02 1837 61.14 +2.4Nemaura n NMRD ... ... ... 6.80 2.05 100 3.12 -45.7Neogen s NEOG ... ... 62 97.38 53.64 1228 74.69 +21.1NeoGenom NEO ... ... ...cc 15.00 7.08 307 14.93 +68.5tNeonTh n NTGN ... ... ...dd 16.23 6.71 268 7.21 -51.9Neonode NEON ... ... ...dd 1.42 .25 132 .31 -58.3NeosTher n NEOS ... ... ...dd 13.15 4.75 106 4.80 -52.9Neovas grs NVCN ... ... ... 180.00 2.10 1102 2.69 -95.5NeptWln g NEPT ... ... 9 5.14 .80 1859 4.27 +80.9Net1UEPS UEPS ... ... 7 13.20 5.90 329 7.89 -33.6NetElem rs NETE ... ... ... 33.51 3.47 32 5.48 -50.8NetApp NTAP 1.60 1.9 33 88.08 42.11 1528 86.19 +55.8NetEase NTES 1.94e .9 8 377.64 184.60 627 215.55 -37.5Netix s NFLX ... ... ...cc 423.21 176.55 6775 369.43 +92.5Netlist h NLST ... ... ...dd 1.10 .10 15435 .65 +111.4NtScout NTCT ... ... 23 33.50 23.15 874 25.50 -16.3NetSolTch NTWK ... ... 37 6.85 3.09 104 6.65 +41.2Neuralst rs CUR ... ... ... 3.09 .88 22 1.08 -37.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 66 1.33 -23.1Neurcrine NBIX ... ... ...dd 126.98 56.83 1189 122.64 +58.1Neuronet n STIM ... ... ... 39.39 23.95 126 34.45 +24.0Neurotrpe h NTRP ... ... ... 11.93 3.97 23 8.05 +14.3NewAgeB n NBEV ... ... ... 9.99 1.30 29633 4.46 +105.5NewLink NLNK ... ... ...dd 12.91 2.31 363 2.43 -70.0NYMtgTr NYMT .80 12.7 8 6.54 5.35 1886 6.29 +1.9NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 4 24.71 -2.4NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 4 24.83 +1.4NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 23 24.29 -1.6NewatrTc n NEWA ... ... ... 29.69 7.86 106 9.78 +4.2NewmrkGp NMRK ... ... 16 15.62 10.67 357 11.08 -22.9NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 3378 12.91 -20.4NewsCpB NWS .20 1.5 ... 17.70 12.70 488 13.35 -19.6NewtekBsn NEWT 1.74e 8.1 ... 24.24 16.01 184 21.47 +16.1Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 25.22 -4.9Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 1 25.75 +2.6Nexeo Sol NXEO ... ... ... 12.64 7.11 1630 12.23 +34.4Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.25 7.35 0 13.10 +36.2NexstarM NXST 1.50 1.8 7 89.75 58.10 1152 82.90 +6.0NextDec n NEXT ... ... ... 10.80 3.95 79 5.52 -33.7NxtGenHl NXGN .70 3.4 33 23.73 12.24 254 20.38 +50.1NichFncl h NICK ... ... 30 12.50 7.59 30 12.41 +41.0NicoletBc n NCBS ... ... 15 61.98 51.22 8 54.14 -1.1NightstTh n NITE ... ... ... 29.55 10.01 101 20.44 +55.8Noodles NDLS ... ... ...dd 13.30 3.95 510 12.00 +128.6Nordson NDSN 1.40 1.0 24 151.84 117.02 154 143.36 -2.1NorSys NSYS ... ... ...cc 8.08 2.77 52 4.10 +6.2NorestB NBN .04 .2 19 29.95 18.85 7 22.20 -4.1NthnTech NTIC .40 1.1 38 41.90 15.75 6 35.15 +42.0NorTrst NTRS 2.20f 2.1 18 115.61 88.89 989 104.75 +4.9NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 22 25.62 -2.4NorthdBc NFBK .40 2.6 21 18.39 15.14 65 15.67 -8.3Nthrim NRIM 1.08f 2.6 18 45.40 31.85 12 41.90 +23.8NwstBcsh NWBI .68 3.8 19 18.56 15.34 233 17.76 +6.2NwstPipe NWPX ... ... ...dd 22.00 16.60 26 19.53 +2.0sNorwdFn s NWFL .88 2.2 31 39.97 27.65 9 40.41 +22.5NovaLfstyl NVFY ... ... ...dd 3.10 1.30 16 1.78 -25.8NovaMeas NVMI ... ... 15 32.00 23.38 38 26.18 +1.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 49

Novan n NOVN ... ... ... 6.69 2.27 70 2.66 -37.0Novanta NOVT ... ... ... 78.85 41.90 304 70.35 +40.7Novavax NVAX ... ... ...dd 2.75 .96 33410 1.99 +60.5Novelion rs NVLN ... ... ...dd 7.33 2.96 720 3.09 -1.0NovoCure n NVCR ... ... ...dd 52.35 16.10 737 50.70 +151.0NovumeS n NVMM ... ... ... 4.75 1.12 9 1.21 -73.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 39 5.11 +25.9NuCana n NCNA ... ... ...cc 32.00 9.32 12 23.40 +131.5NuVasive NUVA ... ... 45 72.12 44.62 444 69.31 +18.5NuanceCm NUAN ... ... ...dd 18.75 12.18 2917 17.20 +5.2Nutanix n NTNX ... ... ... 64.87 21.63 4463 43.12 +22.2NutriSyst NTRI 1.00 2.7 21 60.80 26.06 765 36.60 -30.4Nuvectra NVTR ... ... ... 23.79 7.60 146 22.62 +191.5NvNq100Dy QQQX 1.68 7.1 ...q 28.19 20.24 131 23.76 -1.9Nvidia NVDA .60 .2 51 285.22 170.16 6982 268.41 +38.7NxStageMd NXTM ... ... ...dd 28.75 22.70 499 28.30 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 66 1.39 -60.3NymoxPh NYMX ... ... ...dd 4.60 2.46 156 2.55 -22.7O -:O2Micro OIIM ... ... ... 2.40 1.30 18 2.27 +36.0OFS Cap OFS 1.36a 11.2 10 13.24 10.41 25 12.10 +1.7OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.26 +1.5OHA Inv OHAI .08 5.1 40 1.68 1.05 15 1.58 +37.4tOP Bancp n OPBK ... ... ... 14.10 11.50 24 11.45 -8.0OReillyAu ORLY ... ... 23 351.65 190.00 327 344.31 +43.1OSI Sys OSIS ... ... 69 96.64 50.50 50 77.15 +19.8OakVlyBcp OVLY .26e 1.3 17 25.65 16.00 5 19.78 +1.2OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 172 4.97 +1.6OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 24.97 -.9OaktStInco OCSI .62f 7.2 11 9.06 7.03 32 8.60 +2.4sOasmiaPh n OASM .02p ... ... 3.80 .80 372 4.65 +428.4ObalonT n OBLN ... ... ...dd 10.23 1.46 33 2.56 -61.3ObsEva n OBSV ... ... ... 20.35 7.17 84 18.03 +84.7OceanBio OBCI .05e ... ... 5.71 3.26 3 4.27 -1.6OceanPw h OPTT ... ... ...dd 2.54 .46 479 .76 -31.1svjOceanR rs ORIG ... ... ... 34.83 20.22 990 34.48 +28.7OceanFst OCFC .60 2.2 16 30.90 25.00 171 27.87 +6.2Oclaro OCLR ... ... 14 10.20 5.61 494 9.20 +36.5OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.90 -6.3OcularTher OCUL ... ... ...dd 8.28 3.30 553 6.62 +48.8OdonateT n ODT ... ... ... 32.00 15.15 83 18.96 -24.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 21 8.09 +114.6OfficeDpt ODP .10 3.1 9 4.65 2.00 5007 3.23 -8.8OhioValB OVBC .84 2.2 24 56.15 34.35 3 37.35 -7.5OhrPhar h OHRP ... ... ...dd 2.18 .15 135 .18 -90.2Okta n OKTA ... ... ...dd 75.49 24.71 1396 69.42 +171.1OldDomFrt ODFL .52 .3 38 170.22 105.64 819 160.00 +21.6OldLnBc OLBK .40 1.2 17 35.72 26.98 60 32.09 +9.0OldNBcp ONB .52 2.6 26 20.95 16.36 669 19.75 +13.2OldPoint OPOF .44 1.6 21 34.64 24.07 31 27.57 -7.3OldSecBc OSBC .04 .3 16 16.30 12.15 162 15.55 +13.9OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 10.68 +2.4Ollies n OLLI ... ... 42 94.70 42.36 341 94.35 +77.2OlympStl ZEUS .08 .4 8 25.84 18.10 68 20.82 -3.1OmegaFlex OFLX .96 1.3 41 95.00 53.50 19 71.80 +.5sOmeros OMER ... ... ...dd 26.97 8.36 622 25.80 +32.8Omnicell OMCL ... ... ...cc 73.00 39.75 376 70.20 +44.7OnSmcnd ON ... ... 9 27.10 17.60 6558 18.42 -12.0OnTrack OTIV ... ... ... 2.94 .88 124 .94 -30.9OncoMed OMED ... ... ...dd 5.56 1.74 63 2.25 -45.1Oncobiolog ONS ... ... ... 1.70 .78 649 1.02 -21.5Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 81 4.04 -35.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 4931 .53 -64.6OncoSec rs ONCS ... ... ...dd 2.95 .90 2681 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.40 1.32 225 3.30 +38.1tOneHorz rs OHGI ... ... ...dd 3.38 .17 616 .18 -87.1180 DgrCap TURN ... ... ... 2.50 1.65 12 2.19 +11.1OneStopS n OSS ... ... ...dd 6.25 3.17 24 3.88 -20.51800Flowrs FLWS ... ... 20 15.00 8.85 156 11.55 +7.9OneSpan OSPN ... ... ...cc 23.35 11.20 352 19.40 +39.6OpenText s OTEX .61f 1.6 20 40.31 31.21 200 37.98 +6.5tOperaLtd n OPRA ... ... ... 15.62 9.01 77 8.82 -32.7OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 2 10.16 +1.4OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 129 2.15 -54.0Ophthotech OPHT ... ... 1 4.50 2.25 114 2.38 -23.7OpiantPh n OPNT ... ... ... 48.00 12.75 309 17.35 -24.5OpkoHlth OPK ... ... ...dd 7.24 2.66 4937 3.99 -18.6OptiNose n OPTN ... ... ...dd 30.00 12.51 186 12.94 -31.5Optibase OBAS ... ... ...dd 9.50 6.60 8.85 +11.2sOptCable OCC .08 1.5 61 4.50 2.15 320 5.50 +128.5OptimBk h OPHC ... ... ... 13.96 1.85 3 4.96 +5.6OpusBank OPB .52e 1.9 18 30.95 22.75 87 28.00 +2.6OramedPh ORMP ... ... ... 11.34 4.60 9 4.69 -47.9OraSure OSUR ... ... 32 23.01 12.86 312 15.47 -18.0Orbcomm ORBC ... ... ...dd 11.95 8.50 407 10.97 +7.8Orbotch ORBK ... ... 21 65.75 40.35 107 60.31 +20.0Organovo ONVO ... ... ...dd 2.28 .91 529 1.14 -14.9Orgenesis n ORGS ... ... ... 16.80 5.06 71 5.62 -59.4OrignAg rs SEED ... ... ... 18.70 4.99 27 5.17 -39.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 66 37.16 -.9OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 16 .99 +12.5Oritani ORIT 1.13e 7.1 11 17.70 15.00 111 15.75 -4.0OrrstownF ORRF .52 2.2 18 27.05 23.25 7 23.50 -6.9sOrthoPed n KIDS ... ... ... 35.50 14.00 74 35.19 +83.4OrthoMed OFIX ... ... 74 61.98 47.16 150 55.77 +2.0OsirisTher n OSIR ... ... ... 11.93 7.30 86 11.35 +4.6OssenInn rs OSN ... ... ... 8.90 1.50 17 2.18 -24.3Otelco OTEL ... ... 11 17.75 9.25 4 17.50 +31.1Otonomy OTIC ... ... ...dd 6.45 2.50 76 2.70 -51.4OttawaBc n OTTW .20 1.4 54 14.85 13.61 0 13.92 -3.6OtterTail OTTR 1.34 2.8 23 49.75 39.00 55 47.65 +7.2OvaScience OVAS ... ... ...dd 1.65 .66 16 .74 -47.4Overstk OSTK ... ... ...dd 89.80 23.10 1100 26.35 -58.8tOvid Th n OVID ... ... ...dd 12.44 5.50 62 5.66 -42.7Oxbridge OXBR .48 29.1 3 4.90 1.00 35 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0sOxfordImm OXFD ... ... ...dd 17.41 10.00 721 17.64 +26.3OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 227 10.66 +6.1Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 1 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.65 +1.8OxfSqCap OXSQ .80 11.3 6 7.52 5.15 105 7.07 +23.2OxfSqC24 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 +.6sPAM PTSI ... ... 58 67.00 20.92 20 65.13 +89.2PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 3 12.00 +11.6PC Cnnctn CNXN .34e ... 19 43.05 22.66 65 39.79 +51.8PC-Tel PCTI .22 4.9 ... 7.85 4.01 16 4.53 -38.5PCM Inc PCMI ... ... ...cc 25.23 6.90 171 19.70 +99.0PCSB Fn n PCSB .03p ... 52 22.34 18.14 31 20.25 +6.3PDC Engy PDCE ... ... ...dd 66.20 41.13 665 48.54 -5.8PDF Sol PDFS ... ... 26 18.48 8.10 103 8.95 -43.0PDL Bio PDLI .20 7.9 ...dd 3.55 2.25 1931 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.09 -.6PHI vtg PHII ... ... ...dd 13.95 7.11 19 9.62 -17.7PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 81 9.28 -19.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 62 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.05 10 4.00 -42.0PRA Grp PRAA ... ... 55 43.75 25.72 186 37.10 +11.7PRA Hlth PRAH ... ... 68 112.88 73.50 380 109.17 +19.9PRGX Glbl PRGX ... ... ...dd 10.30 6.62 42 8.90 +25.4PTC Inc PTC ... ... ...cc 107.31 55.30 1022 104.97 +72.7PTC Thera PTCT ... ... ...dd 52.95 14.56 782 47.22 +183.1PacWstBc PACW 2.40 4.8 15 55.86 43.61 599 50.28 -.2Paccar PCAR 1.12 1.6 12 79.69 59.82 1858 69.25 -2.6PacBiosci PACB ... ... ...dd 5.58 2.02 715 4.95 +87.5PacCityF n PCB ... ... ... 20.95 18.56 63 19.61 -1.9PacEthanol PEIX ... ... ...dd 6.06 1.55 557 1.95 -57.1PacMerc PMBC ... ... 22 10.45 8.05 12 9.50 +8.6PacPreBc PPBI .15p ... 21 46.05 35.20 435 37.85 -5.4PaciraPhm PCRX ... ... ...dd 52.60 26.95 732 48.70 +6.7PainThr rs PTIE ... ... ...dd 12.80 .81 852 .99 -75.3PanASlv PAAS .14 .9 22 18.75 13.97 1186 14.81 -4.8PangaeaL PANL ... ... 2 8.40 2.13 163 3.51 -4.6PapaJohns PZZA .90 1.9 19 75.07 38.05 773 46.21 -17.6PapaMurph FRSH ... ... 13 6.50 4.40 23 5.28 -1.9ParatekPh PRTK ... ... ...dd 26.10 9.00 267 9.45 -47.2ParkCity PCYG ... ... 67 12.50 6.75 109 10.00 +4.7ParkOh PKOH .50 1.3 12 47.90 34.95 26 38.10 -17.1ParkeBcp PKBK .56f 2.5 16 24.80 17.39 13 22.45 +20.2PrtnrCm PTNR ... ... 22 6.60 3.23 3 5.15 -16.3PathfdBcp PBHC .24 1.6 22 16.64 15.00 1 15.03 -2.4PatrkInd s PATK ... ... 19 72.35 51.88 278 58.95 -15.1PatrNBc rs PNBK .04 .2 35 25.50 16.63 1 23.75 +33.1PatriotTr n PATI ... ... 14 23.80 16.72 2 20.50 +18.0PatternEn PEGI 1.69 8.5 15 25.99 16.58 1077 19.79 -7.9Patterson PDCO 1.04 4.2 11 40.36 20.22 1482 24.56 -32.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 1995 17.71 -23.0Pavmed n PAVM ... ... ...dd 5.99 .87 398 1.35 -40.9Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3sPaychex PAYX 2.24 3.0 29 75.57 59.34 5242 73.72 +8.3Paylocity PCTY ... ... ...cc 88.47 41.15 366 81.39 +72.6PayData rs PYDS ... ... ...dd 4.10 1.35 24 1.88 -25.7PayPal n PYPL ... ... 57 93.70 62.37 5162 90.04 +22.3pdvWirelss PDVW ... ... ...dd 39.75 22.50 53 33.10 +3.1PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 13 5.05 -6.5PeapkGl PGC .20 .6 17 38.00 30.85 32 30.96 -11.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 262 63.30 +34.3PnnNtGm PENN ... ... 34 36.90 22.20 740 32.34 +3.2PennVa n PVAC ... ... ... 96.13 32.49 276 75.98 +94.3PennantPk PNNT .72 9.5 9 7.84 6.29 120 7.55 +9.3PenPkFR PFLT 1.14 8.6 12 14.65 12.00 60 13.33 -2.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 7 43.85 -5.9PensarAc n WRLS ... ... ... 10.17 7.75 28 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.13 20 10.57 +2.4PeopUtdF PBCT .70 4.0 15 20.26 17.32 3067 17.57 -6.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 18 25.70 -9.3PeBcOH PEBO 1.12 3.1 17 39.58 30.84 25 35.75 +9.6PeopBNC PEBK .52 1.8 16 34.54 26.32 1 29.39 -4.2PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 4 43.33 -7.0PeopUtah n PUB .40f 1.1 32 38.70 29.05 17 35.00 +15.5PepsiCo PEP 3.71 3.3 35 122.51 95.94 3415 111.97 -6.6Percptr PRCP .15 1.6 28 12.25 7.26 9 9.65 -.5Percient PRFT ... ... 44 31.09 17.65 187 27.40 +43.7Performnt PFMT ... ... ...dd 3.52 1.52 9 1.83 +10.9PerionNwk rs PERI ... ... ... 4.05 2.13 17 3.16 +2.3PermaFix PESI ... ... ... 5.15 3.29 12 4.45 +21.9PermaPip PPIH ... ... ...dd 10.43 8.00 3 9.21 +2.4PernixT rs PTX ... ... ...dd 3.35 .76 494 .82 -66.0PerryEllis PERY ... ... 8 29.59 21.46 92 27.36 +9.3PershGld rs PGLC ... ... ... 3.23 .80 256 1.38 -42.5PetIQ n PETQ ... ... ... 43.93 17.03 825 41.04 +87.9PetMed PETS 1.08f 3.1 20 57.80 31.81 365 35.25 -22.5PFSweb PFSW ... ... ...dd 11.86 5.90 42 7.60 +2.3PhibroAH PAHC .40 .9 31 54.62 32.05 75 42.70 +27.5PhotrIn PLAB ... ... 1 11.00 7.20 336 9.60 +12.6PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.24 -19.7PierisPhm PIRS ... ... ... 9.75 4.43 861 5.69 -24.6PilgrimsP PPC ... ... 8 38.39 16.30 1224 18.06 -41.9Pinduodou n PDD ... ... ... 30.48 17.20 4180 26.94 +.9PingtanM PME .04 1.7 15 4.20 1.99 49 2.40 -21.3PinnclEnt PNK ... ... ... 35.18 19.60 132 33.41 +2.1PinnaclFn PNFP .56 .9 19 69.95 59.55 340 63.55 -4.1PioneerPw PPSI ... ... 26 7.95 4.40 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 138 4.80 -24.2PlatEag n EAGL ... ... ... 11.82 9.60 1 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 173 9.55 -11.5Plexus PLXS ... ... ... 66.78 53.21 132 60.28 -.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 6951 1.97 -16.5PlumasBc PLBC .36f 1.4 13 29.45 19.85 0 26.20 +12.9Plurlsght n PS ... ... ... 38.37 19.25 540 31.54 +57.7PluristemT PSTI ... ... ...dd 2.12 1.14 443 1.35 -2.2PoageBksh PBSK .24 .9 30 27.75 18.10 6 25.30 +20.5PointrTel h PNTR ... ... 18 19.65 10.25 5 13.10 -29.6PointsInt g PCOM ... ... 36 18.48 9.31 128 14.25 +38.5PolarPwr n POLA ... ... ... 6.85 4.01 18 5.07 +1.2Polarity rs PTE ... ... ... 41.22 15.21 353 21.12 -9.0Pool Corp POOL 1.80f 1.1 32 175.87 107.18 166 168.60 +30.0 PopeRes POPE 3.20f 4.5 26 73.50 66.60 0 71.50 +2.5Popular BPOP 1.00 1.9 32 53.00 32.04 610 51.90 +46.2Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 12 25.37 +4.5PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.50 +8.4PortolaPh PTLA ... ... ...dd 56.70 24.63 886 27.69 -43.1Potbelly PBPB ... ... ...dd 14.15 11.05 203 12.40 +.8PotltchDel PCH 1.60 3.5 25 56.35 44.88 570 45.55 -8.7PowellInds POWL 1.04 3.1 ...cc 41.42 22.80 47 33.95 +18.5PwrInteg POWI .64 1.0 32 86.60 60.55 262 65.05 -11.6PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 21 1.97 -37.0Precipio n PRPO ... ... ... 2.65 .32 454 .40 -66.7PrecTh rs AIPT ... ... ...dd 2.50 .81 127 .99 -2.0PfdBkLA PFBC 1.00 1.7 ... 69.48 54.55 44 59.77 +1.7PrefrmdLn PLPC .80 1.1 34 96.83 55.41 5 73.68 +3.7PremFin s PFBI .60 3.2 12 26.05 16.78 6 18.99 -5.4Premier PINC ... ... ...dd 45.31 27.16 793 44.70 +53.1Presbia n LENS ... ... ... 7.14 1.55 5 1.74 -54.0Presidio n PSDO .16 1.0 ... 19.74 11.97 646 15.96 -16.7PriceTR TROW 2.80 2.5 20 127.43 86.42 779 110.30 +5.1PrSmrt PSMT .70 .9 33 94.45 77.30 169 81.90 -4.9PrmEgy PNRG ... ... ...dd 80.50 45.30 78.20 +51.8PrimoWtr PRMW ... ... 66 20.72 10.47 223 18.58 +47.8Primoris PRIM .24 1.0 21 29.90 23.61 489 25.00 -8.1PrinPrice PSET .16e ... ... 35.55 29.90 35.30 +9.7PrinShHld PY .33e ... ... 34.81 30.37 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 37.25 +18.4PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.32 +10.4sPrin US SC PSC ... ... ... 36.65 29.18 3 35.37 +11.5PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1296 58.28 -17.4PrinBio n PRNB ... ... ... 36.00 25.00 58 27.03 -17.2PriorityTc PRTH ... ... ... 12.99 8.34 2 10.25 +.6PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.28 13.00 +22.4ProDex PDEX ... ... 34 13.40 6.05 53 12.45 +83.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 0 3.00 +73.5ProQRTher PRQR ... ... ...dd 22.85 2.75 297 19.35 +500.0PrUltBio s BIB ... ... ...q 70.53 48.12 165 67.81 +20.9PrUltPQ s TQQQ ... ... ...q 73.36 35.55 5382 69.40 +50.1ProDvrs h rs IPDN ... ... ... 6.63 2.45 1 3.34 -18.4ProrEng PFIE ... ... 1 5.30 1.40 141 3.26 +69.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 1295 6.19 +4.0ProgrsSoft PRGS .56 1.3 36 53.60 34.72 276 42.47 -.2Proofpoint PFPT ... ... ...dd 130.27 82.61 871 106.97 +20.4PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 9705 11.50 -46.5ProS Ris n EQRR ... ... ... 52.12 41.53 8 50.87 +9.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 17 42.34 +25.9ProUShBio BIS ... ... ...q 24.92 15.53 9 16.11 -26.9ProspctCap PSEC .72 9.7 9 7.60 5.51 1659 7.40 +9.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 35 8.87 -57.4ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 1 22.50 -7.2PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 9 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.60 1597 1.95 +2.6Proteos n PTI ... ... 6 8.61 1.41 72 2.57 -55.9Prothena PRTA ... ... ...dd 70.00 10.43 290 13.07 -65.1Prov ent n PRVB ... ... ... 8.00 3.35 67 3.94 -18.1ProvidSv PRSC ... ... 15 83.90 51.05 46 66.59 +12.2ProvidBc n PVBC ... ... ... 30.80 20.51 17 29.80 +12.7ProvFnH PROV .56 3.1 19 20.00 17.21 8 18.36 -.2PrudntlBcp PBIP .20a 1.1 90 19.87 16.04 3 17.95 +2.0PsychmCp PMD .72 3.8 18 22.88 15.99 13 18.99 -7.6Pulmatrix PULM ... ... ...dd 2.38 .28 318 .37 -73.9PulseBio n PLSE ... ... ...dd 34.82 12.51 29 14.00 -40.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 330 46.70 -52.8PureAcq n PACQ ... ... ... 9.77 9.59 270 9.70 +.1sPureAcq un PACQU ... ... ... 10.38 10.08 1 10.39 +2.6PureCycle PCYO ... ... ...dd 11.74 6.65 15 11.20 +34.1PurplInv n PRPL ... ... ...dd 13.90 5.04 8 5.49 -45.4PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .74 1003 1.06 -67.1QAD Inc B QADB .24 .5 ...dd 49.40 26.72 1 44.35 +43.9QAD A QADA .29 .5 ...dd 61.80 33.35 31 57.65 +48.4QCR Hld QCRH .24 .6 15 49.70 40.40 81 41.40 -3.4QIWI plc QIWI .84e 6.4 13 20.05 12.50 254 13.21 -23.8Qorvo QRVO ... ... 91 86.84 64.53 1153 76.25 +14.5Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 20713 72.74 +13.6Qualstar rs QBAK ... ... ... 13.50 5.71 4 7.92 -5.7Qualys QLYS ... ... 88 98.30 50.00 334 89.85 +51.4Quantenn n QTNA ... ... ... 19.41 9.60 196 18.61 +52.5Quanterx n QTRX ... ... ...dd 24.81 13.00 94 20.18 -6.0Quartrhill g QTRH .05 ... 4 2.12 1.01 40 1.41 -23.4QuestRes rs QRHC ... ... ...dd 2.91 1.08 27 2.48 +7.8QuickLog h QUIK ... ... ...dd 2.22 .98 195 1.04 -40.2Quidel QDEL ... ... ...cc 77.63 33.01 267 64.30 +48.3QuinStreet QNST ... ... 73 16.42 6.86 322 13.41 +60.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 2.70 +13.9Quotinet QTNT ... ... ... 9.02 2.78 539 7.23 +46.1QuratRet A QRTEA ... ... 20 29.11 20.00 2181 22.37 -8.4QuratRet B QRTEB ... ... 23 28.90 19.62 21.92 -10.7tQutoutiao n QTT ... ... ... 20.39 7.12 2785 7.12 -55.4R -:R1 RCM n RCM ... ... ... 11.00 3.41 608 9.77 +121.5RBB Bcp n RBB .36 1.4 ... 33.62 21.84 58 26.10 -4.6RBC Bear ROLL ... ... 48 158.18 111.61 98 150.83 +19.3RCI Hosp RICK .12 .4 11 34.84 24.20 29 29.22 +4.4RCM RCMT 1.00e ... 21 7.50 4.36 6 4.43 -29.1RF Inds RFIL .08 1.0 13 12.75 2.15 173 7.70 +185.2RGC Res s RGCO .62 2.3 31 31.57 22.16 9 26.61 -1.7RLJ Ent rs RLJE ... ... ... 6.34 3.13 60 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.73 .75 21 1.28 +55.9RMR Gp h RMR 1.00 1.1 50 98.00 49.10 36 91.40 +54.1RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 163 4.60 +12.2RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.12 45 1.19 -78.6RaPhrm n RARX ... ... ...dd 17.90 4.78 227 15.49 +82.2RadNet RDNT ... ... 95 15.95 9.50 143 15.15 +50.0RadaElc rs RADA ... ... ...dd 3.86 1.77 82 2.95 -4.2Radcom RDCM ... ... 30 22.40 11.25 112 11.70 -41.1RadiSys RSYS ... ... ...dd 1.65 .53 196 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 619 17.19 -45.9Radware RDWR ... ... ...dd 28.50 16.21 138 25.90 +33.5RamacoRs n METC ... ... ... 9.35 3.81 162 7.82 +13.7Rambus RMBS ... ... ...dd 15.50 11.04 317 11.11 -21.9RandCap RAND ... ... 3 3.50 2.05 4 2.55 -15.5Randgold GOLD 2.00f 2.9 28 104.05 59.90 3131 69.79 -29.4RandBcp n RNDB ... ... ... 17.45 14.36 16.71 +8.8Rapid7 n RPD ... ... ...dd 39.40 16.59 504 37.50 +101.0RaveRest RAVE ... ... 15 2.33 1.09 34 1.37 -6.4RavenInds RAVN .52 1.1 1 49.80 30.85 125 46.00 +33.9ReShape rs RSLS ... ... ... 39.00 .04 3140 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 19 15.52 -7.1ReadgIntB RDIB ... ... 23 34.64 20.10 30.83 +34.0RealGSol h RGSE ... ... ...dd 3.25 .30 1856 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 19 2.94 -14.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 22 23.72 -2.2RealitCh n BCNA ... ... ... 24.47 20.01 0 21.30 -12.0RealmTh n RLM ... ... ... 13.00 3.01 5 3.74 -44.5sRealPage RP ... ... 84 64.80 38.40 756 64.80 +46.3sReataPh n RETA ... ... ...dd 93.94 19.31 1199 86.49 +205.4ReconTech RCON ... ... ...dd 5.36 .85 492 1.27 -2.3RecroPhm REPH ... ... ... 13.05 4.78 448 6.86 -25.8RedRobin RRGB ... ... 22 70.10 36.20 207 38.65 -31.5RedRkRs n RRR .40 1.5 ... 36.99 22.50 561 27.48 -18.6RedViolt n RDVT ... ... ...dd 46.40 4.35 22 6.11 -86.8Redn n RDFN ... ... ... 31.50 16.69 1475 18.43 -41.2RedhillBio RDHL ... ... ... 11.49 4.30 123 8.44 +64.2Regenrn REGN ... ... 27 477.00 281.89 407 390.05 +3.7RegnxBio n RGNX ... ... 53 85.10 23.25 568 73.40 +120.8RegulusTh RGLS ... ... ...dd 1.52 .17 595 .20 -80.5Reis Inc REIS .76 3.3 ...dd 24.00 16.74 21 22.98 +11.3ReliantBcp RBNC .32 1.2 26 30.00 21.90 5 25.80 +.6Reliv In rs RELV ... ... ...dd 8.44 3.72 1 4.93 +3.4RemarkHld MARK ... ... ...dd 15.10 2.83 402 3.17 -67.4RemoraR n RRI ... ... ... Renasant RNST .80 1.9 17 49.78 39.11 226 42.57 +4.1RenewEn REGI ... ... 5 28.15 9.50 497 27.20 +130.5RenminTi rs ABAC ... ... ... 4.76 1.50 35 2.08 -29.5RentACt RCII .32 2.3 24 14.94 7.22 1622 14.15 +27.5Replgn RGEN ... ... ...cc 58.99 29.56 440 54.38 +49.9Replimun n REPL ... ... ... 23.55 14.03 81 18.19 +20.0RepBncp RBCAA .97 2.0 19 50.70 34.24 46 47.33 +24.5RepFBcp FRBK ... ... 51 9.75 7.05 87 7.10 -16.0resTORbi n TORC ... ... ...dd 21.10 7.55 129 15.71 -6.9sRschFrnt REFR ... ... ...dd 1.55 .60 474 1.65 +58.7Resonant RESN ... ... ... 8.55 3.17 325 3.90 -47.8ResConn RECN .52f 3.1 28 17.95 12.75 102 16.85 +9.1RestorRob n HAIR ... ... ...dd 11.95 1.45 162 2.52 -45.2RetailOpp ROIC .78 4.2 54 20.14 16.18 1088 18.43 -7.6RetoEco n RETO ... ... ... 12.75 3.13 10 3.50 -50.4Retrophin RTRX ... ... ...dd 33.00 20.09 307 28.62 +35.8RevanceTh RVNC ... ... ...dd 37.45 22.25 502 25.95 -27.4RevenHo n RVEN ... ... ... 5.30 2.32 1 3.99 -13.9RevolutL rs RVLT ... ... ... 6.64 2.18 54 2.97 -9.7ReWalkRob RWLK ... ... ...dd 1.65 .70 66 .90 -18.2RhythmP n RYTM ... ... 38 37.23 16.80 464 26.99 -7.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 99 6.97 -9.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 78 2.89 +95.3RichrdElec RELL .24 2.7 ...cc 10.40 5.76 7 8.88 +31.8RigelPh RIGL ... ... ...dd 4.71 2.28 1566 3.24 -16.5RigNet RNET ... ... ...dd 24.05 10.03 160 18.85 +26.1RiminiSt n RMNI ... ... ... 10.40 .25 23 6.28 -20.6RiotBlck RIOT 1.00p ... ... 46.20 3.54 227 3.95 -86.1RiseEdCy n REDU ... ... 19 18.60 9.50 12 11.63 -21.4RittrPh rs RTTR ... ... ... 5.50 1.55 209 1.91 -41.9RivrvwBcp RVSB .14f 1.6 16 9.99 7.83 24 9.03 +4.2RivrviewF n RIVE ... ... ... 14.55 13.10 1 13.73 +2.1RocktPh n RCKT ... ... ... 25.96 6.12 250 25.11 +140.5RockwllM RMTI ... ... ...dd 8.70 3.62 160 4.19 -28.0RockyBr RCKY .48 1.7 18 33.45 13.10 50 28.00 +48.1RkyMChoc RMCF .48 4.7 11 12.60 10.06 10 10.30 -12.6Roku n ROKU ... ... ...dd 74.25 15.75 4248 73.03 +41.0Rosehill n ROSE ... ... ... 10.84 5.75 157 7.25 -7.8Rosehill wt ROSEW ... ... ... 1.57 .79 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.50 -15.6RossStrs s ROST .90 .9 25 98.75 62.34 3527 97.51 +21.5RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 543 78.25 -4.7Rubicon rs RBCN ... ... ... 9.46 6.76 5 8.76 +9.8RubiusTh n RUBY ... ... ... 33.01 19.67 134 23.37 -3.6RmblOn B n RMBL ... ... ... 10.98 3.53 169 10.27 +97.7RushEntA RUSHA .12p ... 26 55.40 37.95 139 40.48 -20.3RushEntB RUSHB .12p ... 33 52.76 36.61 5 41.81 -13.3RuthsHosp RUTH .44 1.4 29 33.95 19.45 184 30.60 +41.3Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 243 95.66 -8.2S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 65 44.33 +11.4S&WSeed SANW ... ... ...dd 4.40 2.55 144 2.75 -29.5SB FinGp SBFG .32 1.6 14 20.51 16.54 20.40 +10.3SB FnGp pf SBFGP .65 3.2 ... 21.10 16.00 20.08 +12.2SB OneBc SBBX .30f 1.2 21 32.85 23.60 40 25.90 -3.5SBA Com SBAC ... ... ...cc 177.67 140.62 669 158.77 -2.8SEI Inv SEIC .60f 1.0 21 78.35 58.15 626 62.01 -13.7SelasLf rs SLS ... ... ... 13.47 .80 2503 1.10 -86.0SG Blck n SGBX ... ... ... 7.00 3.01 81 4.14 -30.8SGOCO rs SGOC ... ... ... 2.29 .90 10 .00 -5.8SI Fincl SIFI .24 1.7 14 15.70 13.60 7 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.47 5.61 234 7.02 +18.8SLM Cp SLM ... ... 16 12.46 9.65 2891 11.65 +3.1SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 2 69.35 +.9SmartGlb n SGH ... ... 6 56.69 20.29 306 29.29 -13.1SMTC hg SMTX ... ... ... 3.18 1.29 4 2.72 +43.8SORL SORL ... ... 3 8.45 3.70 69 4.28 -36.3SP Plus SP ... ... 22 41.70 32.15 61 37.65 +1.5SPAR Gp h SGRP ... ... ... 3.75 .90 84 1.13 -8.1SpdDorWrF DWFI ... ... ... 25.87 23.22 9 23.48 -7.1SPI Eng rs SPI ... ... ... 2.61 .25 389 .29 -53.8SPS Cmce SPSC ... ... ...cc 100.68 45.02 117 97.24 +100.1SS&C Tch s SSNC .32f .6 35 60.97 38.48 1708 55.48 +37.1SSLJ.cm n SSLJ ... ... ... 5.75 .50 49 .55 -84.4SSR Mng g SSRM ... ... 19 11.44 7.64 454 8.96 +1.9SVB FnGp SIVB ... ... 27 333.74 178.61 249 321.21 +37.4SabanCap n SCAC ... ... ... 10.18 9.84 83 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8 SabraHltc SBRA 1.87e 8.1 11 23.83 15.78 709 22.99 +22.5SabreCorp SABR .56 2.2 31 26.78 17.79 1264 25.94 +26.5SAExplr rs SAEX ... ... ... 73.80 5.40 535 13.85 -68.5SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 34 90.10 +12.1SagaComm SGA 1.20 3.3 4 46.80 35.05 4 36.75 -9.1SageThera SAGE ... ... ...dd 195.97 59.57 792 138.92 -15.7Saia Inc SAIA ... ... 38 87.05 55.16 213 77.40 +9.4SalemMda SALM .26 6.8 14 6.75 3.10 27 3.85 -14.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.90 -3.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 617 99.25 -28.5SndySpr SASR 1.12 2.9 17 43.87 36.41 83 39.16 +.4Sanlp JBSS .55a .8 24 79.37 54.32 26 71.31 +12.7SangTher SGMO ... ... ...dd 27.50 11.30 1487 16.65 +1.5Sanmina SANM ... ... 16 39.40 24.60 323 28.15 -14.7Sano rt GCVRZ ... ... ... .60 .34 25 .56 +46.1Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 618 154.56 +177.8Savara rs SVRA ... ... ...dd 17.19 7.85 76 11.17 -24.7scPhrma n SCPH ... ... ...dd 18.17 4.10 41 5.42 -55.2ScanSource SCSC ... ... 14 45.35 31.40 119 40.10 +12.0Schmitt h SMIT ... ... ...dd 4.47 1.74 17 2.88 +5.1Schnitzer SCHN .75 2.7 7 38.85 25.00 198 27.30 -18.5ScholRck n SRRK ... ... ...dd 27.02 13.09 85 24.60 +58.7Scholastc SCHL .60 1.4 ...dd 47.77 33.85 76 42.73 +6.5SciGames SGMS ... ... ...dd 62.80 24.35 1457 26.40 -48.5ScrippsEW SSP .20 1.2 52 19.26 10.69 299 16.27 +4.1Scynexis SCYX ... ... ...dd 2.50 1.05 352 1.22 -47.4SeaChange SEAC ... ... ... 4.03 1.38 232 1.81 -53.9SeacstBkg SBCF ... ... 23 34.95 22.42 284 29.66 +17.7SeagateT STX 2.52 5.2 13 62.70 32.41 2953 48.49 +15.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 390 .89 -14.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.78 1.07 1372 1.17 -67.3SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 28 3.25 +25.0SeaSpine n SPNE ... ... ...dd 16.51 8.76 55 15.50 +53.2sSeattGen SGEN ... ... ...dd 79.34 47.75 1015 79.87 +49.3SecndSight EYES ... ... ...dd 2.58 1.05 572 1.94 +1.6ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 127 12.98 +34.4SecWkA A n SCWX ... ... ...dd 15.88 7.83 49 14.13 +59.3SecNtl lf SNFCA .23t ... 3 5.90 4.05 12 5.45 +9.0SelectBc lf SLCT ... ... 20 14.25 11.39 55 12.63 -.1SelIncREIT SIR 2.04 9.4 19 26.26 17.90 582 21.73 -13.5SelIntCon n SIC ... ... ... 13.00 9.65 780 10.65 -15.8SelectaB n SELB ... ... ... 24.02 7.95 360 15.54 +58.4SelectvIns SIGI .72 1.1 21 65.93 51.68 261 63.15 +7.6SmLEDS rs LEDS ... ... ...dd 10.49 1.84 252 4.20 +12.6Semtech SMTC ... ... 70 60.55 31.30 528 56.45 +65.1SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 15 32.65 +6.2SenesTc n SNES ... ... ...dd 3.87 .30 213 .78 +8.3SenHous SNH 1.56 8.9 11 19.98 14.86 1190 17.47 -8.8SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 17 24.28 -3.9SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 28 26.13 -2.7Senmiao n AIHS ... ... ... 8.91 3.75 7 5.00 -11.5Senomyx SNMX ... ... ...dd 1.71 .60 761 1.48 +13.8SensusHlt n SRTS ... ... ... 8.88 4.31 137 7.90 +53.1SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3sSentEn n STNL ... ... ... 10.14 9.60 3 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 2 10.45 +4.8SeqentialB SQBG ... ... ...dd 3.03 1.36 148 1.73 -2.8SeresTh n MCRB ... ... ...dd 17.40 6.65 184 7.70 -24.1SvcSource SREV ... ... ...dd 4.47 2.61 271 2.83 -8.4ServiFst s SFBS .44 1.1 19 44.95 35.35 80 39.62 -4.5SesenBio SESN ... ... ...dd 3.50 .62 1257 2.04 +151.5SevStars h SSC ... ... ...dd 7.00 1.41 611 4.39 -4.8sSevernBc SVBI .12 1.3 44 9.75 6.70 84 9.60 +32.3SharingE rs SEII ... ... 40 12.40 2.10 27 3.21 -57.7Sharps SMED ... ... ...dd 5.15 3.14 8 3.56 -13.0SharpSprg SHSP ... ... ...dd 14.87 3.25 51 13.60 +208.8ShndTele s SHEN .26f .7 ... 41.80 29.93 146 37.60 +11.2ShiftPixy n PIXY ... ... ... 6.35 2.00 85 3.92 +36.1Shiloh SHLO ... ... 14 12.28 6.45 94 11.27 +37.4Shineco n TYHT ... ... ... 4.60 .83 102 1.05 -54.4Shire SHPG 1.06e .6 92 181.41 123.73 417 178.25 +14.9ShoeCarnvl SCVL .32 .8 26 45.00 17.94 349 38.65 +44.5ShoreBcsh SHBI .32 1.8 18 20.09 15.74 12 18.06 +8.1ShotSpot n SSTI ... ... ... 66.14 11.36 104 61.96 +341.0Shuttery SFLY ... ... ...cc 100.34 39.76 642 69.73 +40.2SiebertFn SIEB .10a .7 ...dd 21.61 3.60 24 14.33 +6.1SiennaBi n SNNA ... ... ... 26.00 12.77 59 14.88 -18.0Sientra SIEN ... ... ...dd 26.79 8.79 168 24.47 +74.0SierraBc BSRR .64 2.2 17 31.19 24.32 25 29.49 +11.0SierOnc g n SRRA ... ... ...dd 4.09 1.53 377 1.77 -52.5SierraWr SWIR ... ... 20 23.50 15.10 152 20.50 +.2SifyTech SIFY .02e 1.1 ... 2.10 .69 53 1.61 +57.2SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 76 .97 -54.9Sigmatr SGMA ... ... 11 11.61 5.26 9 5.97 -41.0SignatBk SBNY .56p ... ... 161.92 108.89 438 115.30 -16.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 395 27.85 -5.2SilcLtd SILC 1.00 2.5 18 77.95 32.00 66 39.97 -43.0SilcnLab SLAB ... ... 85 110.70 77.55 321 92.35 +4.6SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 154 53.61 +1.2SilvrSun n SSNT .06e ... ...cc 4.84 2.90 4 3.80 -10.2Silvercrest SAMG .56 3.9 20 18.27 12.95 21 14.45 -10.0SimmnsFst s SFNC .60 2.0 19 33.45 26.78 278 30.60 +7.2sSimplyGd n SMPL ... ... ... 18.60 11.01 1680 18.57 +30.2SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 58 20.45 +27.0Sina SINA ... ... 33 124.60 63.20 351 68.89 -31.3Sinclair SBGI .72 2.5 12 40.15 25.13 759 28.25 -25.4SinoGlobl SINO ... ... 7 3.77 1.04 672 1.19 -53.5Sinovac h SVA ... ... ...dd 8.75 6.06 32 7.77 -1.4SiriusXM SIRI .04 .7 35 7.70 5.17 42803 6.27 +17.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 190 1.90 -71.7SkySolar SKYS ... ... ...dd 2.43 .70 11 .90 -40.0SkyWest SKYW .40 .7 16 65.80 41.90 333 57.10 +7.5SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 1976 91.73 -3.4SleepNmbr SNBR ... ... 26 40.72 26.22 257 36.34 -3.3SmartFn rs SMBK ... ... 20 27.69 19.49 5 23.64 +8.9SmartSnd n SND ... ... ... 11.06 4.48 247 4.94 -43.0SmthM hrs SMSI ... ... ...dd 3.41 1.05 164 2.70 -4.9SocilRltyA n SRAX ... ... ...dd 7.95 1.67 116 3.95 -30.1SocketM n SCKT ... ... ... 4.19 1.86 14 2.29 -36.0sSodaStrm SODA ... ... 50 143.26 59.76 351 143.10 +103.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 10 6.80 -36.5SolarCap SLRC 1.64 7.6 12 22.55 19.70 44 21.58 +6.8SolarSCap SUNS 1.41 8.4 14 18.40 16.10 30 16.76 -5.6SolarEdg n SEDG ... ... 20 70.74 26.35 785 40.80 +8.7Soleno wt rs SLNOW ... ... ... .71 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 8 2.10 +16.7SolidBio n SLDB ... ... ...dd 54.84 6.83 100 48.01 +112.2Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 234 1.62 -27.0sSonicCorp SONC .64 1.5 28 39.75 23.22 17747 43.46 +58.2SonicFdry SOFO ... ... ...dd 3.87 1.51 4 1.60 -46.8SonomaPh SNOA ... ... ...dd 5.92 1.45 30 1.52 -72.1Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1698 13.36 -32.9Sophiris SPHS ... ... ...dd 4.05 1.80 444 2.91 +28.2SorrentoTh SRNE ... ... 23 10.65 1.68 1902 4.65 +22.4SotherlyH SOHO .50f 7.1 54 7.62 5.81 97 7.04 +9.1SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.64 SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 2 25.25 -.4SouMoBc s SMBC .52f 1.3 17 41.49 33.05 6 38.67 +2.9SoundFin SFBC .56 1.4 23 40.87 32.10 2 39.55 +16.2SouthState SSB 1.36f 1.6 23 94.50 79.85 75 82.65 -5.2SthnFstBsh SFST ... ... 17 48.75 34.83 5 40.10 -2.8SoNatBcVa SONA .32 1.9 31 18.24 15.11 25 16.51 +3.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.73 63 35.70 +6.0tSparkEn s SPKE .72 9.1 ...dd 16.15 7.95 171 7.95 -35.9SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 9 24.40 -8.3SparkTh n ONCE ... ... ...dd 96.59 41.06 689 57.51 +11.8SpartnMot SPAR .10 .7 26 19.45 10.80 128 15.05 -4.4SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 79 20.24 -24.1SpectPh SPPI ... ... ...dd 25.29 9.55 4684 17.13 -9.6SperoTh n SPRO ... ... ... 19.00 9.29 47 10.89 -7.3Sphr3D grs ANY ... ... ... 3.95 .13 760 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 32 1.05 -25.0SpirtTex n STXB ... ... 75 22.56 20.04 10 21.76 -.4Splunk SPLK ... ... ...dd 130.00 62.39 2725 117.47 +41.8SpokHldgs SPOK .50 3.4 34 18.85 13.75 72 14.90 -4.8SportsWhs SPWH ... ... 12 6.99 3.66 160 5.96 -9.8tSprBkPh n SBPH ... ... ...dd 18.93 10.81 82 11.07 -17.6SprottFoc FUND .61e 8.2 ...q 8.39 7.30 40 7.40 -6.6Sprouts SFM ... ... 28 29.67 17.55 1169 27.57 +13.2StaarSur STAA ... ... ... 54.00 11.50 649 48.55 +213.2Staff360 rs STAF ... ... ... 5.65 1.14 138 1.99 -36.7Stamps.cm STMP ... ... 26 285.75 160.00 293 226.45 +20.5Std AVB n STND ... ... ... 39.45 29.97 3 31.12 +.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 568 13.10 +16.3StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.53 +.8StarsGp g TSG ... ... ... 38.95 19.65 1087 25.15 +7.9Starbucks s SBUX 1.44f 2.5 26 61.94 47.37 9430 56.90 -.9StatAutF STFC .40 1.3 ... 34.31 23.67 28 31.58 +8.4StateBkFn STBZ .80 2.6 19 35.99 27.08 122 30.67 +2.8StealthGas GASS ... ... 15 4.70 3.12 23 3.55 -18.6SteelCon STCN ... ... ... 2.90 1.49 10 2.12 -14.9StlDynam STLD .75 1.6 13 52.10 32.36 1896 46.00 +6.7SteinMart s SMRT .30 14.2 ...dd 4.04 .48 236 2.11 +81.9StellrAcq n STLR ... ... ... 11.00 10.00 3 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 4 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 95 16.50 +5.8Stericycle SRCL ... ... ...dd 76.73 56.64 546 60.69 -10.7SterlBcp n SBT .04 .3 ... 14.98 10.81 33 11.67 -8.1SterlCons STRL ... ... 18 18.90 10.74 151 13.85 -14.9SMadden SHOO .80 ... 25 58.95 37.25 595 54.55 +16.8Stewrdshp SSFN .12 1.1 14 12.75 9.30 1 10.85 +5.9StitchFix n SFIX ... ... ... 52.45 14.48 1841 42.15 +63.2StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 24 36.05 -4.4StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.47 +11.6StrataS rs SSKN ... ... ...dd 3.88 1.06 464 3.50 +184.6Stratasys SSYS ... ... ...dd 26.17 17.17 283 23.43 +17.4StratEdu STRA 2.00f 1.5 41 138.97 80.75 124 137.53 +53.5Strattec STRT .56 1.7 19 49.20 29.70 7 33.90 -22.2StratusPrp STRS 1.00e ... 55 35.90 27.25 5 31.10 +4.7StreamHlth STRM ... ... ... 2.82 1.00 12 1.23 -27.2StrgbrBio n SBBP ... ... ... 9.25 3.85 314 4.40 -39.3SummerInf SUMR ... ... ...dd 2.00 .72 54 1.63 +8.3SumFWV SMMF .52 2.2 12 28.16 21.78 11 23.13 -12.1SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.35 +21.8SumTher n SMMT ... ... ... 15.90 1.94 26 2.24 -79.8SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .6 49 70.83 45.44 101 55.53 -14.2SundEng n SNDE ... ... ... 9.59 3.83 13 5.75 -3.2SunesisP rs SNSS ... ... ...dd 7.69 1.80 82 2.00 -45.8SunOpta STKL ... ... ...dd 9.65 6.27 175 7.48 -3.5SunPower SPWR ... ... ...dd 10.00 6.36 872 7.72 -8.4Sunrun n RUN ... ... 11 16.45 5.08 1226 12.52 +112.2Sunworks n SUNW ... ... ... 1.88 .52 27 .53 -49.2SuperCom SPCB ... ... ...dd 4.95 1.53 32 1.83 -53.2SupTech rs SCONW ... ... ... 14.90 1.47 105 1.66 -84.8SupGpCos s SGC .40f 2.0 18 28.85 18.00 13 19.73 -26.1Supernus SUPN ... ... 31 61.25 33.30 406 49.35 +23.8supprt.cm rs SPRT ... ... ...dd 3.15 2.22 52 2.96 +22.3SurfaceOn n SURF ... ... ... 18.18 8.64 114 10.60 -20.5SurgPtrs n SGRY ... ... ...dd 19.95 7.10 191 15.85 +31.0Surmodic SRDX ... ... ...cc 82.35 25.00 89 74.05 +164.5SykesEnt SYKE ... ... 56 32.15 25.90 92 30.41 -3.3Symantec lf SYMC .30 1.4 10 33.92 17.81 16133 21.20 -24.4Synacor SYNC ... ... ...dd 2.85 1.35 35 1.70 -26.1Synalloy SYNL .13m .6 ...dd 24.80 11.05 12 23.55 +75.7Synaptics SYNA ... ... ...dd 55.25 33.73 336 47.18 +18.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 656 7.11 -18.8SyneosH h SYNH ... ... ...dd 59.45 31.10 548 49.85 +14.3SynrgyPh SGYP ... ... ...dd 3.57 1.43 1956 1.70 -23.8Synlogic rs SYBX ... ... ...dd 22.40 7.27 68 13.48 +39.0Synopsys SNPS ... ... 49 103.40 79.00 1442 98.84 +16.0Syntel SYNT 15.00e ... 20 41.05 18.76 393 40.95 +78.1Synthes rs SES ... ... ... 4.64 2.00 8 2.26 -20.4Sypris SYPR .08 6.0 ...dd 1.90 1.25 27 1.34 -2.9SyrosPhar n SYRS ... ... ... 17.62 6.30 64 12.54 +28.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 50

T -:T-MobileUS TMUS ... ... 27 69.77 54.60 2611 69.45 +9.4TAT Tch h TATT .34e 5.0 16 11.65 6.40 6.85 -34.8TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 105 17.09 -14.7TD Ameritr AMTD .84 1.5 27 63.01 46.54 1920 55.04 +7.6TDH Hld n PETZ ... ... ... 31.75 1.48 9 1.74 -69.1TESSCO TESS .80 5.1 31 24.85 12.35 11 15.65 -22.3TFS Fncl TFSL 1.00f 6.5 51 16.62 14.32 219 15.41 +3.1tTG Thera TGTX ... ... ...dd 17.35 7.25 13041 5.15 -37.2THL Credit TCRD 1.08 13.3 8q 9.67 7.70 71 8.10 -10.5TKK Sym n TKKS ... ... ... 9.55 9.50 68 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 2 10.14 +1.0TKK Sym rt TKKSR ... ... ... .53 .35 52 .40 -4.8TMSR Gl s TMSR ... ... 58 10.32 1.84 17 2.60 -47.8TOP Shi rs TOPS ... ... ... 35.50 .69 2794 1.19 -52.6TPI Co n TPIC ... ... ... 32.22 16.35 271 28.86 +41.1TSR Inc TSRI ... ... 39 9.40 3.95 2 7.10 +36.5TTEC Hl TTEC .54f 2.1 25 43.75 23.50 88 26.00 -35.4TTM Tch TTMI ... ... 38 19.91 13.72 703 16.76 +7.0Tabula n TRHC ... ... ...dd 91.16 24.24 270 80.97 +188.7TactSys n TCMD ... ... ...cc 72.41 22.72 165 68.10 +135.0Taitron h TAIT .10 4.9 ...dd 2.89 1.22 26 2.03 +20.8TakeTwo TTWO ... ... ...dd 138.65 92.81 986 135.55 +23.5sTalend n TLND ... ... ...dd 71.63 35.46 146 72.89 +94.5TandmD rs TNDM ... ... ...dd 52.55 2.14 6800 47.84 +1927.1TandyLthr TLF ... ... 11 8.45 6.79 22 7.35 -5.2Tantech n TANH ... ... ... 4.46 1.10 307 1.58 -38.8Taoping h TAOP ... ... ...dd 5.20 1.10 122 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 527 9.95 +153.8Tarena TEDU .28e 3.3 ...dd 15.97 7.11 93 8.37 -44.2TaylrDv TAYD ... ... 26 15.14 9.70 0 11.80 -12.1TechData h TECD ... ... 23 108.62 70.70 290 71.80 -26.7TechComm TCCO ... ... ...dd 15.40 3.70 14 4.65 -59.4TechTarg TTGT ... ... ... 34.47 11.61 191 20.02 +43.8Tecnoglass TGLS .56 5.9 23 10.29 6.67 53 9.52 +29.5Tecogen TGEN ... ... ... 4.20 2.05 18 3.06 +13.3Telenav TNAV ... ... ...dd 6.85 4.50 23 5.10 -7.3Teligent TLGT ... ... ...dd 7.34 2.43 220 3.78 +4.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1124 9.09 -6.7Tenable n TENB ... ... ... 38.87 29.10 437 37.68 +24.6TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.50 -43.9TenzAcq un TZACU ... ... ... 10.44 10.01 4 10.09 +.6TerrFmP lf TERP 2.13e 18.5 ... 14.20 9.55 609 11.54 -3.5TerritBcp TBNK .88f 3.0 15 33.00 29.03 19 29.51 -4.4Tesaro TSRO ... ... ...dd 129.64 25.62 816 37.31 -55.0Tesla Inc TSLA ... ... ...dd 387.46 244.59 4472 300.99 -3.3TetraTc TTEK .48 .7 28 72.20 44.15 280 68.45 +42.2Tetraphase TTPH ... ... ...dd 7.98 2.05 487 2.90 -54.0TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 2 25.59 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 12 25.25 -1.2TxCapBsh TCBI ... ... 17 103.05 77.65 496 87.50 -1.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 3.08f 2.9 27 120.75 86.92 5652 107.55 +3.0TexRdhse TXRH 1.00 1.4 31 75.24 47.51 627 69.28 +31.5The9Ltd rs NCTY ... ... ... 5.04 .83 128 1.91 -.5TherapMD TXMD ... ... ...dd 7.66 4.34 1853 6.83 +13.1TherpxBio n TRPX ... ... ... 7.69 3.00 85 4.66 -12.7TheravBio TBPH ... ... ...dd 35.90 21.27 208 30.56 +9.6TheStreet TST .10 4.6 4 2.50 .87 24 2.19 +51.01347PrpIns PIH ... ... 44 8.25 6.10 3 7.10 -2.11347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 1 25.15 +3.13PEA Int n TPNL ... ... ... 5.33 2.63 379 4.07 +11.5ThundBr n TBRG ... ... ... 9.77 9.60 2 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 3 10.13 +.8TiberAcq n TIBR ... ... ... 9.75 9.55 54 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 2 10.20 +1.7TileShop TTS .20 ... 41 15.10 5.15 229 7.40 -22.9Tilray n TLRY ... ... ... 300.00 20.10 8866 107.88 +381.8TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 5 31.80 +19.8Tiptree TIPT .14 2.2 20 7.24 5.35 112 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 13.66 189 16.21 -23.4tTitanPh rs TTNP ... ... ... 2.85 .22 1734 .22 -83.4TivityHlth TVTY ... ... 18 48.50 29.95 616 32.35 -11.5Tivo Cp TIVO .72 5.6 99 20.18 11.30 694 12.83 -17.8Tocagen n TOCA ... ... ... 14.66 7.52 249 13.68 +33.5TonixPh rs TNXP ... ... ...dd 5.11 .60 149 .64 -81.3TopImage TISA ... ... ...dd 1.75 .91 19 .96 -15.8Torchlght TRCH ... ... ...dd 1.51 .86 75 1.03 -23.1TottenAc n TOTA ... ... ... 9.99 9.63 201 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 .39 +2.6TottenAc un TOTAU ... ... ... 11.51 10.12 0 10.75 +6.1TowerSemi TSEM ... ... 12 36.69 19.26 389 22.22 -34.8TownSprts CLUB ... ... ...dd 14.85 5.00 143 8.85 +59.5TowneBank TOWN .64 2.1 ... 35.30 27.85 87 31.15 +1.3TraconPh n TCON ... ... ...dd 3.91 1.90 67 2.10 -37.3TractSupp TSCO 1.24 1.4 27 91.92 54.76 1160 90.39 +20.9sTradDsk A n TTD ... ... ... 151.76 40.70 2234 154.68 +238.2TrnWEnt TWMC ... ... 3 2.60 .65 10 .94 -48.5TransAct TACT .36 2.5 34 15.80 8.80 5 14.65 +10.6Transcat TRNS ... ... 33 25.35 12.00 18 22.55 +58.2TransGlb TGA .14 4.1 ...dd 4.13 1.21 703 3.44 +139.1TranslBio n TBIO ... ... ... 16.60 9.21 103 9.93 -13.8TravelCtrs TA ... ... ...dd 6.10 3.05 194 5.65 +37.8TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 21 25.09 -.6TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 15 24.74 -1.8Travelct 30 TANNZ 2.00 8.1 ... 25.55 21.60 24 24.70 -1.2Travelzoo TZOO ... ... 43 21.15 5.75 44 11.65 +80.6TrmntMtg n TRMT ... ... ...dd 17.28 11.10 1 11.94 -18.7Trevena TRVN ... ... ...dd 2.88 1.34 6967 2.12 +32.5Tricida n TCDA ... ... ... 40.10 21.87 294 33.64 +29.4TriCoBsh TCBK .68 1.8 22 43.80 35.09 62 38.23 +1.0TridntAcq n TDAC ... ... ... 9.85 9.72 391 9.80 +.5TridntAcq un TDACU ... ... ... 10.20 10.00 3 10.12 +.9TrilliumTh TRIL ... ... ... 13.30 4.80 72 6.15 -15.2TriMas h TRS ... ... 22 31.80 22.70 104 30.90 +15.5Trimble TRMB ... ... 59 45.70 32.01 1096 42.66 +5.0TrinityBio TRIB .88 22.6 4 6.54 3.76 181 3.90 -23.5TrinMrg n TMCX ... ... ... 9.86 9.71 123 9.78 +.2TrinMrg un TMCXU ... ... ... 10.30 10.00 2 10.28 +2.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1773 52.00 +50.9TriStCap TSC ... ... 17 30.10 21.90 131 27.65 +20.2TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 26.19 +1.1TriumphBc TBK ... ... 23 44.70 28.46 319 40.25 +27.8Trivago n TRVG ... ... ... 11.63 4.01 558 6.02 -12.0Tronc TRNC ... ... ...cc 24.74 13.13 81 16.59 -5.7Trovagn rsh TROV ... ... ... 12.96 .65 505 .81 -78.1TrueCar TRUE ... ... ...dd 16.45 8.75 787 14.16 +26.4TruettHrst THST ... ... ...dd 3.19 1.26 14 1.87 -9.7Trupanion TRUP ... ... ...dd 46.70 23.64 351 36.09 +23.3TrstNY TRST .27f 3.2 15 9.70 8.25 181 8.50 -7.6Trustmk TRMK .92 2.7 17 36.32 29.78 164 34.67 +8.8T2 Biosys TTOO ... ... ...dd 9.98 3.60 321 6.50 +57.8 Tucows grs TCX ... ... 43 71.75 49.80 35 55.60 -20.6TuesMrn TUES ... ... ...dd 4.10 2.38 629 3.35 +21.8Tuniu TOUR ... ... ...dd 9.88 5.81 54 7.28 -5.1TurtleBc rs HEAR ... ... ... 34.50 1.64 1229 19.65 +984.4TwlSeas n TWLV ... ... ... 9.94 9.50 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 2 10.27 +.6TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 12209 45.21 +30.921stCFoxB FOX .36 .8 19 49.65 24.30 6210 44.81 +31.321Vianet VNET ... ... 39 11.54 5.01 474 10.20 +27.8TwinDisc lf TWIN .36 1.6 62 31.95 17.79 79 23.08 -13.1TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 16 17.35 -4.32U TWOU ... ... ...dd 98.58 51.54 440 78.04 +21.0TymeTch n TYME ... ... ... 8.30 2.01 729 2.63 -58.8U -:US AutoPts PRTS ... ... 3 3.14 1.08 30 1.62 -35.7US Concrte USCR ... ... 32 86.35 44.00 445 48.20 -42.4US Gld rs USAU .21e ... ... 3.27 .97 85 1.09 -33.1UFP Tch UFPT ... ... 27 37.25 26.00 8 36.20 +30.2UMB Fn UMBF 1.16 1.6 19 82.14 68.76 176 72.70 +1.1USEcology ECOL .72 .9 43 77.15 44.50 65 75.95 +48.9USGlobInv GROW .03 2.0 38 7.49 1.41 59 1.53 -60.8USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.45 971 8.30 -14.9USA Trk USAK ... ... ...cc 29.15 12.14 67 19.89 +9.7UTStarcm UTSI ... ... 26 6.51 2.24 17 3.90 -30.7sUbiquiti UBNT .25 .2 27 100.48 49.40 273 98.90 +39.3UltaBeauty ULTA ... ... 29 290.30 187.96 652 277.46 +24.1UltimSoft ULTI ... ... ...cc 332.44 181.59 216 322.92 +48.0tUltraClean UCTT ... ... 5 34.59 12.75 1117 12.57 -45.6UltPetro n UPL ... ... ... 10.18 .92 3068 1.27 -86.0sUltragenyx RARE ... ... ...dd 88.71 41.67 496 90.15 +94.4Ultralife ULBI ... ... 24 10.95 5.80 3 8.70 +32.8Umpqua UMPQ .84 3.9 16 24.89 18.93 867 21.46 +3.2UniQure QURE ... ... ... 43.23 8.66 188 39.64 +102.3UnicoA UNAM ... ... ...dd 10.20 6.80 0 7.10 -17.0UnionBkVA UBSH .92f 2.3 22 42.74 31.77 193 39.58 +9.4UnionBkVT UNB 1.20 2.3 25 55.00 45.05 3 52.55 -.8UnBnOH UBCP .52 3.8 19 14.00 11.65 7 13.64 +2.9UtdBOH UBOH .48 2.1 13 24.00 20.35 5 23.40 +5.4UBSI UBSI 1.36 3.6 22 39.95 33.40 343 37.50 +7.9UtdCmBks UCBI .60f 2.1 17 34.18 25.71 432 28.75 +2.2UCmntyFn UCFC .28f 2.9 16 11.98 8.66 76 9.76 +6.9UtdContl UAL ... ... 13 91.39 56.51 2056 87.92 +30.4UtdFnBcp UBNK .48 2.8 15 19.35 15.47 49 17.02 -3.5UtdFire UFCS 1.24 2.4 32 61.56 38.95 85 50.97 +11.8UtdInsur UIHC .24 1.1 ...dd 22.23 15.30 93 21.58 +25.1UtdNtrlF UNFI ... ... 9 52.69 28.25 1616 30.87 -37.3USecBcCA UBFO .36 3.2 24 11.65 8.82 4 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .71 125 .93 -38.0USLime USLM .54 .7 23 101.40 70.56 2 78.80 +2.2UtdTherap UTHR ... ... 8 152.55 100.57 290 125.51 -15.2UtdGrdian UG 1.50e 9.3 24 21.33 15.00 7 16.15 -12.7UnitGrp UNIT 2.40 11.9 52 23.42 13.81 2918 20.13 +13.2UnityBcp UNTY .28 1.2 15 25.50 18.60 9 23.30 +18.0UnityBio n UBX ... ... ... 24.56 12.75 266 15.94 -4.3UnivDisp OLED .24 .2 74 209.00 78.75 580 121.75 -29.5UnvElc UEIC ... ... 14 67.44 26.97 75 40.00 -15.3UnivFor s UFPI .35e 1.0 15 39.58 31.16 266 34.80 -7.5UnvLogist ULH .42 1.1 27 37.68 19.35 62 36.75 +54.7UnvStainls USAP ... ... 62 31.20 18.53 87 27.17 +26.8UnivstPa UVSP .80 3.0 16 32.35 26.61 65 26.90 -4.1UnumTh n UMRX ... ... ...dd 17.66 10.15 1073 12.33 +11.0UplandSoft UPLD ... ... ...dd 38.30 18.52 100 32.67 +50.8UrbanOne UONE ... ... ...dd 4.85 1.40 1 2.31 +24.9UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.15 +22.9UrbanOut URBN ... ... 21 52.50 21.76 2092 40.08 +14.3UrogenP n URGN ... ... ... 69.57 25.56 31 48.90 +31.4UtahMed UTMD 1.08 1.2 ... 117.65 72.78 14 93.80 +15.2Uxin Ltd n UXIN ... ... ... 10.49 4.88 1546 6.40 -33.8V -:VBI Vac n VBIV ... ... ... 5.10 1.68 240 1.92 -55.0VEON VEON .29e 10.0 ... 4.23 2.20 1877 2.91 -24.2VOXX Intl VOXX ... ... 5 8.85 4.64 33 5.15 -8.0VSE Corp s VSEC .32f 1.0 12 59.90 32.93 18 33.06 -31.7tVaccinex n VCNX ... ... ... 12.00 7.53 35 7.28 -36.0tValerits hn VLRX ... ... ... 6.79 .85 609 1.00 -64.9ValueLine VALU .76 3.0 23 26.94 16.64 2 25.00 +29.2VanE GenD GNRX ... ... ...q 64.65 54.44 7 64.06 +8.0VanE VecBi BBH ... ... ...q 136.76 111.36 5 133.54 +7.2VandaPhm VNDA ... ... ...dd 23.35 11.90 307 20.65 +35.9VangIntHi VYMI 2.38e 3.7 ... 72.32 60.88 45 63.80 -4.8VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 35 64.94 -2.1VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 192 75.48 -6.0V exUSRE VNQI 2.93e 5.1 ...q 65.20 55.62 411 57.01 -5.8VanShTTr VGSH 1.20a 2.0 ...q 60.78 59.66 102 59.68 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 1662 78.03 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 1 80.80 -4.9VangR3K VTHR 2.17e 1.6 ...q 135.39 114.65 6 134.35 +9.4VanR2KGr VTWG .82e .5 ...q 160.14 125.88 8 157.40 +16.2VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 9 116.88 +6.7VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 40 136.69 +11.8VanR1KGr VONG 1.65e 1.0 ...q 160.45 126.56 57 159.79 +15.8VanIntTTr VGIT 1.41 2.3 ...q 64.95 61.81 91 61.95 -3.1VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 35 112.06 +3.2VangR1K VONE 2.28e 1.7 ...q 135.26 114.35 22 134.12 +9.5VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 309 50.86 -3.0VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 101 87.30 -8.8VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 55 71.79 -8.0VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 782 83.26 -4.7VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 619 48.30 -1.1VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 892 54.46 +.2VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 565 54.69 -3.7VantEng n VEAC ... ... ... 10.05 9.62 107 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 337 29.54 -26.5Varonis VRNS ... ... ...dd 83.10 40.75 303 74.00 +52.4VascuBio VBLT ... ... ... 9.05 1.55 26 1.58 -77.8Vaxart rs VXRT ... ... ... 11.88 2.37 14 2.92 -53.1VectoIQ n VTIQ ... ... ... 9.65 9.51 76 9.58 sVectoIQ un VTIQU ... ... ... 10.20 9.97 2 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 462 10.50 -29.3VBradley VRA ... ... 33 17.38 6.99 677 15.33 +25.9Veracyte VCYT ... ... ...dd 12.86 5.23 331 10.70 +63.9Verastem VSTM ... ... ...dd 10.35 2.77 15388 7.15 +132.9sVericel VCEL ... ... ...dd 14.80 3.30 650 14.60 +167.9VerintSys VRNT ... ... 83 52.45 37.10 414 49.50 +18.3Verisign VRSN ... ... 42 164.19 102.84 989 160.49 +40.2 Verisk VRSK ... ... 42 122.80 81.49 576 120.80 +25.8Veritex VBTX ... ... 21 33.08 25.26 136 28.83 +4.5Veritone n VERI ... ... ... 74.92 10.00 74 10.69 -53.9Vermillion VRML ... ... ...dd 2.10 .47 103 .71 -63.2VeronaPh n VRNA ... ... ... 25.55 10.44 0 13.15 +10.8Verrica n VRCA ... ... ...dd 23.29 13.23 76 15.70 -10.3Versartis VSAR ... ... ...dd 3.05 1.30 255 1.45 -34.1VertexEn VTNR ... ... ...dd 1.91 .71 174 1.79 +88.4VertxPh VRTX ... ... ...cc 186.44 136.50 738 182.65 +21.9Veru Inc VERU ... ... ...dd 3.00 .90 64 1.79 +57.0ViaSat VSAT ... ... ...dd 80.26 59.16 210 63.45 -15.2ViacomA VIA .80 2.3 8 40.64 28.20 70 34.95 +.1ViacomB VIAB .80 2.5 6 35.55 22.13 2811 32.48 +5.4Viavi VIAV ... ... 33 11.55 8.34 1435 11.35 +29.9Vical rs VICL ... ... ...dd 3.70 1.02 48 1.44 -21.3Vicor VICR ... ... ... 64.50 16.30 243 49.05 +134.7VicDvAcc n VSDA ... ... ... 31.48 26.17 31.20 +9.7VicMultiF n VSMV ... ... ... 30.32 25.33 0 30.15 +9.3Vict500VW CFA .44e .8 ...q 52.94 44.97 32 52.05 +6.7VictDisEnV CSF .38e .8 ...q 50.77 41.97 16 48.87 +8.3Vict500EV CFO .47e .9 ...q 52.77 44.99 83 52.02 +6.6VicEM Hi n CEY ... ... ... 28.35 23.10 14 23.77 -9.0VictDevVol CIZ .01j ... ...q 39.92 32.89 16 34.39 -2.1VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 42 47.48 +2.3VictSCVol CSA .16e ... ...q 51.78 43.09 1 50.08 +8.7VictIntlVol CIL .15e ... ...q 46.94 38.37 40.15 -1.2VicEmMkt CEZ ... ... ... 31.99 26.16 1 27.20 -8.3VictLCHiDv CDL .44e ... ...q 47.44 42.65 42 46.20 +2.0VictIntHiD CID .33e ... ...q 38.00 32.77 3 33.73 -6.8VictCap n VCTR ... ... ... 13.50 8.27 124 9.45 -18.5ViewRay n VRAY ... ... ... 13.21 5.15 537 9.39 +1.4VikingTh n VKTX ... ... ...dd 24.00 1.29 3644 18.99 +367.7VikngTh wt VKTXW ... ... ... 3.84 .45 3.17 +25.3VillagB&T VBFC ... ... 52 35.00 27.15 33.43 +9.1VillSupMkt VLGEA 1.00 3.6 15 31.49 21.95 9 27.57 +20.2ViomiTc n VIOT ... ... ... 12064 9.08 ViperEnPt VNOM 2.40e 5.6 48 43.25 17.81 517 42.48 +82.1VirTra n VTSI ... ... ...cc 7.36 4.14 12 5.24 -16.8Virco VIRC .06 1.2 ... 5.95 3.70 47 4.85 -4.0VirtuFin n VIRT .96 4.5 11 37.85 13.10 701 21.20 +15.8VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 47 118.90 +3.3VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 103.00 +2.0Virtusa VRTU ... ... ...cc 58.60 34.79 65 54.77 +24.3VistaGn n VTGN ... ... ... 2.65 .69 127 1.37 +23.5tVisteon s VC ... ... 19 140.64 98.97 955 95.34 -23.8VitalThera VTL ... ... ...dd 9.75 .25 2521 .29 -95.1ViveveMd n VIVE ... ... ...dd 5.99 1.60 96 2.81 -43.5Vivopwr n VVPR ... ... ... 6.69 1.02 22 1.48 -49.0Vivus rs VVUS ... ... 2 10.10 3.33 93 4.90 -2.6Vodafone VOD 1.82e 8.1 ... 32.75 21.13 11631 22.54 -29.3VoyagerT n VYGR ... ... ...dd 31.91 11.54 381 18.27 +10.1vTvThera n VTVT ... ... ...dd 8.40 .65 115 .78 -87.0Vuzix VUZI ... ... ...dd 11.40 4.10 243 6.80 +8.8W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 9.28 -2.6WD 40 WDFC 2.16 1.3 42 184.25 106.55 45 171.60 +45.4WMIH WMIH ... ... ...dd 1.67 .60 7471 1.37 +61.4WSFS s WSFS .44 .9 15 57.70 45.71 130 47.45 -.8WSI Inds WSCI .16 2.3 77 6.95 2.90 6 6.95 +15.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.20 +4.6WalgBoots WBA 1.76f 2.4 15 80.68 59.07 3079 72.21 -.6WashFed WAFD .72f 2.2 15 37.70 31.11 262 32.70 -4.5WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.1 18 63.25 51.25 26 55.78 +4.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 43 17.00 -.3WaveLfSc n WVE ... ... ... 56.00 21.00 94 53.90 +53.6WaysideT WSTG .68 5.2 6 17.25 11.19 1 12.98 -22.3Web.com WEB ... ... 11 28.35 15.75 327 27.93 +28.1WeiboCorp WB ... ... ... 142.12 66.68 885 75.70 -26.8WelleslyBc WEBK .22 .7 22 34.50 26.00 1 33.75 +13.6Wendys Co WEN .34 2.0 19 18.68 13.57 4887 17.42 +6.1WernerEnt WERN .36 1.0 21 43.95 33.20 1088 35.15 -9.1Wesbanc WSBC 1.16 2.5 19 51.12 38.09 77 45.50 +11.9WestBcp WTBA .80 3.4 14 28.00 22.65 38 23.60 -6.2WAmBcp WABC 1.60 2.6 30 64.76 53.26 88 61.27 +2.9WestellT rs WSTL ... ... 30 4.60 2.50 10 2.72 -27.5WDigital WDC 2.00 3.4 7 106.96 53.61 4473 59.68 -25.0WstNwEnB WNEB .16 1.5 23 11.25 9.80 20 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 607 3.17 -15.7WestwtrRs WWR ... ... ... 1.45 .16 4502 .25 -76.4WeycoGp WEYS .92 2.6 22 39.93 27.00 7 35.51 +19.5Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.00 12.58 1 19.00 -13.2Wheelr pfD WHLRD 2.19 10.4 ... 23.21 14.66 20.99 +4.4Wheeler rs WHLR 1.36 33.8 ...dd 12.30 3.25 17 4.02 -59.7WhiteHFin WHF 1.42 10.2 9 15.80 10.92 26 13.90 +3.6Wilhelmina WHLM ... ... 29 7.54 4.90 1 6.75 +4.3WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 161 17.05 +34.3WillmValV WVVI ... ... 23 8.86 7.81 8 7.90 -4.3WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.87 -6.5Willdan WLDN ... ... 25 33.75 19.25 64 31.41 +31.2WillisLFn WLFC ... ... 13 36.70 22.51 3 34.81 +39.4WillisTwW WLTW 2.40 1.7 40 165.00 142.67 715 142.84 -5.2Windstm rs WIN ... ... ... 13.65 3.03 463 4.93 -46.7Wingstop n WING .32f .5 91 70.74 31.53 539 69.35 +77.9sWinmark WINA .60 .4 27 176.45 121.55 4 166.30 +28.5WinsFin WINS ... ... ... 390.88 33.38 6 47.95 -73.4Wintrust WTFC .76 .9 18 99.96 73.10 224 88.71 +7.7Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 26.84 -4.0WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 11 18.76 +6.5WT SCQDv DGRS .66e 1.7 ...q 38.74 33.14 9 37.95 +6.2WT USQDv DGRW .59e 1.3 ...q 44.96 37.75 292 44.33 +7.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 7 71.94 -16.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 2 68.97 -5.6WisdomTr WETF .12 1.4 23 13.41 7.57 1280 8.43 -32.8WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 4 24.02 -11.9WT NegAB AGND .78 1.8 ...q 45.12 42.99 3 44.02 +1.6WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 11 47.92 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.40 24 21.50 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 208 24.15 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 1 30.19 -6.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 17 45.10 -2.2WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 1 21.41 -20.5Wix.com WIX ... ... ... 118.45 50.90 400 116.30 +102.1Woodward WWD .57 .7 30 89.30 68.56 240 82.03 +7.2Workday WDAY ... ... ...dd 157.12 95.35 1557 143.79 +41.3Workhrs rs WKHS ... ... ...dd 3.45 .91 294 1.13 -55.9WldAccept WRLD ... ... 17 125.14 71.02 43 116.65 +44.5WrightMed WMGI ... ... ...dd 29.50 19.01 782 28.26 +27.3WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.40 -7.3 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 ... 1.89 AB Government Money ... 1.89 AB Government Money ... 1.90 AIM MMCshRes 33 1.46 AIMMMInv 33 1.61 AIM Premier Portfoli 21 2.06 AIM Premier Tax Exem 8 1.34 AIM Premier U.S. Gov 33 1.87 AIM Short Term Invts 28 1.87 AIM Short Term Invts 10 1.29 AIM Short Term Invts 11 1.94 AIM Short Term Invts 20 2.09 AIM Short Term Invts 30 1.88 AlBernExRK p ... 1.85 AllBrnExRsv I ... 1.88 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.67 AlliBernExRsC ... 1.69 ABGovMMSel 16 1.85 AmC CapPr 43 1.56 AmC Prime 36 1.68 AmCentUSGv 24 1.56 AmCPrime t 36 1.43 American Century Pri 36 .93 BBH MM Inst 36 1.76 BBH MMkt 36 1.51 BLFMuniDlr 25 1.12 BMOGov I p 8 1.77 BMO Gov Y 8 1.52 BMO Institutional Pr 20 2.01 BMO Institutional Pr 20 1.75 BMOPrimeI p 20 1.98 BMO Prime Y 20 1.75 BNY Mellon Governmen 25 1.48 BNYMellon M 25 1.73 BNY Mellon National 15 .96 BR TFdCsMg 32 1.38 BL FedTrDlr 43 1.66 BLFTrCsMg 50 1.41 BLFT Adm 32 1.78 BlackRock Cash Fds, 25 1.90 BLFFedFDlr 28 1.63 BLFedFdPCS p 28 1.37 BLFFedFnd 28 1.88 BRInst 25 1.99 BLFCASel p 6 .32 BLFedFdSel p 28 1.05 BLMunFdSel 25 .57 BLFTempFdSel 30 1.31 BlackRock Liquidity 28 1.84 BlackRock Liquidity 43 1.50 BlackRock Liquidity 28 1.48 BlackRock Liquidity 50 1.51 BlackRock Liquidity 6 .48 BlackRock Liquidity 32 1.48 BlackRock Liquidity 43 1.40 BlackRock Liquidity 28 1.38 BlackRock Liquidity 50 1.08 BlackRock Liquidity 32 1.84 BlackRock Liquidity 32 1.05 BLF FedTr 43 1.90 BLF TrsTr 50 1.91 BLFTrsTrDlr 50 1.66 BLFT FundDlr 32 1.63 BLFMunCsh 11 1.08 BRInvest 25 1.64 BlackRock Money Mark 25 .89 BLNYMfPCS p 6 .89 BRSvc 25 1.72 BLFTempFdPCS 30 1.59 BRLiqTrsTAd 50 1.81 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.09 BLFTmpDlr 30 1.84 BLFTmCsDlr 27 1.86 BLFedTrAd 43 1.80 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.99 BRLiqTmpCR 30 1.69 BLMuAdm 25 1.27 BLF TmpCsh 27 2.08 BLFT TrFund 32 1.88 BLFedAdm 28 1.78 BLMuCshMg 20 .90 BLFTmCshMg 30 1.59 CNIGovtA p 36 1.29 California Tax-Free 24 1.06 CapResFd p 26 1.29 Cash Account Tr, Gov 18 1.68 Cash Account Tr, Gov 18 1.88 Cash Account Trust 18 1.04 Cash Account Trust: 38 .48 Cash Acct Tr: Govt & 18 1.81 Cash Acct Tr: Tax Ex 38 .90 Cash Acct Tr: Tax Ex 38 1.26 Cash Acct Tr: Tax Ex 38 1.30 CashMgtInst 21 1.73 CashResInst 21 1.79 CavanalCshAd 19 1.42 Cavanal Hill Governm 19 1.74 Cavanal Hill Governm 19 1.79 Cavanal Hill Governm 19 1.71 Cavanal Hill U.S. Tr 16 1.72 Cavanal Hill U.S. Tr 16 1.80 Cavanal Hill U.S. Tr 16 1.60 CavanalTrAdm 16 1.30 CitiznSelTreA 43 1.94 CitiznSelTreB 43 1.74 CityNaRoGv p 36 1.14 CityNRochGv 36 1.59 Columbia Government 25 1.49 Columbia Government 25 1.48 Columbia Government 25 1.48 Columbia Government 25 1.67 Columbia Government 25 1.48 ColumbiaA 25 1.48 Columbia Z 25 1.48 DWSMSerMgd 21 1.90 DWSMSerInst 21 1.90 DWS MMkt 26 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 53 1.47 Deutsche Money Marke 26 1.40 Deutsche Money Marke 26 .68 Deutsche Money Marke 26 1.67 DryBasic 54 1.78 DryInsPfGHm 12 1.84 DryInsPfGvP 12 1.59 DryTrsAgcyC 2 1.53 DryResInst 12 1.89 Dreyfus Cash Mgmt Ad 36 2.03 Dreyfus Cash Mgmt In 36 2.13 Dreyfus Cash Mgmt In 36 1.88 Dreyfus Government S 28 1.44 Dreyfus Government S 28 1.59 Dreyfus Government S 28 1.74 Dreyfus Government S 28 1.83 Dreyfus Govt Cash Mg 15 1.86 Dreyfus Govt Cash Mg 15 1.60 Dreyfus Govt Cash Mg 15 1.75 Dreyfus Govt Cash Mg 15 1.45 Dreyfus Institutiona 43 2.00 Dreyfus Institutiona 31 2.05 Dreyfus Institutiona 37 1.61 Dreyfus Institutiona 37 1.86 Dreyfus Institutiona 2 1.83 Dreyfus Instl Prefer 31 2.00 Dreyfus Liquid Asset 44 1.77 Dreyfus Liquid Asset 44 1.36 Dreyfus Municipal Ca 16 1.13 Dreyfus Municipal Ca 16 .89 Dreyfus New York Mun 23 1.20 Dreyfus New York Mun 23 .96 Dreyfus Prime Money 49 2.00 Dreyfus Tax Exempt C 9 1.36 Dreyfus Tax Exempt C 9 1.11 Dreyfus Treasury Cas 19 1.87 Dreyfus Treasury Cas 19 1.62 Dreyfus Treasury Cas 19 1.77 Dreyfus Treasury Cas 19 1.47 Dreyfus Treasury Sec 36 1.89 Dreyfus Treasury Sec 36 1.64 Dreyfus Treasury Sec 36 1.78 Dreyfus Treasury Sec 36 1.49 Dreyfus Treasury and 2 1.86 DryfLA 44 1.44 DryInTrAgcHm 2 1.79 DryTrPmCsh I 37 1.90 DryfGenTrPrA 47 1.08 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.03 FIMMDomII 17 1.88 FIMMDomIII 17 1.78 FIMMGov I 32 1.89 FIMMGovII 32 1.74 FIMMGovIII 32 1.64FIMM Government Port 32 1.93 FIMMMMkt I 20 2.09 FIMMMMktII 20 1.94 FIMMMMktIII 20 1.84 FIMMTrOnlyII p 36 1.76 FIMMTrOnly3 36 1.66 FIMMTrOnly I 36 1.91 FIMM Treasury Only P 36 1.95 FIMM Treasury Portfo 26 1.90 FIMMTry I 26 1.86 FIMMTryII 26 1.71 FIMMTryIII 26 1.61 FedCAMuniII 30 .84 FedCAMunCS p 30 .49 FedCAMunCap 30 1.14 FedGovOblCp 27 1.73 FedGovOb IS 27 1.84 FedGovOblSv 27 1.62 FedMMEagle 26 1.87 FedNYMun WS 43 1.26 FedPAMu WS 17 1.10 FedPrCshObCp 27 1.93 FedPrVlObSv 3 1.85 FedPrVlOblCp 3 2.00 FedPrVluObl 3 2.10 FedPrCshOblIS 27 2.03 FdPrCshObSv 27 1.78 FedPriOb IS 26 2.10 FedPrObSvc 26 1.90 FedTrstUSTr 25 1.83 FedTrsOb IS 26 1.86 FedTreasObSv 26 1.61 FedTrsOblCp 26 1.76 FedUSTCshSv 45 1.65 FedUSTrsIns 45 1.90 FedVaMuCsCS p 21 .52 Federated Government 27 .89 Federated Government 33 1.53 Federated Government 27 1.16 Federated Government 27 .76 Federated Government 27 .76 Federated Government 27 1.16 Federated Government 27 1.20 Federated Government 27 1.03 Federated Government 27 1.88 Federated Institutio 6 1.31 Federated Institutio 26 1.82 Federated Institutio 26 1.97 Federated Institutio 26 2.05 Federated Institutio 26 2.07 Federated Municipal 40 .85 Federated Municipal 40 1.09 Federated Municipal 40 .61 Federated Municipal 40 .73 Federated Prime Cash 27 1.10 Federated Prime Cash 27 1.25 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.53 Federated Prime Cash 27 1.73 Federated Treasury O 26 1.58 Federated Trust for 25 1.13 Federated Trust for 25 1.00 FedMstr 1 1.64 FidTrAdvC t 27 .62 Fidelity California 19 1.28 Fidelity California 19 1.03 Fidelity Domestic Po 17 1.98 Fidelity Flex Govern 28 2.07 Fidelity Government 30 1.10 Fidelity Government 30 1.35 Fidelity Government 30 1.73 Fidelity Government 30 1.80 Fidelity Government 30 1.38 FidGovPortS 32 1.84 Fidelity Insti Money 20 2.13 Fidelity Insti Money 17 2.07 Fidelity Insti Money 17 1.51 Fidelity Insti Money 26 1.36 Fidelity Insti Money 36 1.41 Fidelity Investments 18 2.08 Fidelity Investments 18 1.99 Fidelity Investments 18 1.79 Fidelity Investments 18 1.89 Fidelity Investments 18 2.04 FidCashRes 31 1.68 FidSpGov 30 1.63 FidSpMM 20 1.84 FidSpUSTr 36 1.67 FidMMPortS 20 2.04 Fidelity Massachuset 27 1.30 Fidelity Massachuset 27 1.05 Fidelity Money Marke 20 1.96 Fidelity New Jersey 44 1.26 Fidelity New Jersey 44 1.01 Fidelity New York AM 37 1.32 Fidelity New York AM 37 1.07 Fidelity SAI Municip 34 1.45 Fidelity Series Gove 32 2.06 Fidelity Tax-Exempt 38 1.25 Fidelity Treasury Mo 27 1.63 Fidelity Treasury On 36 1.86 FidTrPortsS 26 1.81 FidTrsyCR 27 1.10 FidTryDly M 27 1.35 FstAmTrObD 17 1.43 FstAmGvObA p 22 1.27 FstAmPrObY 19 1.77 FstAmTrObA p 17 1.28 FstAmTrObY 17 1.58 First American Gover 22 1.88 First American Insti 19 2.10 First American Treas 17 1.89 First American U.S. 31 1.87 First American U.S. 31 1.47 First American U.S. 31 1.32 First American U.S. 31 1.62 FtInvCs 40 1.45 First Investors Gove 40 1.45 FsAmGvObII 22 1.72 FstAmTrObII 17 1.73 FsAmISTrII 31 1.77 FstAmPrObZ 19 2.10 FstAmPrObl 19 1.82 FsAmPrObII 19 1.92 FstAmTrObZ 17 1.85 FstAmTreResA 17 1.09 Gabelli U.S. Treasur 57 1.99 Gabelli U.S. Treasur 57 1.99 GabelliUST 57 1.99 GartmrMMPr 25 1.48 GnCAMuB 8 .55 GnTrsAgcy A 3 1.29 GnTrsAgcy R 3 1.49 GnGvSec 12 1.16 GeneralB p 41 1.23 General Government S 12 1.41 GnGovB p 12 .96 General Money Market 41 1.69 General Municipal Mo 13 .95 General Treasury Sec 47 1.34 General Treasury Sec 47 1.52 General Treasury and 3 1.04 GnMMkt 41 1.48 Goldman Sachs Fds, F 35 1.80 Goldman Sachs Fds, F 35 1.87 Goldman Sachs Financ 38 2.07 Goldman Sachs Financ 38 1.67 Goldman Sachs Financ 38 1.92 Goldman Sachs Financ 33 1.78 Goldman Sachs Financ 33 1.38 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 30 1.75 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 30 1.60 Goldman Sachs Financ 35 2.07 Goldman Sachs Financ 35 1.67 Goldman Sachs Financ 35 1.92Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 41 1.80 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 35 1.65 Goldman Sachs Financ 33 1.85 Goldman Sachs Financ 41 1.87 Goldman Sachs Financ 30 1.82 Goldman Sachs Financ 38 2.14 Goldman Sachs Financ 35 2.14 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 38 2.02 Goldman Sachs Financ 30 1.70 Goldman Sachs Financ 41 1.75 Goldman Sachs Financ 33 1.73 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.09 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 35 1.26 Goldman Sachs Financ 35 1.10 Goldman Sachs Financ 35 1.55 Goldman Sachs Financ 30 1.20 Goldman Sachs Financ 30 1.05 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 38 1.82 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.82 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 33 .88 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 43 1.37 Goldman Sachs Financ 43 1.84 Goldman Sachs Financ 43 1.52 Goldman Sachs Financ 43 1.77 Goldman Sachs Financ 43 1.07 Goldman Sachs Financ 43 1.72 Goldman Sachs Financ 43 1.62 Goldman Sachs Financ 43 1.87 Goldman Sachs Invest 42 1.59 Goldman Sachs Invest 42 1.44 Goldman Sachs Invest 42 1.28 Goldman Sachs Invest 20 .33 Goldman Sachs Invest 20 1.08 Goldman Sachs Invest 42 1.83 Goldman Sachs Invest 42 2.08 Goldman Sachs Invest 42 1.09 Goldman Sachs Invest 42 1.83 GovTxMgSvc 33 1.60 GovObTR 27 1.36 GovTxMgIS 33 1.85 Government Fund Clas 31 1.76 Government Obligatio 22 1.90 Government Obligatio 22 1.88 GovResFd P 27 1.01 HSBC U.S. Government 21 1.75 HSBC U.S. Government 21 1.86 HSBC U.S. Government 21 1.80 HSBC U.S. Government 21 1.82 HSBC U.S. Treasury M 29 1.78 HSBC U.S. Treasury M 29 1.53 HSBC U.S. Treasury M 29 1.89 HSBC U.S. Treasury M 29 1.85 HSBC U.S. Treasury M 29 1.87 HSBCUSGov A 21 1.35 HSBCUSGov D 21 1.50 Harbor Money Market 42 1.53 Harbor 42 1.75 HeritAdm 14 1.90 HeritInst 14 2.03 HewittMM p 25 1.37 ING MM A 23 1.62 ING MM I 23 1.62 Invesco Government M 33 1.69 InvescoA5 33 1.46 InvescoC5 p 33 .71 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 11 1.70 Investor Tax-Exempt 20 1.23 Investor Tax-Exempt 20 .83 Investor Tax-Exempt 20 1.08 Investor Tax-Exempt 20 1.30 Investor Tax-Exempt 20 1.18 Investor Tax-Exempt 20 .68 Investor Tax-Exempt 20 .53 Investor Tax-Exempt 20 .98 InvCshTrTrs 11 1.84 Investors Cash Tr, T 11 1.31 Investors Cash Trust 11 1.81 Ivy Cash Management 29 .63 Ivy Cash Management 29 .76 Ivy Cash Management 29 1.55 Ivy Government Money 14 1.58 Ivy Government Money 14 1.68 IvyMonyyC t 14 .81 IvyMnyA 14 1.46 IvyMM B 14 .45 JPMGvMMAg 33 1.78 JPMLqAsR 25 1.55 JPMGvPrem 33 1.59 JPMGvCap 33 1.86 JPMTrPlInv 18 1.53 JPMTrPlRs 18 1.34 JPMorg100 Agcy 50 1.82 JPM100 SecP 50 1.63 JPM100 TrInst 50 1.87 JPMorgan100 50 1.49 JPMLqAstP 25 1.80 JPMorganFed 41 1.49 JPMorFedAgcy 41 1.82 JPMorgFedPr 41 1.63 JPMLqAstAg 25 1.99 JPMLqAstC p 25 1.28 JPMLqAstMrg 25 1.66 JPMLqAstInst 25 2.04 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .80 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 18 1.07 JPMTrsPlusP 18 1.59 JPMTrsPlsMrg 18 1.45 JPMTrsPlsInst 18 1.83 JPMTrsPlsAg 18 1.78 JPMTrsSecR p 50 1.38 JPMUSGvInst 33 1.83 JPMUSGvtR p 33 1.34 JPMUSGvtMrg 33 1.45 JPMLqAsInv 25 1.74 JPMorgan 100% US Tre 50 1.90 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 41 1.87 JPMorgan Institution 8 1.32 JPMorgan Institution 8 1.37 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.26 JPMorgan Liquid Asse 25 2.07 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.05 JPMorgan New York Mu 6 .45 JPMorgan New York Mu 6 .80 JPMPrInst 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 18 1.88 JPMorgan U.S. Govern 33 1.34 JPMorgan U.S. Govern 33 1.04 JPMorgan U.S. Govern 33 .99 JPMorgan U.S. Govern 33 1.73 JPMorgan U.S. Treasu 18 1.86JPMorgan US Governme 33 1.53 Liquid Assets Portfo 20 1.22 Liquid Assets Portfo 20 1.89 Liquid Assets Portfo 20 1.51 Liquid Assets Portfo 20 2.01 MainStay A 17 1.49 MainStay B 17 1.26 MainStay Money Marke 17 1.26 MainStay Money Marke 17 1.26 ManagersMM 33 1.88 Maryland Tax-Free Mo 14 1.19 Maryland Tax-Free Mo 14 1.10 Meeder Institutional 28 2.02 MeederRetl 27 1.73 ML CMAMn 25 1.46 ML CMATr 33 1.45 MilestnTOInst 35 1.80 MilestnTOInv 35 1.55 MHLIRSel 25 2.06 MMktGS2 39 1.89 MMktGS4 39 1.64 MMktProFdInv 21 1.02 MMktProFdSvc 21 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.28 NatnwdMMInst 25 1.53 New York Tax-Free Mo 19 1.19 NorthInstGovSel 48 1.84 Northern 43 1.92 NorthernGvSl 46 1.69 NorthInstGovt 41 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/Wednesday, September 26, 2018

PAGE 51

NthnInstPrObSh 38 2.12 Northern Institution 10 1.31 Northern Institution 41 1.78 Northern Institution 48 1.84 Northern Institution 48 1.84 NorthInstTreas 45 1.89 NorthernUSGv 45 1.69 OppCshResN t 32 1.41 OppenhCshB p 39 1.21 OppenhCshC p 32 1.41 OppCshRes 32 1.41 Oppenheimer Governme 31 1.44 Oppenheimer Institut 29 1.90 Oppenheimer Institut 29 1.85 Oppenheimer Institut 29 1.83 OppMMFd A 31 1.44 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.74 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.85 PNC Government Money 37 1.77 PNC Gov A 29 1.66 PNC Gov I 29 1.82 PNC TrA p 39 1.69 PNC Tr I 39 1.85 PNC Treasury Plus Mo 27 1.76 PNC Treasury Plus Mo 27 1.66 PW PACE P 21 1.43 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.47 Pioneer U.S. Governm ... .94 PionrCs ... 1.32 PremGvtMP 33 1.87 PremierPort 21 2.06 Premier Portfolio Pe 21 1.52 Premier Portfolio Pr 21 1.76 Premier Portfolio Re 21 1.90 Premier Portfolio Re 21 1.19 PrimeObTR 26 1.60 PruMMartD 38 1.42 PruMMrtZ 38 1.64 Prudential Governmen 38 1.42 Prudential Governmen 38 1.34 Prudential Governmen 38 1.42 PruInstMM A 36 2.00 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 24 1.71 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 20 1.86 Retail Prime Obligat 17 2.11 Retail Prime Obligat 17 1.95 Retail Prime Obligat 17 2.05 Retail Prime Obligat 17 1.80 Retail Prime Obligat 17 1.85 Retail Prime Obligat 17 1.50 Rydex U.S. Governmen 33 1.03 SEI DITGovA 31 1.75 SEI DITGvIIA 45 1.88 SEI DITTrsA 26 1.76 SEI DITTrIIA 36 1.87 STI CshRes 25 1.66 STIC Prime Portfolio 11 1.78 STIC Prime Portfolio 11 1.07 STIC Prime Portfolio 11 1.39 STIC Prime Portfolio 11 1.86 STIT Liquid Assets 20 1.79 STIT STIC Prime Por 11 1.64 STIT Government & Ag 30 1.85 STIT Government & Ag 30 1.58 STIT Liquid Assets P 20 2.06 STIT STIC Prime Port 11 1.91 STIT Tax-Free Cash R 10 1.04 STIT Tax-Free Cash R 10 1.24 STIT Treasury Obliga 44 1.91 STIT Treasury Obliga 44 1.87 STIT Treasury Obliga 44 1.66 STIT Treasury Portfo 28 1.57 STIT Treasury Portfo 28 1.84 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 5 1.73 SchwbACR 5 1.73 SchwbCshRes 20 1.52 Schwab Government Mo 5 1.60 SchwbInv 32 1.88 SchwbRetAdv 32 1.87 Schwab Retirement Go 30 1.85 Schwab Treasury Obli 2 1.60 Schwab U.S. Treasury 7 1.57 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 7 1.37 SentinelGov A 2 1.35 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 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 31 .01 T. Rowe Price Govern 35 1.77 T. Rowe Price Instit 34 1.93 T. Rowe Price Tax-Ex 50 1.23 TDAM California Muni 7 .55 TDAM Insti U.S. Gov 24 1.52 TDAM Insti U.S. Gove 24 1.77 TDAM Institutional T 25 .96 TDAM Institutional T 25 1.51 TDAM Institutional U 24 1.12 TDAMMMInv 18 1.36 TDAMMMkPr 18 1.36 TDAM Money Market Po 18 1.47 TDAM Money Market Po 18 1.27 TDAM Municipal Portf 16 .69 TDAM New York Munici 5 .64 TDAM U.S. Government 32 1.19 TDAMUSGv 32 1.29 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 38 1.77 TRowPRF 35 1.64 TRowUST 39 1.63 Thriv MM Inst 35 1.67 Thriv MMk A 35 1.51 TreasObTR 26 1.36 Treasury Obligations 17 1.89 Treasury Portfolio P 45 1.84 U.S. Government Mone 24 .79 U.S. Government Mone 24 1.31 U.S. Government Mone 24 2.01 U.S. Treasury Money 39 1.73 UBS Prime Investor F 29 1.74 UBS Prime Preferred 29 2.05 UBS Prime Reserves F 29 2.01 UBS RMA Government M 25 1.54 UBS Select Governmen 25 1.89 UBS Select Governmen 25 1.59 UBS Select Governmen 25 1.86 UBS Select Governmen 25 1.84 UBS Select Prime Inv 25 1.76 UBS Select Prime Pre 25 2.10 UBS Select Treasury 18 1.82 UBS Select Treasury 18 1.84 UBS Select Treasury 18 1.57 UBS Select Treasury 18 1.88 UBS Tax-Free Institu 15 1.33 UBS Tax-Free Investo 15 1.06 UBS Tax-Free Preferr 15 1.37 US Government Money 20 1.02 US Government Money 20 1.72 USAA Mutl 28 1.69 USAA Treas 43 1.70 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 2.00 VangFdl 55 1.98 VangPr 46 2.12 VangPrInst 46 2.18 Voya Government Mone 23 1.62 Voya Government Mone 23 1.62 Voya Government Mone 23 .62 Voya Government Mone 23 1.62 Voya Liquid Assets P 25 1.48 Voya Liquid Assets P 25 1.73 Voya Liquid Assets P 25 1.33 Voya Money Market Po 24 1.68 WA Select Tax Free R 30 1.32 WF 100% Treasury Mon 36 1.87 WF Government Money 32 1.89 Wells Fargo 100% Tre 36 1.77 WellsFargo A 15 1.64 WFCashInvAd 16 1.94 WFCashInst 16 2.07 Wells Fargo Cash Inv 16 2.14 Wells Fargo Fd, Trea 28 1.69 WFGovAdm 32 1.70 WFGvtMMA 32 1.43 Wells Fargo Heritage 14 2.09 Wells Fargo Heritage 14 1.80 WellsFargoI 100 36 1.57 WellsFargoInsCsh 16 1.77 WellsFargoInsGv 32 1.53 Wells Fargo Money Ma 15 2.04 Wells Fargo Money Ma 15 1.74 Wells Fargo Municipa 5 1.31 WellsF100TrA 36 1.47 WellsFargo TrsyS 28 1.58 WellsFargoTrsyA 28 1.43 WellsFargo TrsyI 28 1.83 WFGvMMInst 32 1.83 Western Asset Govern 30 1.32 Western Asset Govern 30 1.02 WA GvtRsvA 30 1.42 WAInstGvInst 30 1.87 Western Asset Inst. ... 1.78 Western Asset Inst. ... 1.86 Western Asset Insti 44 1.82 Western Asset Insti 46 1.73 Western Asset Instit ... 1.63 Western Asset Instit 30 1.82 Western Asset Instit 30 1.82 Western Asset NY Tax 7 .91 Western Asset Prime 2 1.71 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .93 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.47 WstnInstLqRsI 46 1.77 WstnPrmLiq 46 1.53 WstnInstUSTR 44 1.88 WstnPrmUSTR 44 1.62 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 34 1.77Tax ExemptAIMTx 10 .48 AmC CATF 10 1.02 AmC TF 13 1.08 BMO TaxF I p 12 1.33 BMO TaxF Y 12 1.08 BNYMelNMuM 15 1.21 BLMunFdPCS p 25 .89 BRLM Muni 25 1.37 BRF NYMuni 6 1.28 BRFCAMuni 6 1.12 CashActTxEMgd 38 1.12 FIMMTxExII 33 1.24 FIMMTxEx3 33 1.14 FIMMTxExI 33 1.39 FedCAMuniSv 30 .99 FedCAMu WS 30 1.24 FedGAMuCsh 15 1.04 FedMAMuCS p 47 .57 FedMAMuniSv 47 .98 FedMuObl A 40 1.42 FedMuOblCap 40 1.32 FedMunOblSv 40 1.17 FedNYMuCSv 43 1.04 FedNYMuCS p 43 .56 FedNYMuCsII 43 .81 FedPAMuniCS 17 .51 FedPAMuCsSv 17 .90 FedTaxFObWS 42 1.37 FedTxFrObSv 42 1.12 FedMuniSvc 21 .91 FedTxF c 6 1.36 FidCA 19 1.03 FidCT 30 1.07 FidMA 27 1.03 FidMI 28 .94 FidMuMM 52 1.20 FidNJ 50 1.03 FidNY 40 1.06 FidOH 44 1.03 FidPA 11 1.02 FidSpCA 19 1.18 FidSpMA 27 1.20 FidSpNJ 44 1.15 FidSpNY 37 1.21 FidTEDly M 38 .89 FidAZ 15 1.05 Fid TECR 38 .63 FidTxEx MM 38 1.13 FidTaxExPortS 33 1.34 FinSq TEF 20 1.33 FstAmTFA 7 .73 FstAmTxFY 7 1.03 FsAmTxFObII 7 1.18 FstAmTFObZ 7 1.28 GenNJMun 32 .78 GenNYMuB 20 .75 GnMuB p 13 .51 GnNYMuB p 20 .36 GnCalMu 8 .73 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .91 JPMorganTF 14 .93 JPMorg TFPr 14 1.07 JPMTxFrR p 14 .82 JPMorgTFAgcy 14 1.26 JPMTxFrInst 14 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 21 1.17 PremierTxEx 8 1.34 SchwAMTTxF 23 .99 SchwNYMuVA 24 1.20 SchwNYMuSw 24 .95 SchwTxFValAd 23 1.21 ShwbTE 23 1.12 SchwabTxEx 23 1.22 Schwb CA 12 .96 ScudTECshInst 38 1.32 TDAMCAMu 7 .65 TDAMMuni 16 .79 TDAMNYMu 5 .74 TRowSumMu 47 1.14 TRowCA c 24 .84 TRowNY c 19 .97 TRowTE c 50 1.15 USAATxEx 23 1.04 VangNJ 57 1.35 VangCA 27 1.32 VangPA 29 1.33 VangNY 32 1.36 VangTxEx 37 1.41 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.16 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 30 .78 WstnInstTxFR 30 1.37 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 2.14 1.25 Nov 18 p 99.27 99.28 2.01 3.75 Nov 18 p 100.06 100.07 2.05 1.00 Nov 18 p 99.25 99.26 2.06 1.25 Nov 18 p 99.26 99.27 2.06 1.38 Nov 18 p 99.27 99.28 2.09 1.25 Dec 18 p 99.25 99.26 2.09 1.00 Dec 18 p 99.23 99.24 2.14 1.38 Dec 18 p 99.24 99.25 2.19 1.50 Dec 18 p 99.25 99.26 2.18 1.13 Jan 19 p 99.20 99.21 2.20 2.13 Jan 19 f 100.05 100.06 1.42 1.13 Jan 19 p 99.18 99.19 2.28 1.25 Jan 19 p 99.20 99.21 +0.01 2.27 1.50 Jan 19 p 99.22 99.23 2.27 .75 Feb 19 p 99.12 99.13 2.28 2.75 Feb 19 p 100.04 100.05 2.31 8.88 Feb 19 k 102.13 102.14 -0.01 2.44 1.13 Feb 19 p 99.15 99.16 2.31 1.38 Feb 19 p 99.18 99.19 2.32 1.50 Feb 19 p 99.20 99.21 2.29 1.00 Mar 19 p 99.11 99.12 2.33 1.25 Mar 19 p 99.13 99.14 2.37 1.50 Mar 19 p 99.17 99.18 2.38 1.63 Mar 19 p 99.19 99.20 2.38 .13 Apr 19 f 99.10 99.11 1.29 .88 Apr 19 p 99.04 99.05 2.39 1.25 Apr 19 p 99.09 99.10 2.42 1.63 Apr 19 p 99.16 99.17 2.41 .88 May 19 p 99.00 99.01 2.43 3.13 May 19 p 100.12 100.13 2.47 1.13 May 19 p 99.02 99.03 2.46 1.25 May 19 p 99.05 99.06 2.45 1.50 May 19 p 99.10 99.11 2.47 1.00 Jun 19 p 98.27 98.28 2.49 1.25 Jun 19 p 99.01 99.02 2.49 1.63 Jun 19 p 99.10 99.11 2.51 .75 Jul 19 p 98.18 98.19 2.53 1.88 Jul 19 f 101.06 101.07 .20 .88 Jul 19 p 98.18 98.19 2.55 1.63 Jul 19 p 99.06 99.07 2.55 .75 Aug 19 p 98.12 98.13 2.57 3.63 Aug 19 p 100.27 100.28 2.61 8.13 Aug 19 k 104.24 104.25 -0.01 2.61 1.00 Aug 19 p 98.16 98.17 2.59 1.25 Aug 19 p 98.24 98.25 2.59 1.63 Aug 19 p 99.03 99.04 2.59 .88 Sep 19 p 98.11 98.12 2.59 1.00 Sep 19 p 98.12 98.13 2.61 1.38 Sep 19 p 98.24 98.25 2.61 1.75 Sep 19 p 99.03 99.04 -0.01 2.61 1.00 Oct 19 p 98.09 98.10 2.63 1.25 Oct 19 p 98.15 98.16 2.65 1.50 Oct 19 p 98.23 98.24 -0.01 2.64 1.00 Nov 19 p 98.04 98.05 2.66 3.38 Nov 19 p 100.24 100.25 2.68 1.00 Nov 19 p 98.01 98.02 2.66 1.50 Nov 19 p 98.29 98.30 2.66 1.50 Nov 19 p 98.20 98.21 2.67 1.38 Dec 19 p 98.13 98.14 2.69 1.13 Dec 19 p 98.00 98.01 -0.01 2.71 1.63 Dec 19 p 98.20 98.21 -0.01 2.71 1.88 Dec 19 p 98.30 98.31 2.71 1.38 Jan 20 f 100.21 100.22 .84 1.38 Jan 20 f 98.08 98.09 -0.01 2.72 1.25 Jan 20 p 98.01 98.02 2.73 1.38 Jan 20 p 98.06 98.07 -0.01 2.72 2.00 Jan 20 p 99.01 99.02 2.72 3.63 Feb 20 p 101.04 101.05 -0.02 2.75 8.50 Feb 20 k 107.25 107.26 -0.01 2.71 1.38 Feb 20 p 98.02 98.03 2.75 1.25 Feb 20 p 97.28 97.29 -0.01 2.74 2.25 Feb 20 p 99.09 99.10 2.74 1.13 Mar 20 p 97.17 97.18 -0.01 2.77 1.38 Mar 20 p 97.29 97.30 -0.01 2.77 2.25 Mar 20 p 99.07 99.08 2.77 1.50 Apr 20 p 98.01 98.02 -0.01 2.77 .13 Apr 20 f 98.20 98.21 -0.01 .99 1.13 Apr 20 p 97.13 97.14 2.78 1.38 Apr 20 p 97.25 97.26 -0.01 2.78 2.38 Apr 20 p 99.11 99.12 -0.01 2.77 1.50 May 20 p 97.30 97.31 2.78 3.50 May 20 p 101.03 101.04 -0.01 2.79 8.75 May 20 k 109.17 109.18 -0.01 2.72 1.38 May 20 p 97.21 97.22 2.80 1.50 May 20 p 97.27 97.28 -0.01 2.80 2.50 May 20 p 99.15 99.16 -0.01 2.79 1.50 Jun 20 p 97.26 97.27 -0.01 2.79 1.63 Jun 20 p 97.30 97.31 -0.01 2.81 1.88 Jun 20 p 98.12 98.13 2.81 2.50 Jun 20 p 99.14 99.15 -0.01 2.80 1.25 Jul 20 f 101.02 101.03 .51 1.50 Jul 20 p 97.21 97.22 -0.01 2.82 1.63 Jul 20 p 97.26 97.27 -0.01 2.82 2.00 Jul 20 p 98.16 98.17 -0.01 2.82 2.63 Jul 20 p 99.20 99.21 -0.01 2.81 1.50 Aug 20 p 97.18 97.19 2.82 2.63 Aug 20 p 99.19 99.20 -0.01 2.83 8.75 Aug 20 k 110.23 110.24 -0.02 2.84 1.38 Aug 20 p 97.08 97.09 -0.01 2.83 2.13 Aug 20 p 98.21 98.22 2.83 2.63 Aug 20 p 99.19 99.20 -0.02 2.81 1.38 Sep 20 p 97.07 97.08 2.82 1.38 Sep 20 p 97.04 97.05 -0.01 2.83 2.00 Sep 20 p 98.11 98.12 -0.01 2.83 2.75 Sep 20 p 99.26 99.27 -0.01 2.83 1.63 Oct 20 p 97.18 97.19 -0.01 2.84 1.38 Oct 20 p 97.00 97.01 2.85 1.75 Oct 20 p 97.24 97.25 -0.01 2.85 1.75 Nov 20 p 97.22 97.23 -0.01 2.85 2.63 Nov 20 p 99.15 99.16 -0.01 2.86 1.63 Nov 20 p 97.12 97.13 -0.01 2.86 2.00 Nov 20 p 98.05 98.06 -0.01 2.86 1.88 Dec 20 p 97.28 97.29 -0.01 2.85 1.75 Dec 20 p 97.18 97.19 -0.01 2.86 2.38 Dec 20 p 98.29 98.30 -0.01 2.85 2.00 Jan 21 p 98.01 98.02 -0.01 2.87 1.13 Jan 21 f 100.16 100.17 .89 1.38 Jan 21 p 96.19 96.20 -0.01 2.87 2.13 Jan 21 p 98.09 98.10 -0.01 2.87 2.25 Feb 21 p 98.17 98.18 -0.02 2.87 3.63 Feb 21 p 101.21 101.22 -0.02 2.88 7.88 Feb 21 k 111.14 111.15 -0.02 2.87 1.38 Feb 21 p 95.28 95.29 -0.01 2.87 2.00 Feb 21 p 97.29 97.30 -0.02 2.88 2.38 Mar 21 p 98.25 98.26 -0.01 2.87 1.25 Mar 21 p 96.01 96.02 -0.02 2.88 2.25 Mar 21 p 98.14 98.15 -0.02 2.88 .13 Apr 21 f 97.27 97.28 .97 2.38 Apr 21 p 98.23 98.24 -0.01 2.88 1.38 Apr 21 p 96.07 96.08 -0.01 2.88 2.25 Apr 21 p 98.12 98.13 -0.02 2.88 2.63 May 21 p 99.09 99.10 -0.02 2.89 3.13 May 21 p 100.18 100.19 -0.02 2.89 8.13 May 21 k 113.05 113.06 -0.01 2.89 2.00 May 21 p 97.22 97.23 -0.01 2.89 2.63 Jun 21 p 99.08 99.09 -0.02 2.90 1.13 Jun 21 p 95.09 95.10 -0.02 2.89 2.13 Jun 21 p 97.30 97.31 -0.01 2.89 .63 Jul 21 f 99.19 99.20 -0.01 .75 2.63 Jul 21 p 99.07 99.08 -0.02 2.90 1.13 Jul 21 p 95.04 95.05 -0.02 2.91 2.25 Jul 21 p 98.06 98.07 -0.02 2.90 2.13 Aug 21 p 97.26 97.27 -0.02 2.91 2.75 Aug 21 p 99.17 99.18 -0.02 2.90 8.13 Aug 21 k 114.11 114.12 -0.02 2.89 1.13 Aug 21 p 94.31 95.00 -0.02 2.91 2.00 Aug 21 p 97.14 97.15 -0.01 2.91 2.75 Sep 21 p 99.17 99.18 -0.02 2.90 1.13 Sep 21 p 94.27 94.28 -0.01 2.91 2.13 Sep 21 p 97.22 97.23 -0.02 2.91 1.25 Oct 21 p 95.02 95.03 -0.02 2.92 2.00 Oct 21 p 97.09 97.10 -0.01 2.91 2.00 Nov 21 p 97.07 97.08 -0.02 2.92 8.00 Nov 21 k 115.04 115.05 -0.02 2.91 1.75 Nov 21 p 96.13 96.14 -0.02 2.92 1.88 Nov 21 p 96.26 96.27 -0.02 2.92 2.00 Dec 21 p 97.03 97.04 -0.02 2.93 2.13 Dec 21 p 97.16 97.17 -0.02 2.93 .13 Jan 22 f 97.13 97.14 -0.01 .91 1.50 Jan 22 p 95.14 95.15 -0.01 2.93 1.88 Jan 22 p 96.19 96.20 -0.02 2.94 2.00 Feb 22 p 96.31 97.00 -0.02 2.94 1.75 Feb 22 p 96.04 96.05 -0.02 2.94 1.88 Feb 22 p 96.17 96.18 -0.02 2.94 1.75 Mar 22 p 96.01 96.02 -0.02 2.94 1.88 Mar 22 p 96.14 96.15 -0.02 2.94 .13 Apr 22 f 97.01 97.02 -0.01 .96 1.75 Apr 22 3p 95.29 95.30 -0.02 2.94 1.88 Apr 22 p 96.11 96.12 -0.02 2.94 1.75 May 22 p 95.27 95.28 -0.02 2.95 1.88 May 22 p 96.08 96.09 -0.02 2.95 1.88 May 22 p 95.26 95.27 -0.02 2.95 ARCResources 204692 14.73 14.26 14.28 -.02 AdvOil Gas 110837 3.45 3.35 3.45 +.10 AgnicoEagle 81189 45.67 44.61 45.55 +1.09 Aimia Inc 262158 4.48 4.21 4.45 +.22 AimiaSer3Pr 80897 21.55 21.48 21.50 ... AirCdaV VV 136705 28.34 27.17 27.49 -.69 AlamosGoldA 68437 6.20 6.02 6.07 +.01 AlgonquinPwr 87918 13.72 13.49 13.56 -.10 AlimntatnBSV 69344 65.77 64.98 64.99 +.01 AltaGasLtd 196937 21.51 20.62 20.71 -.81 AphriaInc J 732421 20.57 19.36 19.54 -.38 AthabascaOil 101721 1.61 1.52 1.54 -.01 AuroraCannabi 5301178 13.48 12.54 12.77 +.50 B2GoldCorpo 146154 3.01 2.94 2.98 +.06 BCE Inc 251166 52.23 51.70 51.99 +.18 BarrickGold 587584 15.06 14.47 14.51 +.21 BauschHealth 54387 32.59 31.50 32.08 -.11 BaytexEnergy 869922 4.01 3.80 3.81 -.02 BirchcliffEng 70405 4.83 4.68 4.72 +.03 Bk NS 240244 78.04 77.11 77.11 -.69 BkMontreal 149741 108.97 107.11 107.11 -1.21 BlackberryLtd 108143 13.75 13.46 13.47 -.04 BombardirBSV 490863 4.59 4.40 4.44 -.09 BrkdPpPtn 71171 27.24 26.62 26.98 +.23 BrookdALV 103487 57.79 57.04 57.62 +.50 CIBC 140634 124.94 123.23 123.23 -1.36 CalfracWell 95303 4.52 4.30 4.45 +.20 CanforCorp 61731 26.34 25.40 25.42 -.67 CannTustHoldi 195860 12.75 12.20 12.58 +.25 CanopyGrowth 547397 71.18 68.11 68.25 +.30 CapitalPwr 53799 29.10 28.61 28.80 -.21 CdnNatRail 120430 114.62 113.01 113.97 +1.61 CdnNatRes 384416 43.18 42.38 42.57 -.12 CenovusEngy 256273 12.61 12.13 12.13 -.34 CentricHtho 439059 .40 .34 .39 +.03 CorusEntBo 96751 4.15 4.09 4.11 -.03 CrescentPnt 168811 8.33 8.11 8.15 -.02 CronosGroupI 292934 16.05 14.75 15.03 -.27 DHXMediaLtd 338001 1.76 1.41 1.50 +.14 DXIENERGYINC 73095 .05 .03 .04 +.01 DenisonMines 124372 .77 .75 .76 +.05 DollaramaInc 111871 42.20 41.39 41.39 -.43 ECNCapitalCo 166069 3.94 3.85 3.89 +.02 EldoradoGld 63281 1.19 1.14 1.14 -.02 EnCanaCorp 394987 17.32 17.01 17.17 +.24 EnbridgeInc 255016 43.88 42.84 42.91 -.86 EnbridgeIncme 54181 32.90 32.08 32.15 -.80 EnerCareInc 54545 28.90 28.83 28.85 -.02 EnerplusCorp 77383 16.39 15.91 15.91 -.13 FirstQntumo 731272 16.67 14.88 15.72 -.24 Fortis Inc 75303 42.12 41.77 42.02 +.03 FortuneMino 83436 .12 .10 .10 -.01 Franco Nevada 73147 82.56 79.66 79.92 -1.58 GoldcorpInc 348072 13.90 13.48 13.55 -.24 GranTierrao 115382 5.09 4.77 4.79 -.03 GreenOrganicD 235730 8.61 7.92 8.04 -.36 GtWstLifeco 54527 31.78 31.59 31.65 +.02 GuyanaGldo 53318 3.13 3.02 3.04 -.01 HEXOCorp 342096 8.55 8.15 8.25 -.14 HarteGold 123456 .46 .42 .43 -.02 HorizonsMedM 94300 25.60 24.62 24.73 +.06 HrznCrdOilBl 139999 12.36 12.08 12.21 ... HrznCrdOilBr 139679 4.08 3.98 4.03 ... HrznNtGsBul 110473 4.34 4.23 4.30 +.03 HudBayMnrls 85981 6.50 6.35 6.44 +.05 HuskyEngy 80189 22.75 22.21 22.40 -.10 ISharesS P60 260421 24.25 24.03 24.04 -.06 IShrsCapEngy 89186 12.49 12.24 12.24 -.08 IamgoldCorp 85851 5.20 5.07 5.11 +.06ImperialOil 152284 42.96 41.99 42.10 -.17 InMedPharmace 66002 .85 .80 .82 +.02 InterPipeline 60555 23.19 22.93 22.97 -.12 InterforCorp 67178 19.50 18.76 18.97 -.41 IvanhoeAo 152635 2.66 2.46 2.61 +.17 KeltExplo 69206 8.43 8.19 8.32 +.04 KinrossGold 163668 3.91 3.83 3.86 +.04 Kirklandlake 94447 25.46 24.51 25.17 +.96 LaramideReso 83544 .48 .44 .45 +.01 LargoResourcs 155719 3.28 3.07 3.26 +.21 LundinMng 150330 7.07 6.91 7.02 +.18 MEGEnergy 149169 7.99 7.57 7.67 -.13 MagnaInt l 118987 70.95 67.94 67.94 -3.33 ManulifeFin 285689 23.92 23.48 23.48 -.20 NatBkCan 85189 64.94 64.58 64.73 +.04 NemaskaLithiu 523431 .88 .78 .82 -.03 NeptuneWellSo 56806 5.83 5.36 5.61 -.07 NevsunReso 91482 5.79 5.75 5.78 +.02 New Gold 174057 1.14 1.03 1.04 -.04 NickelCreekP 226480 .16 .09 .10 -.06 NutrienLtd 80306 75.20 73.70 74.78 +1.12 OceanaGoldCrp 80962 3.94 3.83 3.90 +.07 ParexReso 83827 22.25 21.35 21.53 +.07 PembinaPipe 102197 44.92 44.39 44.51 +.22 PengrowthEgy 131632 1.11 1.01 1.09 +.05 PhotonControl 100587 1.84 1.67 1.72 +.04 PlatinumGrpo 58712 .25 .24 .24 ... PrecisionDrl 181203 4.77 4.64 4.70 +.05 PretiumReso 63677 10.89 10.52 10.56 +.03 Prometico 57383 .51 .48 .50 +.01 RioCanRlUn 60766 24.99 24.81 24.94 +.10 RogersCommB 70076 66.66 65.93 66.03 -.56 RoyalBank 162139 104.79 104.31 104.43 +.09 RoyalNickelo 6413418 1.05 .72 .74 -.41 SevenGenClA 68976 15.64 14.94 15.04 -.34 SherrittIntl 61215 .84 .81 .81 ... SilverBullRe 65750 .14 .13 .14 +.02 SunLifeFin 53849 52.42 51.76 51.76 -.30 SuncorEngy 360455 51.86 50.19 50.19 -.96 SurgeEnergyo 85216 2.72 2.65 2.66 -.02 T D Bank 302600 79.74 78.96 78.97 -.43 TORCOil Gas 131639 6.74 6.57 6.58 +.02 TahoeReso 57714 3.78 3.65 3.68 -.03 TamarackVall 84222 5.10 5.01 5.02 -.03 TeckResLimit 96971 32.65 31.74 31.99 +.03 Telus Corp 67742 47.15 46.80 46.88 -.19 TheStarsGrou 61419 33.23 32.00 32.63 +.31 TourmalineOil 57415 21.83 21.45 21.45 -.21 TransAltaCorp 85361 7.23 7.14 7.22 +.03 TransCdaCorp 154828 53.49 53.09 53.26 +.14 TranscntlASV 57495 23.91 23.00 23.20 -.70 TrevaliMngo 65594 .76 .74 .76 +.01 TricanWell 219733 2.31 2.22 2.29 +.07 TrinidadDrill 108397 1.90 1.83 1.90 +.05 TurquoiseHill 199829 2.82 2.74 2.78 +.04 UrtheCasto 126724 .26 .22 .23 +.02 VermilionEgy 71940 43.91 43.32 43.41 +.16 VillageFarms 79956 7.65 7.19 7.30 +.07 Wallbridgeo 805795 .35 .30 .32 +.02 WestFraser 69155 77.73 74.81 75.40 -1.72 WheatonPrecio 58993 22.17 21.72 21.80 +.13 WhitecapReso 246742 8.37 8.07 8.07 -.08 YamanaGld 128326 3.35 3.29 3.34 +.06 YangarraRes 78401 5.44 4.99 5.02 -.16 YorbeauResour 141234 .04 .03 .03 -.01 eCobaltSoluti 71014 .95 .85 .94 +.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.23 95.24 -0.02 2.95 2.13 Jun 22 p 97.02 97.03 -0.02 2.95 .13 Jul 22 f 97.14 97.15 -0.01 .80 1.88 Jul 22 p 96.02 96.03 -0.02 2.95 2.00 Jul 22 p 96.17 96.18 -0.02 2.95 1.63 Aug 22 p 95.03 95.04 -0.02 2.96 7.25 Aug 22 k 115.21 115.22 -0.03 2.95 1.63 Aug 22 p 95.02 95.03 -0.02 2.96 1.88 Aug 22 p 95.31 96.00 -0.02 2.96 1.75 Sep 22 p 95.13 95.14 -0.02 2.96 1.88 Sep 22 p 95.28 95.29 -0.02 2.96 1.75 Oct 22 p 95.25 95.26 -0.02 2.97 2.00 Oct 22 p 96.09 96.10 -0.02 2.96 1.63 Nov 22 p 94.24 94.25 -0.03 2.97 7.63 Nov 22 k 118.00 118.01 -0.04 2.96 2.00 Nov 22 p 96.06 96.07 -0.02 2.97 2.13 Dec 22 p 96.19 96.20 -0.02 2.97 .13 Jan 23 f 96.21 96.22 -0.02 .91 1.75 Jan 23 p 95.00 95.01 -0.02 2.98 2.38 Jan 23 p 97.17 97.18 -0.03 2.97 2.00 Feb 23 p 96.00 96.01 -0.02 2.97 7.13 Feb 23 k 116.30 116.31 -0.04 2.97 1.50 Feb 23 p 93.28 93.29 -0.03 2.98 2.63 Feb 23 p 98.18 98.19 -0.03 2.97 1.50 Mar 23 p 93.25 93.26 -0.03 2.97 2.50 Mar 23 p 97.31 98.00 -0.03 2.97 .63 Apr 23 f 98.19 98.20 -0.01 .94 1.63 Apr 23 p 94.06 94.07 -0.03 2.98 2.75 Apr 23 p 99.00 99.01 -0.03 2.97 1.75 May 23 p 94.21 94.22 -0.03 2.98 1.63 May 23 p 94.03 94.04 -0.03 2.98 2.75 May 23 p 99.00 99.01 -0.03 2.97 1.38 Jun 23 p 92.28 92.29 -0.03 2.98 2.63 Jun 23 p 98.13 98.14 -0.03 2.98 .38 Jul 23 f 97.29 97.30 -0.01 .81 1.25 Jul 23 p 92.06 92.07 -0.03 2.99 2.75 Jul 23 p 98.30 98.31 -0.03 2.98 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 14.43 +2.1 -5.1 +7.6/C IntrmDvrsMnA m MS 14.04 -.6 -.4 +.9/B IntrmDvrsMnC m MS 14.04 -.6 -1.0 +.1/E LgCpGrA m LG 55.00 +1.0 +15.1 +18.4/B LgCpGrAdv LG 59.84 +1.1 +15.3 +18.7/B LgCpGrC m LG 41.41 +1.0 +14.5 +17.5/C LgCpGrI LG 59.53 +1.1 +15.3 +18.7/B LgCpGrK b LG 55.94 +1.0 +15.0 +18.3/B LtdDurHiIncAdv HY 10.21 +.2 +1.9 +4.5/E MuniBdInfStr1 b MS 10.11 -.7 +.6 +2.4/A MuniBdInfStr2 MS 10.11 -.6 +.5 +2.5/A MuniBdInfStrA m MS 10.15 -.7 +.4 +2.3/A MuniBdInfStrAdv MS 10.15 -.6 +.6 +2.5/A MuniIncCAA m MF 10.91 -.9 -.5 +2.1/B MuniIncCAAdv MF 10.91 -.9 -.4 +2.4/A MuniIncIIArznA m SI 10.85 -.9 -.5 +2.5/A MuniIncIIMAA m MT 10.92 -.9 -1.2 +1.6/B MuniIncIIMINA m SM 9.96 -.9 -1.2 +1.6/C MuniIncIINJA m MJ 9.52 -.8 -.7 +2.8/C MuniIncIIOhioA m MO 9.72 -.9 -.7 +2.2/A MuniIncIIPEA m MP 10.22 -.8 -.7 +2.2/B MuniIncIIVIA m SI 10.85 -.8 -.7 +2.1/A MuniIncNYA m MN 9.68 -.9 -1.1 +2.1/A MuniIncNYAdv MN 9.69 -.8 -.8 +2.4/A MuniIncNYC m MN 9.68 -.8 -1.5 +1.4/C MuniIncNtnA m MI 10.01 -.9 -.9 +2.4/A MuniIncNtnAdv MI 10.01 -.8 -.7 +2.6/A MuniIncNtnC m MI 10.00 -.9 -1.5 +1.6/C ReltvValA m LV 6.27 +1.3 +7.5 +14.7/B ReltvValAdv LV 6.33 +1.3 +7.7 +14.9/A ReltvValC m LV 6.23 +1.1 +6.9 +13.8/B SelUSEqAdv LB 18.49 +2.1 +10.3 +16.0/B SelUSLSA m LO 13.54 +1.4 +7.4 +9.2/A SelUSLSAdv LO 13.76 +1.5 +7.6 +9.4/A SelUSLSC m LO 12.93 +1.3 +6.8 +8.3/B ShortDurPlus CS 11.53 +.1 +.4 +.5/D SmCpGrA m SG 66.17 +2.7 +28.3 +23.5/A SmCpGrI SG 71.71 +2.7 +28.5 +23.8/A SstnlGlbThtcA m WS 120.99 -.2 +3.1 +15.4/A SstnlGlbThtcAdv WS 128.21 -.2 +3.3 +15.7/A SustIntlThtcA m FG 18.28 -1.6 -6.3 +7.2/E SustIntlThtcAdv FG 18.66 -1.6 -6.1 +7.5/E TxMgAlMktIncA m CA 12.62 -.5 +.3 +5.0/E TxMgWtAprStrAdv WS 16.89 +.9 +4.4 +11.9/C AAMInsgtSelIncI d TW 9.80 -.7 -2.0 +3.6/BABAllMktRlRet1 b IH 8.90 +1.0 +.6 +7.8/B AllMktTRA m MA 14.73 -.4 -.7 +5.9/E AllMktTRAdv MA 14.84 -.4 -.5 +6.2/E AllMktTRC m MA 14.58 -.5 -1.3 +5.1/E BdInStrat1 b IP 10.45 -.8 -.4 +2.8/A BdInStrat2 IP 10.44 -.9 -.3 +2.8/A CncntrGrAdv LG 39.37 +3.3 +15.6 +15.6/D CnsrvWlthStratA m CA 12.12 -.2 -.2 +4.2 CorOppsA m LG 22.33 +1.1 +10.2 +15.8/D DiscvGrA m MG 13.51 +1.7 +24.4 +20.4/A DiscvGrAdv MG 14.43 +1.7 +24.6 +20.6/A DiscvValA m SV 23.72 -1.4 +4.1 +13.6/C DiscvValAdv SV 24.31 -1.3 +4.3 +13.9/B DiscvValC m SV 20.82 -1.5 +3.5 +12.7/C DiscvValI SV 23.58 -1.4 +4.3 +13.9/B DiscvValR b SV 22.98 -1.5 +3.8 +13.1/C DiscvValZ SV 23.56 -1.4 +4.3 +14.0/B DiversMunicipal MS 14.03 -.5 -.2 +1.1/A EmMkts EM 28.32 -2.1 -13.0 +9.4/D EqIncA m LV 30.22 +1.4 +6.0 +12.9/C EqIncAdv LV 30.51 +1.5 +6.2 +13.1/C EqIncC m LV 29.82 +1.4 +5.5 +12.0/D GlbBdA m IB 8.18 -.6 -1.0 +2.5/C GlbBdAdv IB 8.17 -.5 -.8 +2.7/C GlbBdC m IB 8.20 -.7 -1.7 +1.7/D GlbBdI IB 8.17 -.5 -.8 +2.8/B GlbBdR b IB 8.17 -.6 -1.3 +2.0/D GlbRkAllcA m TV 16.27 -.2 -.9 +6.2/C GlbRlEstInvmA m GR 14.49 -1.2 +1.0 +7.2/B GlbRlEstInvmIII GR 11.03 -1.2 +1.7 +7.9/A GrA m LG 86.80 +.8 +18.3 +19.5/A HiIncA m HY 8.32 ... -1.2 +6.2/B HiIncAdv HY 8.33 -.1 -1.0 +6.5/B HiIncC m HY 8.42 ... -1.8 +5.3/D HiIncI HY 8.33 -.1 -1.1 +6.5/B HiIncK b HY 8.32 -.1 -1.2 +6.2/C HiIncR b HY 8.32 ... -1.5 +5.8/C HiIncZ HY 8.33 -.1 -.9 +6.5/B IntermBdA m CI 10.74 -.9 -1.4 +1.9/B IntermBdAdv CI 10.75 -.9 -1.3 +2.2/A IntermCAMuniA m SS 13.97 -.6 -.1 +1.0/B IntermNYMuniA m SS 13.67 -.5 -.3 +1.1/B Intl FB 17.98 +1.0 -2.5 +8.5/C IntlValA m FV 14.08 +2.0 -5.2 +7.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, September 26, 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 17.99 +1.0 -2.4 +8.5/C ValA m LV 16.17 +.7 +.2 +8.7/E ValAdv LV 16.20 +.7 +.3 +9.0/E WlthApprStrA m WS 17.02 +.8 +4.2 +11.3/D WlthApprStrAdv WS 17.00 +.8 +4.4 +11.6/CAC AlternativesMktNetrlValInv NE 10.20 ... -2.6 +.9/CAIGActvAllcA f MA 18.09 -.2 +2.8 +9.0/C FlexCrdtA m HY 3.39 +.4 +2.5 +4.9/E FocedDivStrB m LV 18.35 -.1 -.3 +11.9/D FocedDivStrC m LV 18.34 -.1 -.3 +11.9/D IntlDivStrA m FV 8.66 +.2 -8.2 +5.4/E MltAstAllcA f MA 18.79 -.2 +2.3 +9.0/C SrFltngRtA m BL 8.12 +.6 +3.4 +4.9/B SrFltngRtC m BL 8.12 +.6 +3.1 +4.6/C StrBdA m MU 3.31 ... -2.0 +3.4/D StrValA m LV 32.19 +.6 +2.1 +11.8/D USGvtSecA m GI 8.82 -1.0 -1.6 -.9/EALPSRdRcksLtdPrEI d SW 7.64 +3.2 +5.1 +12.5/C RdRcksLtdPrEInv m SW 7.50 +3.2 +4.9 +12.2/D WMCRsrchValInv b LB 9.36 +.9 +4.0 +11.0/EAMGCHEqPtnrsBalN b MA 18.24 +.2 +7.6 +10.0/B FQGlbRkBalZ TV 15.73 -.6 -1.7 +8.8/B FQLSEqI LO 16.45 +1.2 +15.5 +14.5/A FQTxMgdUSEqI LB 34.69 +.6 +14.8 +14.5/D GWKCorBdI CI 9.76 -.9 -2.3 +1.4/C GWKMnBdI MI 11.34 -1.0 -1.6 +1.5/D GWKMnEnhYiI HM 9.69 -1.4 -1.2 +4.1/C GWKSmCpCorI SG 30.62 -1.2 +7.7 +15.8/D MgrsAmIntrGvS GI 10.27 -1.0 -2.1 +.3/B MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.45 +2.3 +14.0 +12.4/E MgrsBrBlueS LG 56.33 +2.3 +17.7 +17.8/C MgrsBrwineS MG 56.01 +2.4 +20.1 +16.7/B MgrsCaEmergCoI SG 68.40 -1.9 +17.1 +21.9/A MgrsCaMidCpN b MG 32.40 -1.1 +7.1 +13.1/D MgrsCeRlEsttS SR 10.43 -2.4 +1.2 +7.3/B MgrsDblCrPlsBdI CI 10.33 -.5 -.9 +2.5 MgrsDblCrPlsBdN b CI 10.33 -.6 -1.1 +2.2 MgrsEmergOppsS SG 55.81 +.1 +21.6 +20.2/A MgrsFrpntMdCpI MV 42.92 -.2 -2.0 +12.4/C MgrsFrpntMdCpN b MV 41.77 -.2 -2.2 +12.1/C MgrsLmsSylsBdS CI 26.14 -.5 -1.1 +3.4/A MgrsMntCldGrI LG 22.22 +3.0 +12.7 +13.0/E MgrsMntCldGrN b LG 22.10 +2.9 +12.5 +12.8/E MgrsSkylnSpcEqS d SB 45.39 -2.1 +3.2 +10.3/E MgrsSpecialEqS SG 148.03 +1.3 +23.9 +18.9/B RRDivAllCpVlI LV 13.07 +.1 +4.9 +12.8/D RRDivAllCpVlN b LV 13.07 +.1 +4.7 +12.5/D RRSelValI SB 8.39 +1.5 +12.3 +18.8/A RRSmCpValI SB 14.65 +.8 +10.9 +17.1/A SthrnSnSmCpN m SB 25.66 -.9 -1.5 +10.2/E SystMidCpValI MV 16.12 -1.2 +2.9 +13.9/B TmsSqMidCpGrI MG 21.27 +.7 +12.7 +14.5/C TmsSqMidCpGrS MG 20.71 +.7 +12.6 +14.3/C TmsSqSmCpGrI SG 21.18 +1.0 +22.2 +17.7/C TmsSqSmCpGrS SG 20.64 +1.0 +22.1 +17.5/C TrilogyEMktsEqZ d EM 9.41 -.3 -8.5 +14.4/A YackFocI d LB 22.55 +1.0 +6.9 +15.4/C YackFocN d LB 22.57 +1.0 +6.8 +15.2/C YacktmanI d LV 24.40 +1.0 +6.8 +13.9/BAQRDiversArbtrgI NE 9.49 +.5 +4.1 +4.7 DiversArbtrgN b NE 9.48 +.5 +3.9 +4.4 IntlEqI FB 10.49 +1.5 -4.3 +9.2 IntlMomStyleI FG 15.81 +1.6 +.7 +8.6 LgCpMomStyleI LG 24.85 +1.4 +15.3 +16.0 LgCpMomStyleN b LG 24.82 +1.4 +15.0 +15.7 MgdFtsStratI FF 8.93 +.7 -3.3 -5.4 MgdFtsStratN b FF 8.79 +.7 -3.4 -5.6 MltStratAltI AM 8.02 -1.4 -11.4 -1.9 MltStratAltN b AM 7.97 -1.2 -11.4 -2.1 RkBalCmdtsStrI BB 6.11 +1.0 -11.4 +3.1 RkParityI TV 9.61 -.4 -2.1 +6.9 RkParityIIMVI TV 9.24 -.5 -.2 +5.9 SmCpMomStyleI SG 27.13 -1.2 +15.6 +14.9AberdeenGlbHiIncA b HY 8.93 +.6 +.5 +4.6/E GlbHiIncI HY 8.35 +.7 +.8 +4.7/E IntlSmCpA m FR 31.06 -.2 -1.4 +12.4/A SelIntlEqA b FB 26.02 -.6 -5.2 +10.1/A TotalRetBdI CI 12.45 -1.0 -2.6 +1.8/BAbsolute StrategiesInstl AM 8.03 -.9 -2.9 -4.0/EAcadianEmMktsInv d EM 19.78 +1.1 -11.7 +10.6/CAccessCptCmntyInvmIns GI 8.60 -.9 -1.9 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.96 +1.5 +2.0 +12.0/CAdvisory ResearchMLPEngyIncA m LP 8.44 -4.0 +1.5 +1.6/C MLPEngyIncC m LP 8.46 -4.1 +1.0 +.8/D MLPEngyIncI d LP 8.29 -3.9 +1.6 +1.8/C MLPEngyInfrasI d LP 8.06 -3.9 +1.5 +.7/DAegisVal SV 19.84 -1.1 +.9 +20.1/AAkreFocInstl d LG 38.29 +1.6 +15.9 +19.7/A FocRetail m LG 37.49 +1.5 +15.7 +19.4/AAl FrankInv m LV 26.53 +.5 +7.0 +14.5/BAlgerCptlApprecA m LG 28.98 +2.3 +17.5 +18.2/B CptlApprecC m LG 22.90 +2.3 +16.9 +17.4/C CptlApprecI2 LG 97.37 +2.3 +17.8 +18.3/B CptlApprecInsI LG 38.12 +2.3 +17.6 +18.3/B GrIncA m LB 43.35 +1.6 +7.9 +15.1/C IntlFocA m FG 16.25 -.6 -4.7 +5.6/E LgCpGrI2 LG 78.23 +3.5 +27.0 +18.8/B MidCpGrA m MG 16.28 +2.9 +19.0 +16.6/B MidCpGrI2 MG 29.74 +2.9 +19.0 +16.7/B MidCpGrInstlI MG 34.77 +2.8 +18.5 +16.7/B SmCpGrA m SG 11.01 +2.2 +30.6 +21.0/A SmCpGrI2 SG 31.47 +2.3 +30.3 +21.3/A SmCpGrInstlI SG 26.01 +2.0 +28.4 +20.9/A SpectraA m LG 24.30 +2.4 +18.1 +18.3/BAllianzGIFocedGrA m LG 61.62 +2.3 +16.6 +18.5/B FocedGrC m LG 42.65 +2.2 +15.9 +17.6/C GlbSmCpA m SW 52.69 ... +5.2 +11.1/D HlthSciA m SH 36.55 +2.3 +15.1 +8.9/D NFJDivValA m LV 15.67 +1.1 +5.0 +13.1/C NFJDivValC m LV 15.84 +1.0 +4.4 +12.3/D NFJDivValInstl LV 15.78 +1.1 +5.2 +13.5/C NFJIntlValA m FV 18.99 +2.3 -2.6 +4.0/E NFJLgCapValA m LV 28.14 +1.5 +5.8 +14.9/A NFJMidCapValA m MV 31.57 +.4 +.8 +15.2/A NFJMidCapValC m MV 25.82 +.4 +.3 +14.3/A NFJMidCapValIns MV 33.79 +.5 +1.0 +15.6/A NFJSmCpValA m SV 22.10 -2.3 +2.0 +11.2/E NFJSmCpValAdmin b SV 22.04 -2.3 +2.0 +11.4/D NFJSmCpValC m SV 19.61 -2.3 +1.4 +10.4/E NFJSmCpValInstl SV 24.80 -2.2 +2.3 +11.6/D TechA m ST 79.31 +1.6 +29.5 +28.9/A TechC m ST 61.17 +1.5 +28.8 +27.9/B TechInstl ST 89.14 +1.6 +29.8 +29.3/AAlpineDynDivInstl WS 4.14 +1.0 +3.2 +12.0/C IntlRlEsttEqIns GR 21.99 -1.9 -8.6 +5.0/D RltyIncGrIns SR 21.88 -2.5 -1.6 +7.5/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.61 +2.6 +16.2 +19.3/B MutIncInv b LB 53.20 +1.6 +4.6 +13.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.68 +.1 +3.9 +13.7/C BrdgwyLgCpGrIns LG 34.24 +.9 +14.6 +16.1/D IntlEqInstl FV 20.57 +2.3 -1.5 +7.9/B IntlEqInv FV 20.37 +2.3 -1.7 +7.5/C LgCpValAdv b LV 28.18 +1.3 +5.4 +13.6/C LgCpValInstl LV 30.83 +1.3 +5.8 +14.1/B LgCpValInv LV 28.58 +1.3 +5.5 +13.8/C MidCpValInv MV 17.38 -.3 -1.1 +11.5/C SmCpValAdv b SV 27.92 -1.3 +7.1 +13.9/B SmCpValInstl SV 29.45 -1.3 +7.4 +14.4/B SmCpValInv SV 28.31 -1.3 +7.2 +14.1/B StphnsSmCpGrInv SG 23.33 +1.0 +31.3 +20.1/BAmerican CenturyAdpteEqInv LB 13.04 +.2 +10.9 +16.0/B AdpteSmCpInv MB 21.71 -1.5 +4.4 +11.9/C AllCpGrInv LG 38.32 +1.9 +16.0 +16.5/D BalI MA 19.61 +.1 +5.3 +9.7/B BalInv MA 19.60 ... +5.1 +9.4/B CAHYMuniA m MC 10.42 -.9 -.1 +3.6/A CAHYMuniI MC 10.42 -.7 +.3 +4.1/A CAHYMuniInv MC 10.42 -.8 +.1 +3.9/A CAInTFBdBdI MF 11.60 -.7 -.5 +1.9/B CAInTFBdBdInv MF 11.60 -.7 -.6 +1.7/C CorEqPlusInv LB 16.49 +.5 +7.7 +13.3/D CorPlusInv CI 10.34 -.8 -1.9 +1.9/B CptlValInv LV 9.23 +1.3 +5.4 +12.8/D DiscpGrInv LG 25.74 +.6 +12.9 +17.0/C DiversBdA m CI 10.32 -.9 -2.6 +.8/E DiversBdI CI 10.32 -.9 -2.2 +1.3/C DiversBdInv CI 10.31 -1.0 -2.4 +1.1/D EmMktsA m EM 10.30 -2.1 -12.9 +11.7/B EmMktsI EM 10.97 -2.1 -12.6 +12.2/B EmMktsInv EM 10.69 -2.0 -12.7 +12.0/B EqGrA m LB 35.47 +.8 +10.1 +15.2/C EqGrI LB 35.54 +.9 +10.4 +15.7/B EqGrInv LB 35.51 +.8 +10.3 +15.5/C EqIncA m LV 9.12 +.1 +3.6 +14.1/B EqIncC m LV 9.12 ... +3.0 +13.3/C EqIncI LV 9.13 +.1 +3.9 +14.7/B EqIncInv LV 9.12 ... +3.8 +14.4/B EqIncR b LV 9.09 +.1 +3.4 +13.8/B EqIncR6 LV 9.14 +.1 +4.0 +14.8/B GlbGoldInv SP 7.20 -.8 -17.7 +11.1/A GlbGrInv WS 13.22 +.7 +8.5 +12.4/C GlbRlEsttInv GR 11.78 -1.3 -.8 +5.8/C GovtBdA m GI 10.56 -1.2 -1.9 +.1/D GovtBdInv GI 10.56 -1.2 -1.7 +.3/B GovtBdR5 GI 10.56 -1.1 -1.6 +.5/A GrA m LG 37.09 +2.1 +16.5 +18.7/B GrI LG 39.01 +2.1 +16.9 +19.2/B GrInv LG 38.31 +2.1 +16.7 +18.9/B GrR b LG 36.22 +2.0 +16.3 +18.4/B GrR6 LG 39.01 +2.1 +17.0 +19.4/A HYInv HY 5.59 +.3 +1.7 +5.8/C HYMuniI HM 9.56 -.8 +1.4 +4.7/B HYMuniInv HM 9.56 -.8 +1.2 +4.5/B HeritageA m MG 23.36 +1.3 +12.3 +12.3/E HeritageC m MG 18.75 +1.2 +11.7 +11.5/E HeritageI MG 26.89 +1.3 +12.7 +12.8/D HeritageInv MG 25.29 +1.3 +12.5 +12.6/E IncandGrA m LV 42.15 +1.1 +8.7 +16.0/A IncandGrI LV 42.27 +1.1 +9.0 +16.6/A IncandGrInv LV 42.22 +1.1 +8.9 +16.4/A InAdjBdA m IP 11.26 -1.3 -1.6 +1.7/C InAdjBdInv IP 11.29 -1.3 -1.5 +2.0/B InAdjBdR5 IP 11.28 -1.3 -1.3 +2.1/B IntTrmTxFrBdI MI 11.07 -.7 -.4 +2.0/B IntTrmTxFrBdInv MI 11.07 -.8 -.5 +1.8/C IntlBdInv IB 12.77 +.1 -3.1 +1.9/D IntlDiscvInv FR 16.51 -.5 -2.9 +10.2/D IntlGrA m FG 13.56 +.7 +1.7 +8.6/D IntlGrI FG 13.38 +.7 +2.1 +9.1/C IntlGrInv FG 13.46 +.7 +1.9 +8.8/D IntlOppsInv FR 10.99 -1.2 -1.4 +11.8/B InvFcddynGrInv LG 28.04 +1.7 +26.8 +23.0/A InvGinnieMaeInv GI 10.08 -1.0 -1.5 +.3/B InvGinnieMaeR5 GI 10.08 -1.0 -1.4 +.5/B InvOC2020A m TE 12.82 ... +2.5 +6.8/D InvOC2020I TE 12.86 ... +2.8 +7.3/C InvOC2020Inv TE 12.84 -.1 +2.6 +7.0/C InvOC2020R b TE 12.79 -.1 +2.2 +6.5/D InvOC2025A m TG 15.23 ... +2.5 +7.4/D InvOC2025I TG 15.27 ... +2.8 +7.9/D InvOC2025Inv TG 15.26 +.1 +2.8 +7.7/D InvOC2025R b TG 15.20 -.1 +2.4 +7.2/E InvOC2030A m TH 13.34 +.1 +2.9 +8.1/E InvOC2030I TH 13.39 +.1 +3.2 +8.6/D InvOC2030Inv TH 13.38 +.1 +3.0 +8.3/E InvOC2030R b TH 13.32 ... +2.6 +7.8/E InvOC2035A m TI 16.75 +.1 +3.3 +8.8/E InvOC2035I TI 16.81 +.1 +3.6 +9.3/E InvOC2035Inv TI 16.78 +.2 +3.5 +9.0/E InvOC2035R b TI 16.72 +.1 +3.1 +8.5/E InvOC2040A m TJ 14.20 +.1 +3.8 +9.6/E InvOC2040I TJ 14.25 +.3 +4.2 +10.1/E InvOC2040Inv TJ 14.23 +.2 +4.0 +9.8/E InvOC2040R b TJ 14.17 +.1 +3.6 +9.3/E InvOC2045A m TK 17.89 +.2 +4.1 +10.3/E InvOC2045I TK 17.96 +.2 +4.5 +10.8/E InvOC2045Inv TK 17.93 +.3 +4.4 +10.6/E InvOC2045R b TK 17.87 +.2 +4.0 +10.1/E InvOC2050A m TN 14.63 +.3 +4.4 +10.9/E InvOC2050I TN 14.69 +.3 +4.7 +11.4/D InvOC2050Inv TN 14.66 +.3 +4.6 +11.1/D InvOC2050R b TN 14.61 +.2 +4.2 +10.6/E InvOC2055A m TL 15.67 +.3 +4.4 +11.1/E InvOC2055Inv TL 15.71 +.3 +4.6 +11.4/E InvOC:AgrInv AL 17.62 +.3 +4.2 +10.9/C InvOC:CnsrvInv x CA 13.94 ... +2.2 +6.8/B InvOCInRetA x RI 13.54 -.1 +2.4 +6.5/A InvOCInRetI x RI 13.53 ... +2.7 +6.9/A InvOCInRetInv x RI 13.53 ... +2.6 +6.7/A InvOCInRetR x RI 13.52 -.1 +2.2 +6.2/A InvOCModInv x MA 16.20 +.2 +3.2 +9.1/C InvOCVryAgrInv XM 19.31 +.5 +5.6 +13.0/B InvOCVryCsrvInv x XY 12.07 -.3 +1.2 +4.7/C LgCoValInv LV 10.58 +.5 +5.0 +12.3/D MidCpValA m MV 17.93 -.7 +3.0 +13.4/B MidCpValC m MV 17.75 -.8 +2.5 +12.6/B MidCpValI MV 17.97 -.7 +3.4 +14.0/B MidCpValInv MV 17.96 -.7 +3.2 +13.7/B MidCpValR b MV 17.88 -.8 +2.9 +13.2/B MidCpValR6 MV 17.97 -.7 +3.5 +14.1/A NTCoreEqPlusG LB 17.89 +.6 +8.7 +13.9/D NTDiversBdG CI 10.30 -1.0 -1.9 +1.4/C NTEmMktsG EM 11.72 -1.9 -12.1 +12.8/A NTEqGrG LB 14.92 +.8 +10.8 +15.8/B NTGrG LG 20.36 +2.1 +17.7 +19.5/A NTHeritageG MG 15.83 +1.3 +13.3 +13.2/D NTIntlGrG FG 12.57 +.7 +3.3 +9.5/C NTLgCoValG LV 11.99 +.5 +5.6 +12.6/D NTMidCpValG MV 13.90 -.6 +4.0 +14.3/A NTSmCoG SB 10.45 -2.2 +9.2 +13.4/D RlEsttA m SR 27.68 -2.1 +.4 +6.1/D RlEsttI SR 27.78 -2.1 +.7 +6.5/C RlEsttInv SR 27.71 -2.1 +.6 +6.3/C SelI LG 81.59 +1.1 +14.6 +18.5/B SelInv LG 80.22 +1.1 +14.4 +18.3/B ShrtDurInv CS 10.10 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.4 +.6 +1.4/D ShtDrInfPrBdR5 IP 10.22 -.4 +.8 +1.6/D SmCoInv SB 16.72 -2.2 +8.7 +12.9/D SmCpGrA m SG 20.09 +1.7 +20.7 +17.6/C SmCpGrI SG 21.24 +1.7 +21.1 +18.2/B SmCpGrInv SG 20.77 +1.8 +20.9 +17.9/B SmCpValA m SV 9.07 -1.8 +5.2 +14.4/B SmCpValI SV 9.25 -1.7 +5.6 +15.0/B SmCpValInv SV 9.17 -1.7 +5.5 +14.7/B StrAlAgrsA m AL 8.72 +.3 +4.1 +10.6/C StrAlAgrsC m AL 8.50 +.4 +3.7 +9.8/D StrAlAgrsI AL 8.62 +.5 +4.5 +11.1/B StrAlAgrsInv AL 8.67 +.5 +4.3 +10.9/C StrAlCnsrvA m CA 5.84 -.1 +2.1 +6.2/C StrAlCnsrvInv CA 5.85 +.1 +2.2 +6.5/C StrAlModA m MA 7.03 +.1 +3.1 +8.7/C StrAlModC m MA 6.95 +.2 +2.5 +7.9/D StrAlModI MA 7.05 +.2 +3.4 +9.2/C StrAlModInv MA 7.05 +.1 +3.3 +9.0/C SustEqA m LB 30.40 +2.0 +9.7 +16.2/B SustEqInv LB 30.50 +2.0 +9.9 +16.5/B UltraA m LG 49.96 +1.6 +20.0 +19.8/A UltraI LG 54.00 +1.7 +20.4 +20.3/A UltraInv LG 52.21 +1.7 +20.2 +20.1/A UtlsInv SU 17.29 -.8 +3.1 +9.2/D ValA m LV 9.37 +.7 +5.8 +13.1/C ValI LV 9.40 +.8 +6.2 +13.6/C ValInv LV 9.38 +.8 +6.1 +13.4/C ValR b LV 9.38 +.8 +5.7 +12.8/D ZeroCoup2020Inv GI 103.02 -.3 -.6 +.4/B ZeroCoup2025Inv GL 95.93 -1.7 -3.4 +.6/DAmerican Funds2010TgtDtRtrA m TA 11.02 +.1 +1.0 +6.7/B 2015TgtDtRtrA m TD 11.75 +.2 +1.4 +7.2/C 2020TgtDtRtrA m TE 12.82 +.2 +2.1 +8.0/B 2025TgtDtRtrA m TG 13.83 +.4 +2.9 +9.4/B 2030TgtDtRtrA m TH 14.97 +.6 +3.8 +11.1/A 2035TgtDtRtrA m TI 15.58 +.8 +5.0 +12.5/A 2040TgtDtRtrA m TJ 16.01 +.9 +5.3 +13.0/A 2045TgtDtRtrA m TK 16.29 +1.0 +5.6 +13.3/A 2050TgtDtRtrA m TN 15.98 +1.1 +5.8 +13.5/A AMCpA m LG 35.12 +2.1 +14.3 +16.9/C AmrcnBalA m MA 27.94 +.6 +4.2 +11.2/A AmrcnHiIncA m HY 10.25 +.6 +3.2 +7.0/A AmrcnMutA m LV 42.86 +1.1 +6.5 +14.7/B BdfAmrcA m CI 12.44 -1.1 -1.9 +1.2/D CptWldGrIncA m WS 51.34 +.9 +1.9 +12.0/C CptlIncBldrA m IH 60.50 +.5 -1.3 +7.3/C CptlWldBdA m IB 19.22 -.6 -2.4 +1.9/D EuroPacGrA m FG 53.25 -.1 -2.5 +9.5/C FdmtlInvsA m LB 65.48 +1.9 +6.9 +17.0/A GlbBalA m IH 32.07 +.7 +.3 +7.3/C GrfAmrcA m LG 56.59 +1.7 +14.2 +18.7/B HiIncMuniBdA m HM 15.65 -.8 +.7 +4.3/B IncAmrcA m AL 23.26 +.5 +1.7 +10.1/D IntlGrIncA m FB 33.30 +1.2 -2.6 +7.8/D IntrmBdfAmrA m CS 13.06 -.5 -.8 +.3/E InvCAmrcA m LB 42.08 +1.7 +6.8 +15.6/B LtdTrmTEBdA m MS 15.41 -.5 -.1 +1.0/B MortgA m GI 9.73 -1.1 -1.8 +.5/B NewWldA m EM 64.03 -.3 -4.3 +11.1/C NwPrspctvA m WS 47.00 +1.2 +8.9 +14.9/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/C SmCpWldA m SW 60.49 +.3 +8.4 +14.0/B TheNewEcoA m LG 49.29 +.6 +10.4 +16.9/C TxExBdA m MI 12.67 -.8 -.8 +2.2/B TxExmptFdofCAA m MC 17.26 -.8 -.7 +2.3/C TxExofNewYorkA m MY 10.50 -.8 -1.1 +2.0/C USGovtSecA m GI 13.22 -1.2 -2.0 .../D WAMtInvsA m LV 46.87 +1.4 +7.4 +16.2/AAmerican IndependancKansasTxExBdIns SI 10.57 -.7 -.7 +1.3/B USInProtInstl IP 10.43 -1.4 -1.3 +1.9/CAncoraThlnSmlMdI d SB 16.68 -.8 +7.3 +15.2/BAngel OakMltStratIncAs m MU 11.17 +.2 +2.5 +3.6 MltStratIncIns MU 11.15 +.2 +2.7 +3.9AquilaCHTFKTA m SI 10.38 -.8 -.8 +1.3/B HawaiianTxFrA m SI 11.03 -.8 -.8 +.8/D NATFIncA m SI 10.45 -.8 -1.0 +1.8/A TxFrForUtahA m SI 10.07 -.9 -1.1 +1.5/B TxFrofArizonaA m SI 10.35 -.8 -1.0 +1.4/B TxFrofColoradoA m SI 10.21 -.7 -1.0 +.9/D TxFrofOregonA m SI 10.69 -.9 -1.2 +.8/DArbitrageInstl NE 13.13 +.6 +.4 +2.7/B R b NE 12.74 +.6 +.2 +2.5/BArielApprecInv b MV 49.91 +1.8 +4.2 +11.8/C Inv b MV 75.02 +1.1 +7.2 +15.0/AAristotleSaulGlbOppsI d IH 13.75 +1.3 +3.5 +12.4/AArtisanEmMktsInv EM 15.00 -.7 -10.7 +16.0/A GlbOppsInstl WS 28.12 +1.3 +8.2 +16.7/A GlbOppsInv WS 27.79 +1.3 +8.0 +16.4/A GlbValueInv WS 18.41 +1.2 +1.3 +12.4/C IntlInstl FG 34.24 +2.4 +2.2 +9.0/D IntlInv FG 34.01 +2.3 +2.0 +8.7/D IntlSmCpInv FR 23.88 +1.7 +3.4 +8.7/E IntlValueInstl FB 37.34 +.3 -3.6 +9.6/B IntlValueInv FB 37.17 +.3 -3.8 +9.4/B MidCpInstl MG 49.03 +2.3 +18.2 +13.4/D MidCpInv MG 44.96 +2.3 +18.0 +13.1/D MidCpValueInv MV 23.73 ... +4.4 +12.7/B SmCpInvs SG 39.13 +.9 +28.1 +20.3/A ValInstl LV 15.19 +1.3 +4.6 +17.2/A ValInv LV 15.21 +1.3 +4.5 +17.0/AAshmoreEmMktsLcCyBdIns XP 6.84 ... -9.9 +5.3 EmMktsTtlRetIns EB 7.51 +.1 -6.3 +7.3AuxierFocInv d LV 23.97 +1.4 +7.4 +12.7/DAve MariaMariaWldEq WS 15.92 +2.2 +5.6 +12.2/C Value MB 22.90 +1.0 +9.7 +12.4/CBBHCorelN d LB 21.65 +1.1 +3.8 +11.6/E LtdDurN UB 10.18 +.1 +1.6 +2.2/ABMODivIncI LV 15.26 -.3 +8.2 +17.1/A IntermTxFrI MI 11.03 -.7 -.3 +2.1/B IntermTxFrY MI 11.04 -.7 -.4 +1.9/B LgCpGrI LG 21.10 +1.3 +16.6 +19.6/A LgCpGrY LG 20.88 +1.3 +16.4 +19.3/B LgCpValI LV 16.54 ... +3.2 +12.8/C LowVolEqI LV 15.74 +.6 +7.9 +11.4/E MidCpGrI MG 18.64 +.5 +15.7 +14.4/C MidCpValI MV 12.49 -.7 +.4 +11.6/C ShrtTrmIncAdvI CS 9.26 -.1 +.6 +1.4/B ShrtTxFrI MS 10.11 -.3 +.7 +1.2/A SmCpGrI SG 22.08 ... +18.5 +14.4/E StratIncY MU 9.08 ... -.6 +2.6/E TCHCorPlusBdI CI 11.31 -.7 -1.5 +3.0/A TCHCorPlusBdY CI 11.31 -.8 -1.6 +2.8/A TCHCorpIncI TW 12.70 -.6 -1.3 +5.1/A TCHCorpIncY TW 12.71 -.7 -1.4 +5.0/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.13 +.2 +4.9 +10.0/B BdM CI 12.23 -1.0 -1.9 +1.4/C EmMktsM EM 10.56 -1.0 -11.9 +11.8/B IncStkM LV 9.83 +.7 +6.3 +15.1/A IntermBdM CS 12.21 -.5 -.6 +1.1/C IntlApprecM FB 14.32 +2.1 -.8 +8.7/C IntlM FB 13.84 +3.1 ... +9.2/B LgCpStkM LB 6.53 +.9 +8.6 +14.8/C MAIntrmMnBdM MT 12.30 -.8 -.7 +1.5/B MdCpMltStratM MG 19.21 +.6 +10.9 +14.5/C NYIntrmTEBdM MN 10.81 -.8 -.8 +1.7/B NtnIntrmMnBdM MI 13.17 -.8 -.7 +1.7/C NtnSTMnBdM MS 12.66 -.3 +.5 +.6/C PEIntrmMnBdM MP 11.84 -.8 -.3 +1.8/C STUSGovtSecM GS 11.49 -.2 -.1 +.1/C SmCpMltStratM SG 22.77 -.6 +13.5 +17.5/CBairdAggrgateBdInstl x CI 10.44 -1.1 -2.0 +1.8/B CorPlusBdInstl x CI 10.79 -.9 -1.7 +2.3/A IntermBdInstl x CI 10.70 -.7 -1.1 +1.3/C QlInTrmMnBdIns x MI 11.26 -.7 -.5 +1.0/E ShrtTrmBdInstl x CS 9.54 ... +.5 +1.3/BBaronAsstInstl MG 84.56 +1.7 +20.0 +18.7/A AsstRetail b MG 81.62 +1.6 +19.7 +18.4/A DiscvInstl SG 24.22 +1.4 +32.3 +29.1/A DiscvRetail b SG 23.96 +1.4 +32.1 +28.8/A EmMktsInstl EM 13.36 -1.5 -13.1 +9.9/C EmMktsRetail b EM 13.30 -1.6 -13.2 +9.6/D FifthAvenuGrIns LG 31.46 +.7 +21.4 +22.0/A FifthAvenuGrRtl b LG 30.86 +.7 +21.2 +21.7/A FocedGrInstl x MG 18.54 -2.3 +19.5 +16.8/B GlbAdvantageIns WS 23.31 -1.8 +12.2 +23.2/A GlbAdvantageRtl b WS 23.03 -1.8 +12.0 +22.9/A GrInstl MG 83.49 -.4 +20.0 +17.3/B GrRetail b MG 81.08 -.5 +19.8 +17.0/B IntlGrInstl x FG 23.51 -.9 -2.4 +12.1/A IntlGrRetail x FG 23.19 -.9 -2.6 +11.9/B OppInstl MG 22.84 +1.2 +29.8 +22.7/A OppRetail b MG 22.02 +1.1 +29.5 +22.4/A PtnrsInstl MG 60.10 -2.3 +20.9 +19.0/A PtnrsRetail b MG 58.80 -2.4 +20.6 +18.7/A RlEsttInstl x SR 27.50 -1.7 -6.7 +7.2/B RlEsttRetail x SR 27.12 -1.7 -6.8 +6.9/B SmCpInstl SG 35.17 +1.9 +19.8 +19.6/B SmCpRetail b SG 33.89 +1.8 +19.6 +19.3/BBarrett AssociatesBarrettOpp LV 31.35 +2.1 +4.6 +15.4/ABeckerValEqRetail d LV 20.08 +.6 +3.0 +13.3/CBerkshireFoc d ST 29.96 +4.6 +39.5 +28.3/BBernsteinCaliforniaMuni SS 13.97 -.6 +.1 +1.2/B IntermDur CI 12.73 -.8 -1.6 +2.0/B IntermDurInstl CI 14.51 -.8 -1.5 +2.1/B NewYorkMuni SS 13.67 -.5 -.3 +1.3/A ShrtDrDvRSMn MS 12.50 -.2 +.6 +.5/DBerwynInc d XY 13.50 -.5 +1.8 +4.7/CBishop StreetHawaiiMuniBdIns SI 10.29 -.8 -1.0 +1.2/CBlackRock4060TrgtAlInvC m CA 11.86 +.1 +1.1 +5.2 AdUSTtlMInvA m LB 27.79 +1.2 +9.5 +14.1/D AdUSTtlMInvIns LB 29.03 +1.2 +9.7 +14.4/D AdUSTtlMInvInvC m LB 18.03 +1.1 +8.9 +13.2/E AdvtgGlbInstl WS 22.66 +1.3 +4.2 +11.7/C AdvtgGlbInvA m WS 21.53 +1.2 +4.0 +11.4/C AdvtgGlbInvC m WS 17.64 +1.2 +3.5 +10.5/D AdvtgIntlIns FB 17.16 +1.9 -.9 +9.7/B AdvtgIntlInvA m FB 16.96 +1.9 -1.1 +9.4/B AdvtgLCCorIns LB 18.20 +1.4 +11.1 +16.6/B AdvtgLCCorInvA m LB 17.54 +1.4 +10.9 +16.3/B AdvtgLCCorInvC m LB 15.05 +1.3 +10.3 +15.4/C AdvtgLCValIns LV 31.04 +1.2 +6.1 +14.3/B AdvtgLCValInvA m LV 30.41 +1.2 +5.9 +14.0/B AdvtgLCValInvC m LV 28.20 +1.1 +5.3 +13.1/C AdvtgLgCpGrIns LG 17.82 +1.8 +17.2 +19.1/B AdvtgLgCpGrInvA m LG 17.05 +1.7 +17.0 +18.7/B AdvtgLgCpGrInvC m LG 14.50 +1.7 +16.4 +17.8/C AdvtgSmCpGrIns SG 23.77 ... +21.3 +15.4/D AdvtgSmCpGrInvA m SG 18.34 -.1 +21.1 +15.1/D AsaDrgnIns PJ 15.34 -.8 -9.9 +7.5/E AsaDrgnInvA m PJ 15.12 -.9 -10.1 +7.3/E BalCptlInstl MA 23.94 +.8 +6.5 +11.0 BalCptlInvA m MA 23.84 +.8 +6.3 +10.7 BalCptlInvC m MA 20.78 +.7 +5.7 +9.8 BasValInstl LV 28.32 +.9 +7.9 +12.3/D BasValInvA m LV 27.96 +.9 +7.7 +12.0/D BasValInvC m LV 24.64 +.8 +7.0 +11.1/E CAMuniOppsInstl MF 12.64 -.5 +.9 +3.8/A CAMuniOppsInvA m MF 12.63 -.5 +.7 +3.5/A CAMuniOppsInvA1 b MF 12.64 -.5 +.8 +3.7/A CorBdInstl CI 9.23 -1.2 -1.8 +1.2/D CorBdInvA m CI 9.24 -1.2 -2.1 +.9/D CorBdInvC m CI 9.20 -1.3 -2.7 +.2/E CorBdK CI 9.25 -1.2 -1.9 +1.3/C CorBdSvc b CI 9.23 -1.2 -2.1 +1.0/D CptlApprecInstl LG 33.60 +1.2 +20.6 +19.4/A CptlApprecInvA m LG 31.14 +1.1 +20.4 +19.1/B CptlApprecInvC m LG 23.22 +1.1 +19.7 +18.1/C CptlApprecK LG 33.80 +1.2 +20.7 +19.6/A CptlApprecR b LG 25.91 +1.1 +20.1 +18.7/B CrdtStrIncIns MU 10.12 +.1 +1.3 +4.6/B CrdtStrIncInvA m MU 10.12 +.1 +1.2 +4.4/C EmMktsInstl EM 21.89 +.3 -7.1 +13.4/A EmMktsInvA m EM 21.07 +.3 -7.3 +13.0/A EngyResInvA m EE 19.63 +1.4 +6.1 +4.8/D EqDivInstl LV 24.06 +1.0 +6.6 +15.7/A EqDivInvA m LV 23.98 +1.0 +6.4 +15.4/A EqDivInvC m LV 23.09 +.9 +5.8 +14.6/B EqDivR b LV 24.15 +.9 +6.1 +15.1/A EuroInvA m ES 14.93 +1.0 -2.0 +3.6/E Exch LB 1144.17 +3.4 +9.2 +14.4/D FltngRtIncInstl BL 10.17 +.5 +3.1 +4.3/C FltngRtIncInvA m BL 10.17 +.5 +2.9 +4.1/D FltngRtIncInvC m BL 10.17 +.5 +2.5 +3.3/E FocGrInstl LG 4.97 +1.2 +21.8 +19.7/A FocGrInvA m LG 4.60 +1.3 +21.4 +19.4/A GNMAInstl GI 9.11 -1.0 -1.3 +.7/A GNMAInvA m GI 9.14 -1.1 -1.5 +.4/B GlbAllcIncInstl IH 19.76 +.2 +.2 +6.7/D GlbAllcIncInvA m IH 19.63 +.2 ... +6.4/D GlbAllcIncInvC m IH 17.69 +.1 -.5 +5.6/E GlbAllcIncR b IH 18.68 +.1 -.2 +6.0/D GlbLSCrdtInstl XS 10.42 +.4 +.7 +2.2/D GlbLSCrdtInvA m XS 10.38 +.3 +.4 +1.9/D GlbLSCrdtInvC m XS 10.15 +.2 -.2 +1.1/E HYBdInstl HY 7.66 +.3 +2.3 +6.8/B HYBdInvA m HY 7.66 +.3 +2.0 +6.5/B HYBdInvC m HY 7.67 +.2 +1.5 +5.7/C HYBdK HY 7.67 +.3 +2.5 +6.9/A HYBdSvc b HY 7.66 +.1 +2.1 +6.4/B HYMuniInstl HM 9.53 -.5 +1.6 +5.0/B HighEqIncIns LV 28.25 -.2 +4.8 +10.2/E HighEqIncInvA m LV 24.20 -.2 +4.7 +9.8/E HighEqIncInvC m LV 16.25 -.2 +4.1 +9.0/E HthSciOpIns SH 66.98 +3.2 +19.3 +14.4/A HthSciOpInvA m SH 63.85 +3.2 +19.0 +14.1/A HthSciOpInvC m SH 55.99 +3.1 +18.4 +13.2/B InProtBdInstl IP 10.34 -1.5 -1.2 +1.9/C InProtBdInvA m IP 10.09 -1.5 -1.4 +1.6/C InProtBdInvC m IP 9.76 -1.5 -1.9 +.9/E IntlDivIns FB 29.24 -.5 -4.3 +5.1/E IntlDivInvA m FB 27.33 -.5 -4.4 +4.8/E IntlInstl FB 16.66 +.2 -6.2 +8.9/C IntlInvA m FB 16.28 +.2 -6.4 +8.5/C IntlInvC m FB 15.12 +.1 -7.0 +7.4/D LCFocGrIns LG 13.01 +1.2 +21.9 +22.1/A LCFocGrInvA m LG 11.96 +1.3 +21.7 +21.8/A LCFocGrInvC m LG 8.84 +1.1 +21.0 +20.8/A LPDyn2020Instl TE 16.10 +.4 +2.7 +8.0 LPDyn2020InvA m TE 14.80 +.4 +2.6 +7.7 LPDyn2030Instl TH 14.47 +.9 +4.2 +10.6 LPDyn2030InvA m TH 13.90 +.9 +4.0 +10.3 LPDyn2040Instl TJ 18.41 +1.1 +4.9 +12.6 LPDyn2040InvA m TJ 16.81 +1.1 +4.7 +12.3 LatinAmerInstl LS 44.79 +2.5 -10.3 +11.6/C LatinAmerInvA m LS 44.17 +2.5 -10.5 +11.3/C LngHrznEqInstl WS 13.93 +.7 +6.8 +9.7/E LngHrznEqInvA m WS 13.90 +.7 +6.6 +9.4/E LowDurBdInstl CS 9.46 -.1 +.5 +1.4/B LowDurBdInvA m CS 9.46 -.2 +.3 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.3 +.3/E LowDurBdK CS 9.46 ... +.5 +1.5/B ManagedIncK XY 9.93 +.3 +1.3 +5.2/B MidCapDivIns MV 19.35 +.7 +8.0 +13.1/B MidCapDivInvA m MV 18.44 +.7 +7.8 +12.8/B MidCpGrEqInstl MG 27.91 +2.0 +23.8 +20.9/A MidCpGrEqInvA m MG 24.25 +1.9 +23.5 +20.5/A MidCpGrEqInvC m MG 19.07 +1.9 +23.0 +19.7/A NJMuniBdInstl MJ 10.90 -1.0 -.1 +3.4/A NJMuniBdInvA m MJ 10.91 -1.0 -.3 +3.2/B NYMuniOppsInstl MN 11.21 -.4 +.6 +4.0/A NYMuniOppsInvA m MN 11.21 -.4 +.4 +3.7/A NYMuniOppsInvA1 b MN 11.21 -.4 +.5 +3.8/A NYMuniOppsInvC m MN 11.21 -.5 -.1 +2.9/A NatrlResTrInstl SN 33.15 +3.6 +1.0 +9.8/C NatrlResTrInvA m SN 31.43 +3.6 +.8 +9.5/D NtnlMnInstl MI 10.63 -1.0 -.6 +2.3/B NtnlMnInvA m MI 10.64 -.9 -.8 +2.1/B NtnlMnInvC m MI 10.64 -1.0 -1.4 +1.3/D PAMuniBdInstl MP 10.78 -1.0 -.5 +2.5/A PAMuniBdInvA m MP 10.79 -1.0 -.7 +2.3/B ShrtTrmMuniIns MS 10.06 -.2 +.9 +.5/D ShrtTrmMuniInvA m MS 10.06 -.3 +.7 +.3/E StrGlbBdIncIns IB 5.79 -.5 -1.8 +3.2/B StrGlbBdIncIvA m IB 5.79 -.6 -1.8 +3.0/B StrIncOpA m NT 9.71 -.2 -.4 +2.4/D StrIncOpC m NT 9.70 -.3 -.9 +1.6/D StrIncOpIns NT 9.71 -.2 -.2 +2.6/C StratMuOpIns MI 11.62 -.6 +1.0 +4.3/A StratMuOpInvA m MI 11.61 -.6 +.8 +4.0/A StratMuOpIvC m MI 11.62 -.7 +.3 +3.3/A TactOppsInstl TV 15.47 +2.6 +7.4 +5.5/D TactOppsInvA m TV 15.34 +2.5 +7.1 +5.2/D TechOppsInstl ST 31.94 +1.2 +25.6 +30.3/A TechOppsInvA m ST 29.68 +1.2 +25.3 +29.9/A TechOppsInvC m ST 25.22 +1.1 +24.6 +28.9/A TtlRetInstl CI 11.18 -1.3 -2.1 +1.7/B TtlRetInvA m CI 11.19 -1.2 -2.3 +1.4/C TtlRetInvC m CI 11.18 -1.2 -2.8 +.7/E TtlRetR b CI 11.19 -1.2 -2.5 +1.1/D USGovtBdInstl GI 10.01 -1.3 -1.7 +.5/B USGovtBdInvA m GI 10.03 -1.4 -1.9 +.2/C USMortgInstl CI 9.85 -.9 -1.2 +1.5/CBogle Investment ManSmCpGrInstl SB 34.80 -.2 +11.4 +16.9/ABoston PartnersLSEqInstl LO 20.56 -.6 -7.7 +6.0/C SmCpValIIInstl SV 27.26 -1.2 +3.8 +13.0/C SmCpValIIInv b SV 26.06 -1.2 +3.6 +12.8/CBoston TrustAsstMgmt AL 50.67 +1.7 +8.1 +12.8/A Eq LB 26.04 +2.2 +10.2 +16.0/BBragg Capital TrustQueensRdSmCpVal SV 28.10 -1.2 +3.5 +9.6/EBrandesIntlEqI FV 17.93 +1.3 +1.9 +9.1/ABridgesInvm LG 69.07 +1.7 +14.2 +15.7/DBridgewayAggresivInvs1 MB 75.01 -.7 -.4 +11.8/C BlueChip35Idx LB 16.07 +1.8 +10.3 +16.8/A SmCpGr SG 31.76 -1.3 +14.8 +17.1/C SmCpVal SV 29.93 -.6 +12.8 +14.8/B UltraSmCo SV 33.08 -3.3 +9.4 +9.8/E UltraSmCoMkt d SB 15.87 -.7 +11.3 +15.6/BBright RockMidCpGrInstl MG 18.44 -.1 +7.1 +15.0/C QualLgCpInstl LB 17.30 +.8 +5.2 +12.2/EBroadviewOpp SB 38.68 +1.1 +12.0 +12.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.37 -2.0 -.1 +6.0/E GlbLtdInfrasY XO 12.36 -2.0 -.2 +5.9/E GlbLtdRlEsttI GR 12.72 -1.6 -1.8 +5.7/CBrown AdvisoryFlexEqIns d LG 23.57 +2.0 +13.5 +17.0/C GrEqInstl d LG 25.72 +1.6 +22.6 +18.2/B GrEqInv d LG 25.47 +1.6 +22.5 +18.0/C IntermIncInv d CI 10.30 -.7 -.9 +1.2/D MrylndBdInv d SI 10.41 -.7 ... +1.6/A SmCpFdmtlValIns d SB 30.37 -1.7 +6.7 +14.4/C SmCpGrInv d SG 21.85 +1.0 +17.7 +17.4/C SmrstEmMktsIns d EM 9.55 -2.6 -15.0 +5.4/EBrown Cap MgmtSmCoInv b SG 118.07 +1.4 +32.3 +25.9/ABruceBruce MA 535.50 -1.3 +2.0 +5.9/EBuffaloDiscv MG 26.87 +.9 +10.9 +15.1/C EmergOpps SG 18.54 +.4 +18.7 +18.8/B FlexInc AL 16.06 +.9 +5.3 +10.8/C Gr LG 34.27 +2.3 +17.6 +16.6/D HY HY 11.02 +.4 +1.6 +4.5/E LgCp LG 32.98 +1.7 +13.6 +16.6/D MidCp MG 15.17 +.6 +11.5 +9.7/E SmCp SG 18.44 +.8 +25.8 +20.1/BCG Capital MarketsCorFI CI 7.79 -1.1 -2.1 +1.5/C EmMktsEqInvms EM 14.10 -1.2 -13.1 +12.0/B IntlEq FB 12.84 +1.8 -1.1 +9.2/B IntlFI IB 7.84 -.4 +1.4 +4.0/A LgCpEq LG 21.43 +1.3 +10.4 +14.4/E MuniBdInvms ML 9.02 -1.1 -1.7 +1.4/E SmMidCpEq SG 22.86 ... +10.1 +10.9/ECGMFoc LB 48.57 +6.3 -9.0 +7.1/E Mut AL 29.94 +2.1 -3.3 +6.3/E Rlty MB 28.16 +1.2 -12.2 +7.0/ECIBCAtDipEqInstl LB 22.15 +2.5 +15.5 +16.9/ACMAdvsFI CS 11.16 ... +.2 +2.5/ACRMMidCpValInstl MB 24.44 -.4 +12.1 +16.3/A SmCpValInstl SB 20.68 -.5 +4.5 +15.5/B SmCpValInv SB 17.92 -.6 +4.3 +15.2/BCalamosCnvrtA m CV 19.11 +.3 +9.3 +9.6/C CnvrtC m CV 18.92 +.2 +8.7 +8.7/D CnvrtInstl CV 17.12 +.4 +9.5 +9.8/C EvolvingWldGrI EM 13.85 -.8 -9.7 +7.0/E GlbGrIncA m IH 9.69 +.7 +2.7 +8.8/A GlbGrIncC m IH 8.61 +.7 +2.1 +8.0/B GlbGrIncI IH 9.97 +.8 +2.9 +9.1/A GrA m LG 36.34 +.7 +11.9 +12.4/E GrC m LG 23.05 +.7 +11.3 +11.6/E GrIncA m AL 34.68 +1.3 +9.2 +12.4/A GrIncC m AL 34.87 +1.2 +8.6 +11.5/B GrIncInstl AL 33.33 +1.3 +9.4 +12.7/A GrInstl LG 47.67 +.8 +12.1 +12.7/E IntlGrA m FG 20.78 +.5 -2.9 +9.8/C IntlGrInstl FG 21.29 +.6 -2.7 +10.1/C MktNetrlIncA m NE 13.56 +.4 +3.3 +4.8/A MktNetrlIncC m NE 13.78 +.3 +2.7 +4.0/A MktNetrlIncIns NE 13.40 +.3 +3.5 +5.0/ACalvertBalA m MA 33.24 +.5 +5.7 +9.0/C BalC m MA 32.13 +.4 +5.1 +8.1/D BdA x CI 15.65 -.9 -1.2 +2.1/B EqA m LG 49.12 +2.3 +14.5 +15.6/D Top 20 Mutual FundsVanguard 500IdxAdmrl x LB 262,997 +1.6 +10.6 +13.8/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +1.2 +10.7 +13.3/A NL Vanguard TtlSMIdxInv LB 136,418 +1.2 +10.6 +13.2/B NL Vanguard TtInSIdxInv x FB 131,911 +1.1 -2.5 +4.4/B NL Vanguard TtlSMIdxIns LB 128,351 +1.3 +10.7 +13.4/A NL Vanguard InsIdxIns LB 127,216 +1.6 +10.6 +13.8/A NL Vanguard InsIdxInsPlus LB 109,572 +1.6 +10.6 +13.8/A NL Fidelity Contrafund LG 101,596 +1.4 +16.8 +15.5/B NL Vanguard TtInSIdxInsPlus x FB 98,464 +1.1 -2.4 +4.5/B NL American Funds GrfAmrcA m LG 93,649 +1.7 +14.2 +14.5/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.6 +3.9 +9.1/A NL Vanguard TtBMIdxAdmrl CI 85,265 -1.1 -2.0 +2.0/C NL Fidelity 500IndexPrm LB 82,791 +1.6 +10.6 +13.8/A NL American Funds IncAmrcA m AL 74,915 +.5 +1.7 +7.5/C 5.75 Dodge & Cox Stk x LV 74,758 +1.2 +8.1 +12.8/A NL Vanguard TtInSIdxAdmrl x FB 70,244 +1.1 -2.4 +4.5/B NL American Funds CptlIncBldrA m IH 66,992 +.5 -1.3 +5.5/B 5.75 American Funds AmrcnBalA m MA 66,613 +.6 +4.2 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.7 +6.8 +12.2/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.1 +14.1 +17.1/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 27.96 +12.3 888-776-3637 Virtus InvtvGrStkIns LG NL 29.37 +7.9 888-784-3863 ProFunds UltLtnAmrInv LE NL 29.72 +7.7 888-776-3637 Voya RussiaA m MQ 5.75 30.36 +7.3 800-992-0180 GMO IntlLgMdCpEqIII FV NL 22.88 +6.8 617-346-7646 ProFunds RsngRtsOppInv IT NL 42.88 +6.4 888-776-3637 CGM Foc LB NL 48.57 +6.3 800-345-4048 ProFunds RsngRtsOppSvc b IT NL 38.30 +6.3 888-776-3637 Hennessy JapanInstl JS NL 38.74 +6.0 800-966-4354 Hennessy JapanInv b JS NL 37.59 +5.9 800-966-4354 ProFunds UltDow30Inv LE NL 142.86 +5.5 888-776-3637 T. Rowe Price EmergEurope d MQ NL 14.39 +5.3 800-638-5660 ProFunds UltSctOilGasInv LE NL 42.41 +5.2 888-776-3637 Fidelity Select MedTech&Devcs SH NL 56.44 +5.1 800-544-8544 Rydex IvGvLnBdStrA m IT 4.75 34.64 +5.1 800-820-0888 Rydex IvGvLnBdStrInv IT NL 36.08 +5.1 800-820-0888 Rydex IvGvLnBdStrC m IT 1.00 30.25 +5.0 800-820-0888 DFA JapaneseSmCoIns JS NL 28.63 +4.8 800-366-7266 Berkshire Foc d ST NL 29.96 +4.6 877-526-0707 T. Rowe Price Japan d JS NL 16.22 +4.5 800-638-5660 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.70 +43.0 888-776-3637 Virtus InvtvGrStkIns LG NL 29.37 +41.9 888-784-3863 Berkshire Foc d ST NL 29.96 +39.5 877-526-0707 Lord Abbett DevelopingGrI SG NL 37.17 +39.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.61 +39.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.43 +39.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.43 +38.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.50 +38.8 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 24.13 +38.1 888-522-2388 Jacob SmCpGrInstl d SG NL 29.00 +37.3 888-522-6239 Wasatch UlGr d SG NL 27.92 +36.1 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 22.85 +35.8 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.33 +35.5 800-548-7786 Fidelity Select MedTech&Devcs SH NL 56.44 +34.3 800-544-8544 Rydex NASDAQ1002xStrH b LE NL 165.77 +34.2 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 81.69 +34.0 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 132.81 +33.5 800-820-0888 Morgan Stanley MltCpGrTrustI LG NL 46.58 +33.0 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 42.27 +32.7 800-869-6397 ClearBridge SmCpGrIS SG NL 46.69 +32.4 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 53

EqC m LG 28.77 +2.3 +13.9 +14.7/E IncA x TW 15.85 -.9 -2.2 +3.0/C IntlEqA m FB 17.65 +1.4 +.3 +6.0/E MdCpA m MB 34.90 +.7 +10.7 +8.3/E RspMuniIncA x MI 15.47 -.8 -1.0 +1.9/B ShrtDurIncA x CS 15.81 -.1 +.4 +1.7/A USLCCrRspnbIdxA m LB 24.67 +1.5 +11.0 +15.6/BCambiarGlblUltrFcsInv d WS 19.46 +.3 -1.9 +5.6/E IntlEqInv d FB 27.65 +2.1 -2.7 +6.6/E OppInstl LV 24.34 +.3 +2.4 +11.8/D OppInv LV 24.39 +.3 +2.3 +11.5/E SmCpInstl d SB 21.18 -.7 +8.5 +9.6/E SmCpInv d SB 20.69 -.7 +8.4 +9.4/ECarillonClVtCptlApprA m LG 46.93 +.8 +11.7 +17.6/C EagleGrIncA m LV 22.61 +2.5 +8.6 +16.6/A EagleGrIncC m LV 21.62 +2.5 +8.0 +15.7/A EglMidCpGrA m MG 64.40 +1.8 +16.8 +18.3/A EglMidCpGrC m MG 51.17 +1.7 +16.2 +17.5/B EglSmCpGrA m SG 68.67 +1.1 +15.2 +16.2/D EglSmCpGrC m SG 50.70 +1.0 +14.6 +15.4/D ReamsCore+BdI CI 30.67 -1.3 -2.1 +1.3/C ReamsCoreBdI CI 11.08 -1.3 -1.5 +1.3/C ReamsUnconsBdI NT 11.53 -.8 -1.0 +2.1/D ScoutIntlI FB 21.07 +.4 -1.9 +10.4/A ScoutMdCpI MB 20.67 +1.1 +8.7 +17.8/A ScoutSmCpI SG 30.70 +.2 +18.3 +22.4/ACausewayIntlValInstl d FV 16.74 +2.6 -3.3 +8.1/B IntlValInv d FV 16.60 +2.6 -3.5 +7.9/BCenter Coast CapitalBrkdMLPFocA m LP 7.20 -4.1 +5.9 +2.5/B BrkdMLPFocC m LP 6.60 -4.4 +5.1 +1.7/CChamplainSmCoAdv b SG 24.12 +1.0 +21.2 +21.3/ACity National RochdaCorpBdServicing CS 10.18 -.3 -.4 +1.0/C DivIncN b LV 39.33 -.3 -.2 +8.8/EClearBridgeAggresivGrA m LG 223.74 +.4 +10.0 +11.2/E AggresivGrC m LG 178.76 +.3 +9.5 +10.5/E AggresivGrI LG 247.25 +.4 +10.3 +11.6/E AggresivGrIS LG 249.94 +.4 +10.3 +11.7/E AllCpValA m LV 14.92 +.1 +2.6 +14.2/B AllCpValC m LV 12.83 ... +2.1 +13.5/C ApprecA m LB 25.86 +1.6 +9.6 +15.2/C ApprecC m LB 24.84 +1.6 +9.0 +14.4/D ApprecI LB 25.74 +1.7 +9.9 +15.5/C ApprecIS LB 25.82 +1.7 +9.9 +15.6/B ApprecR b LB 25.75 +1.6 +9.3 +14.8/C CBIntlSmCpI FA 17.35 -.3 -9.3 +6.8/C DivStrat1 LB 24.58 +.5 +5.3 +15.3/C DivStratA m LB 24.56 +.5 +5.1 +14.9/C DivStratC m LB 24.18 +.5 +4.5 +14.1/D DivStratI LB 25.21 +.6 +5.3 +15.3/C IntlGrC m FG 42.30 +1.6 +5.5 +13.1/A IntlGrI FG 48.92 +1.6 +6.3 +14.2/A IntlValA m FV 11.00 +1.4 -6.9 +6.6/D IntlValIS FV 11.07 +1.4 -6.7 +7.1/C LgCpGrA m LG 46.66 +.8 +14.8 +18.1/B LgCpGrC m LG 37.47 +.7 +14.2 +17.3/C LgCpGrI LG 51.76 +.8 +15.0 +18.5/B LgCpValA m LV 34.23 +1.2 +3.7 +11.6/E LgCpValC m LV 33.19 +1.2 +3.2 +10.8/E LgCpValI LV 34.18 +1.2 +3.9 +12.0/D MidCpA m MB 34.84 +.8 +4.2 +9.4/E MidCpC m MB 27.78 +.7 +3.8 +8.7/E MidCpI MB 38.72 +.8 +4.5 +9.8/E MidCpIS MB 39.08 +.8 +4.6 +9.9/E SmCpC m SG 43.46 +2.1 +12.9 +16.5/D SmCpGrA m SG 43.31 +1.5 +32.0 +22.1/A SmCpGrI SG 46.21 +1.5 +32.3 +22.5/A SmCpGrIS SG 46.69 +1.5 +32.4 +22.7/A SmCpGrR b SG 42.21 +1.5 +31.7 +21.8/A SmCpI SG 68.88 +2.2 +13.7 +17.7/C SmCpValA m SV 20.17 -4.0 +1.4 +11.7/D TactDivIncA m MV 17.25 +.1 +5.2 +7.8/E TactDivIncC m MV 16.36 ... +4.6 +6.9/E TactDivIncI MV 17.38 +.1 +5.3 +8.0/E ValTrustC m LB 82.27 +.3 +2.9 +11.9/E ValTrustI LB 99.06 +.4 +3.6 +13.0/EClermontCLSGrandIncN CA 11.45 +.3 +.8 +7.1/BClipperClipper LB 123.74 -.3 +6.8 +15.8/BCohen & SteersDivVal,IncInstl LB 14.76 +1.9 +4.8 +14.5/C GlbInfras,IncI XO 18.72 +.2 +.1 +8.2/A GlbRltys,IncA m GR 52.93 -.8 +.6 +7.0/B GlbRltys,IncI GR 53.21 -.7 +.8 +7.3/B InstlRltys SR 43.11 -2.4 +2.0 +7.9/A IntlRltyA m GR 11.88 +.4 +.4 +7.3/B IntlRltyI GR 11.96 +.5 +.7 +7.7/A PrfrdScInc,IncA m RR 13.47 -.2 -1.4 +5.3/B PrfrdScInc,IncC m RR 13.38 -.3 -1.9 +4.6/D PrfrdScInc,IncI RR 13.50 -.2 -1.2 +5.6/A RlEsttSecIncA m SR 14.83 -2.5 +1.5 +8.4/A RlEsttSecIncC m SR 13.41 -2.5 +1.0 +7.7/A RlEsttSecIncIns SR 15.63 -2.4 +1.7 +8.7/A Rltys SR 63.94 -2.4 +1.9 +7.6/BColorado BondSharesATxEx f SI 9.13 -.2 +4.0 +4.8/AColumbiaAMTFrCAIMBIns MF 10.16 -.8 -.5 +1.9/C AMTFrCTIMBIns SI 10.23 -.8 -.4 +1.1/C AMTFrIMBA m MI 10.18 -.8 -1.0 +1.5/D AMTFrIMBIns MI 10.19 -.7 -.8 +1.7/C AMTFrMAIMBIns MT 10.24 -.8 -.9 +1.2/C AMTFrNYIMBIns MN 11.53 -.8 -.7 +1.5/C AMTFrORIMBIns SI 12.01 -.8 -.8 +1.3/B AMTFrSCIMBIns SI 9.89 -.6 -.9 +1.4/B AcornA m MG 14.65 +.5 +18.6 +18.2/A AcornC m MG 7.20 +.6 +18.0 +17.3/B AcornIns MG 17.57 +.6 +18.8 +18.5/A AcornIntSelIns FG 30.76 +1.4 +5.2 +14.9/A AcornIntlA m FR 45.18 +1.6 +.5 +10.4/D AcornIntlIns FR 45.33 +1.6 +.7 +10.7/D AcornSelA m MG 15.39 -.1 +13.8 +18.0/B AcornSelIns MG 17.59 ... +14.1 +18.4/A AcornUSAA m SG 14.71 -.1 +21.8 +18.4/B AcornUSAIns SG 18.01 -.1 +21.9 +18.7/B BalA m MA 42.47 +.7 +3.5 +9.2/C BalIns MA 42.38 +.7 +3.6 +9.5/B BdA m CI 8.21 -1.1 -2.2 +1.6/C BdIns CI 8.21 -1.1 -2.0 +1.8/B ContrCoreA m LB 27.39 +1.6 +6.6 +14.4/D ContrCoreIns LB 27.63 +1.7 +6.8 +14.7/C ContrCoreV f LB 27.13 +1.6 +6.6 +14.4/D ContrEurpA m ES 7.38 +1.7 +.8 +6.3/C ConvrtSecsA m CV 21.36 +.7 +8.8 +11.2/C ConvrtSecsIns CV 21.39 +.7 +9.0 +11.4/B CorpIncA m TW 9.83 -.7 -2.6 +3.3/C CorpIncIns TW 9.83 -.6 -2.4 +3.6/B CptAllcAgrA m AL 13.34 +.8 +4.4 +12.2/A CptAllcAgrC m AL 12.95 +.8 +3.9 +11.4/B CptAllcCnsA m XY 10.05 -.4 -.2 +4.2/D CptAllcMdAgA m MA 12.82 +.6 +3.5 +10.4/A CptAllcMdAgC m MA 12.83 +.5 +3.0 +9.6/B CptAllcMdAgIns MA 12.80 +.6 +3.7 +10.7/A CptAllcMdCnsA m CA 10.95 ... +1.3 +6.1/C CptAllcModA m CA 11.48 +.3 +2.4 +8.4/A CptAllcModC m CA 11.37 +.3 +1.9 +7.6/B DiscpCoreA m LB 13.31 +1.7 +11.5 +16.2/B DiscpSmCoreV f SB 7.36 -1.3 +5.7 +10.1/E DivIncA m LV 23.09 +1.5 +6.1 +15.7/A DivIncC m LV 22.39 +1.5 +5.5 +14.9/A DivIncIns LV 23.11 +1.5 +6.3 +16.0/A DivIncV f LV 23.10 +1.5 +6.1 +15.7/A DivOppA m LV 9.96 +1.4 +5.3 +13.2/C DivOppC m LV 9.74 +1.4 +4.6 +12.4/D EmMktsIns EM 12.03 -2.0 -12.9 +12.1/B FltRtA m BL 9.17 +.6 +3.9 +5.0/B GlEngNatResA m SN 20.51 +2.3 +4.0 +12.8/B GlEngNatResI SN 20.75 +2.3 +4.2 +13.1/B GlbDivOppA m WS 18.81 +.6 -1.3 +8.8/E GlbDivOppIns WS 18.87 +.6 -1.1 +9.1/E GlbEqValA m WS 14.17 +2.2 +3.9 +11.9/C GlbOppsA m IH 13.80 +.4 +.6 +8.4/B GlbStratEqA m WS 15.80 +1.7 +4.7 +13.7/B GlbTechGrA m ST 35.98 +.9 +19.1 +27.9/B GlbTechGrC m ST 32.26 +.8 +18.4 +27.0/B GlbTechGrIns ST 37.41 +.9 +19.3 +28.2/B GrtrChinaA m CH 46.18 -2.5 -9.7 +14.6/B HYBdA m HY 2.88 +.4 +.5 +5.3/D HYMuniA m HM 10.43 -.7 +1.4 +3.6/D HYMuniIns HM 10.43 -.7 +1.6 +3.8/C IncBuilderA m XY 11.80 -.4 +1.2 +6.2/A IncOppsA m HY 9.67 +.4 +.6 +5.2/D LgCpEnhCoreA b LB 26.07 +1.4 +10.4 +16.6/A LgCpEnhCoreIns LB 26.05 +1.5 +10.7 +16.9/A LgCpGrA m LG 45.84 +1.8 +15.5 +16.9/C LgCpGrC m LG 38.32 +1.7 +14.9 +16.0/D LgCpGrIIIA m LG 19.41 +1.8 +15.4 +16.6/D LgCpGrIIIC m LG 13.64 +1.7 +14.8 +15.8/D LgCpGrIIIIns LG 20.95 +1.8 +15.6 +16.9/C LgCpGrIns LG 47.64 +1.8 +15.7 +17.2/C LgCpGrV f LG 45.44 +1.8 +15.5 +16.9/C LgCpIdxA b LB 53.08 +1.5 +10.2 +16.6/B LgCpIdxIns LB 53.42 +1.6 +10.4 +16.9/A LgCpValA m LV 14.77 +1.2 +2.5 +13.0/C LmtDurCrdtA m CS 9.65 -.2 -.3 +2.1/A MNTxExmptA m SM 5.31 -.8 -1.1 +1.9/B MidCapGrA m MG 28.85 +1.3 +13.3 +13.5/D MidCapGrIns MG 30.83 +1.3 +13.6 +13.8/D MidCapIdxA b MB 17.67 -.2 +7.6 +14.8/A MidCapIdxIns MB 17.61 -.1 +7.8 +15.1/A QualityIncA m CI 5.27 -1.3 -1.0 +1.2/D RlEstateEqA m SR 13.30 -3.0 +.1 +6.2/C RlEstateEqIns SR 13.33 -3.0 +.3 +6.5/C S/MCpValA m SV 10.46 -1.5 +3.2 +10.9/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.85 -.2 +.2 +.9/D STBdIns3 CS 9.85 -.2 +.3 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.8/C SelGlbEqA m WS 14.20 +1.0 +10.2 +15.4/A SelIntlEqA m FG 14.51 +1.4 -.3 +7.4/E SelIntlEqIns FG 14.83 +1.4 -.1 +7.7/E SelLgCpEqA m LB 15.31 +1.7 +9.5 +16.9/A SelLgCpEqIns LB 15.21 +1.7 +9.7 +17.1/A SelLgCpGrA m LG 17.48 +1.9 +17.9 +16.4/D SelLgCpGrIns LG 18.08 +2.0 +18.2 +16.7/D SelLgCpValA m LV 27.30 +1.6 +4.1 +16.7/A SelLgCpValC m LV 24.93 +1.6 +3.5 +15.8/A SelM/CValA m MV 13.19 -.3 +2.6 +10.4/D SelM/CValInstl MV 13.22 -.3 +2.8 +10.7/D SelSmlrCpValA m SB 19.21 -1.1 +6.4 +10.9/E SlgCmsInfoA m ST 77.27 -.5 +9.2 +23.7/C SlgCmsInfoC m ST 53.18 -.6 +8.6 +22.7/D SlgGlbTechA m ST 42.48 -.8 +8.1 +23.6/C SlgGlbTechC m ST 32.73 -.8 +7.5 +22.7/D SmCpGrIA m SG 22.10 +2.2 +21.4 +20.5/A SmCpGrIIns SG 23.48 +2.3 +21.6 +20.8/A SmCpIdxA b SB 27.90 -2.1 +14.7 +18.3/A SmCpIdxIns SB 28.09 -2.1 +14.9 +18.6/A SmCpValIA m SV 42.41 -2.8 +3.7 +16.2/A SmCpValIIA m SV 17.94 -2.3 +3.8 +12.8/C SmCpValIIIns SV 18.25 -2.2 +4.1 +13.1/C SmCpValIIns SV 47.28 -2.8 +3.9 +16.5/A StratIncA m NT 5.88 -.1 +.1 +4.3/A StratIncC m NT 5.88 -.1 -.6 +3.6/B StratIncIns NT 5.78 ... +.1 +4.6/A StratMuniIncA m ML 3.94 -1.0 -.5 +3.2/A StrtCAMuIncA m MC 7.45 -.9 -.7 +2.4/C StrtCAMuIncInst MC 7.45 -.9 -.5 +2.6/B StrtNYMuIncA m MY 7.19 -1.0 -1.2 +2.1/C ThermostatA m XY 14.60 -.6 +1.2 +4.0/D ThermostatC m XY 14.62 -.7 +.6 +3.2/E ThermostatIns XY 14.41 -.7 +1.3 +4.2/D TtlRetBdA m CI 8.79 -1.1 -1.2 +2.1/B TtlRetBdIns CI 8.79 -1.1 -1.0 +2.3/A TxExmptA m ML 13.19 -.9 -.5 +2.4/C TxExmptC m ML 13.18 -1.0 -1.1 +1.7/D TxExmptIns ML 13.19 -.9 -.4 +2.6/B USTrsIdxIns GI 10.66 -1.3 -2.1 +.1/CCommerceBd CI 19.21 -.8 -1.6 +2.0 Gr LG 37.31 +2.0 +14.6 +19.4/A KansasTFIntrmBd SI 18.85 -.8 -1.0 +1.2 MidCpGr MG 44.03 +1.1 +11.5 +16.0/B MssrTFIntrmBd SI 18.95 -.7 -1.0 +1.5 NtnlTFIntrmBd MI 19.04 -.9 -1.2 +1.7 ShrtTrmGovt GS 16.74 -.3 -.2 +.3 Val LV 32.49 +.9 +5.1 +15.0/ACommunity ReinvestQlfdInvm b GI 10.21 -.9 -1.7 +.3/BConvergenceCorPlusInstl LB 21.07 +.5 +12.5 +15.5/CCopeland Capital ManRkMgdDivGrI d LB 15.69 +1.9 +13.8 +11.8/ECopleyCopley d LV 104.80 +.3 +19.4 +17.1Credit SuisseCmdtyRetStratA m BB 4.76 +1.7 -2.7 -.5/D CmdtyRetStratI BB 4.87 +1.7 -2.6 -.2/D FltngRtHiIncA m BL 6.88 +.5 +2.9 +4.8/B FltngRtHiIncC m BL 6.90 +.4 +2.3 +4.0/DCrossmark StewardS/MCpEnhIdxA b SB 17.32 -1.3 +9.6 +15.5/BCullenHiDivEqInstl d LV 18.88 +1.1 +4.2 +13.9/B HiDivEqRetail m LV 18.86 +1.1 +4.0 +13.6/CCutlerEq LV 21.19 +2.0 +3.3 +14.6/BDFAAsiaPacSmCoIns PJ 22.69 -2.0 -4.9 +12.8/B CAInTmMnBdIns MF 10.38 -.8 ... +1.0/E CASTMnBdIns SS 10.24 -.3 +.6 +.6/C CSTGEIntlScCrEq FV 9.94 +2.1 -2.1 +10.8/A CSTGEUSSclCrEq2 MB 18.81 +.3 +7.7 +16.3/A CntnntlSmCIns ES 27.81 +.5 -1.2 +14.3/A EMktCorEqI EM 20.89 -1.2 -9.6 +11.8/B EMktSCInstl EM 20.86 -2.6 -12.6 +10.5/C EmMktsII EM 26.90 -1.0 -7.7 +12.6/A EmMktsInstl EM 28.00 -1.0 -7.8 +12.4/A EmMktsSocialCor EM 13.48 -1.0 -9.2 +12.6/A EmMktsValInstl EM 29.40 -.1 -5.8 +14.5/A EnhUSLgCoInstl LB 14.09 +1.4 +9.5 +16.7/A FvYrGlbFIIns IB 10.90 -.5 +.3 +1.2/E GlbAllc2575Ins XY 13.60 -.1 +1.4 +4.5/C GlbAllc6040Ins MA 18.51 +.2 +2.9 +9.3/C GlbEqInstl WS 24.18 +.7 +4.7 +14.3/A GlbRlEsttSec GR 10.99 -2.0 +.4 +7.1/B InProtSecIns IP 11.47 -1.5 -1.4 +1.9/C IntlCorEqIns FB 14.14 +1.9 -1.5 +11.3/A IntlLgCpGr FG 13.15 +1.0 +1.1 +9.9/C IntlRlEsttScIns GR 5.08 -1.4 -2.3 +5.5/D IntlSclCrEqInst FV 13.64 +2.0 -1.3 +11.5/A IntlSmCoInstl FQ 20.76 +1.3 -2.1 +12.3/A IntlSmCpGr FR 15.68 +.8 -.3 +13.2/A IntlSmCpValIns FA 21.81 +2.2 -5.1 +10.8/B IntlSstnbtyCor1 FB 10.84 +1.5 -.6 +10.5/A IntlValIII FV 16.72 +3.0 -1.8 +11.2/A IntlValInstl FV 19.73 +3.0 -1.9 +11.0/A IntlVctrEqIns FA 13.17 +2.0 -2.2 +11.8/B ItmGovtFIIns GI 11.94 -1.4 -2.3 +.2/C ItmTExtnddQlIns TW 10.24 -1.3 -3.0 +2.2/E ItmTMnBdIns MI 9.97 -.8 -.4 +.9/E JapaneseSmCoIns JS 28.63 +4.8 -1.8 +16.2/B LgCpIntlInstl FB 23.55 +1.9 -.1 +10.0/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/E RlEsttSecInstl SR 35.25 -2.4 +1.5 +7.7/A STGovtInstl GS 10.40 -.4 -.5 +.2/C STMuniBdInstl MS 10.11 -.2 +.5 +.6/C ShTrmExQtyI CS 10.69 -.2 +.3 +1.4/B SlvLyHdgGlEqIns WS 17.11 +.6 +2.8 +13.8/B SlvlyHdgGlFIIns IB 9.58 -.2 +.8 +2.5/C TAUSCorEq2Instl MB 19.59 +.5 +8.6 +15.8/A TAWexUSCrEqIns FB 11.27 +1.1 -3.8 +11.2/A TMdIntlVal FV 16.23 +2.9 -2.0 +11.0/A TMdUSEq LB 31.97 +1.4 +10.8 +16.9/A TMdUSMktwdVl LV 32.45 +1.2 +5.9 +14.6/B TMdUSMktwdVlII LV 30.24 +1.2 +6.0 +14.8/B TMdUSSmCp SB 47.90 -1.6 +9.0 +15.2/B TMdUSTrgtedVal SV 39.36 -2.0 +5.3 +13.2/C TwYrGlbFIIns IB 9.95 ... +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.74 -.1 +.4 +.4/B USCorEq1Instl LB 24.90 +.9 +9.9 +16.6/B USCorEqIIInstl MB 23.27 +.5 +8.5 +15.8/A USLgCo LB 22.73 +1.6 +10.6 +17.1/A USLgCpGrInstl LG 21.60 +1.9 +13.6 +18.2/B USLgCpValII LV 19.36 +1.1 +4.5 +15.8/A USLgCpValIII LV 27.94 +1.1 +4.5 +15.8/A USLgCpValInstl LV 40.46 +1.1 +4.4 +15.6/A USMicroCpInstl SB 24.57 -1.7 +11.8 +16.8/A USSmCpGrInstl SG 20.53 -.6 +10.4 +14.9/E USSmCpInstl SB 39.23 -1.3 +9.6 +15.2/B USSmCpValInstl SV 40.65 -2.3 +7.4 +14.0/B USSocialCorEq2 MB 17.39 +.4 +8.7 +16.1/A USSstnbtyCor1 LB 23.40 +.9 +11.4 +17.0/A USTrgtedValIns SV 26.35 -1.9 +6.3 +14.1/B USTrgtedValR1 SV 26.33 -1.9 +6.2 +14.0/B USVectorEqInstl MV 20.40 -.6 +6.9 +14.7/A WlexUSGovFIIns IB 10.34 -1.2 +.7 +3.2/B WlexUSTrgVlIns FA 14.03 +.6 -7.0 +11.7/B WlexUSVlPrtIns FV 12.39 +2.1 -3.4 +11.7/ADFDentPremGrInv MG 34.81 +1.5 +19.9 +18.8/ADavenportCor LG 24.31 +1.6 +8.6 +13.7/E EqOpps MG 18.97 -.3 +5.0 +10.5/E ValInc LV 17.30 +1.1 +2.3 +12.9/CDavisApprecIncA m AL 41.59 +.1 +4.9 +10.3/D ApprecIncY AL 41.80 +.1 +5.1 +10.6/C FinclA m SF 54.28 +.7 +4.5 +14.6/B FinclC m SF 44.98 +.6 +4.0 +13.7/B NYVentureA m LB 32.72 -.2 +6.1 +15.3/C NYVentureC m LB 29.34 -.3 +5.4 +14.4/D NYVentureY LB 33.52 -.2 +6.2 +15.6/C OppA m LG 39.27 +.1 +6.1 +17.8/C RlEsttA m SR 40.41 -2.2 +2.4 +9.4/A RlEsttY SR 41.00 -2.2 +2.6 +9.7/ADelaware InvCorpBdA m TW 5.58 -.7 -2.8 +2.8/D CorpBdInstl TW 5.58 -.7 -2.6 +3.0/C DiversIncA m CI 8.28 -.9 -2.5 +1.7/B EmMktsA m EM 18.08 -.3 -10.4 +18.3/A ExtnddDrBdA m TW 6.16 -2.1 -6.7 +3.5/B ExtnddDrBdInstl TW 6.15 -2.0 -6.6 +3.8/B HYOppsA m HY 3.71 +.2 +.4 +5.2/D IntlValEqA m FV 14.97 +3.0 -4.2 +7.7/C IntlValEqInstl FV 15.04 +2.9 -4.1 +8.0/B LtdTrmDvrsIncA m CS 8.23 -.4 -.8 +1.1/C MnstHYMnBdA m SM 10.55 -.9 -.7 +2.2/A NtnlHYMnBdA m HM 10.87 -.9 +.9 +4.3/B REITA m SR 11.13 -1.5 -.3 +4.6/E SelGrA m LG 42.99 +1.0 +13.8 +12.9/E SelGrInstl LG 46.87 +1.1 +14.0 +13.2/E SmCpValA m SV 67.98 -1.7 +3.1 +15.1/A SmCpValC m SV 56.13 -1.8 +2.5 +14.2/B SmidCpGrA m SG 28.88 +1.8 +31.8 +21.5/A TFArizonaA m SL 11.14 -.7 -.3 +2.4/A TFCaliforniaA m MC 11.84 -1.0 -.8 +2.6/B TFColoradoA m SL 10.93 -.8 -.6 +2.5/A TFIdahoA m SL 11.11 -.7 -.5 +1.9/B TFMnnstA m SM 12.03 -.8 -.8 +1.7/B TFMnnstIntrmA m SM 10.73 -.8 -.8 +1.5/C TFPnsylvnA m MP 7.85 -.8 -.6 +2.3/B TFUSAA m ML 11.30 -1.0 -.5 +2.4/C TFUSAIntermA m MI 11.65 -.8 -.3 +1.8/C USGrA m LG 26.64 +.8 +12.5 +13.3/E USGrInstl LG 29.08 +.8 +12.6 +13.5/E ValInstl LV 23.29 +1.9 +9.8 +15.2/A WlthBldrA m MA 14.58 +.2 +1.0 +7.4/EDeutscheCATxFrIncA m MC 7.33 -1.1 -1.1 +1.8/E CATxFrIncS MC 7.31 -1.1 -.9 +2.0/D CROCIEqDivA m LV 60.65 +1.1 +6.9 +16.6/A CROCIIntlA m FB 47.09 +.6 -3.1 +6.8/E CROCIIntlS FB 47.34 +.6 -2.9 +7.1/D CmnctnsA m SC 26.73 +.5 -.5 +7.5/D CorEqA m LB 30.18 +1.8 +11.2 +16.3/B CorEqS LB 30.49 +1.8 +11.4 +16.6/A CptlGrA m LG 90.02 +2.2 +16.9 +17.7/C CptlGrS LG 91.03 +2.2 +17.1 +18.0/C EAFEEqIdxInstl FB 6.53 +2.0 -.3 +9.2/B EmMktFixIncS EB 8.80 +1.4 -5.4 +3.7/E EmMktsEqS EM 19.18 -.6 -7.2 +12.4/A Eq500IdxInstl LB 239.27 +1.6 +10.4 +16.8/A Eq500IdxS LB 236.07 +1.6 +10.4 +16.7/A GNMAS GI 13.20 -.9 -1.3 +.5/B GlbHiIncInstl HY 6.74 +.3 +2.0 +7.2/A GlbIncBldrA m IH 9.44 +.5 +1.2 +8.9/A GlbSmCpA m SW 37.39 -.2 +1.0 +7.6/E GlbSmCpS SW 39.62 -.2 +1.3 +7.9/E HiCoGlBdS IB 8.87 -.7 -2.8 +2.4/C HiIncA m HY 4.66 +.2 +1.9 +6.4/B HlthWllnssS SH 43.38 +2.3 +15.4 +9.3/C IntlGrS FG 35.11 +1.3 -.1 +8.7/D IntmTaxFrS MI 11.46 -.8 -.8 +1.3/D LgCpFocGrS LG 52.99 +3.1 +17.9 +17.8/C LtnAmrcEqS LS 21.83 +2.3 -15.5 +13.4/A MATxFrS MT 13.81 -1.0 -1.6 +1.6/B MgdMuniBdA m ML 8.84 -1.0 -1.4 +1.9/D MgdMuniBdS ML 8.85 -1.0 -1.4 +2.1/D MltAstCnsrvAlS CA 13.17 +.2 +.9 +5.8/D MltAstGlbAllcS IH 15.96 +.4 -1.1 +5.1/E MltsecIncA m MU 4.43 -.1 -1.6 +2.8/D NYTxFrIncA m MY 10.31 -1.0 -1.5 +1.8/C NYTxFrIncS MY 10.31 -.9 -1.2 +2.0/C RlEsttSecA m SR 20.28 -2.4 +1.3 +7.6/B SP500IdxS LB 33.25 +1.6 +10.3 +16.7/A SciandTechA m ST 25.91 +.7 +20.9 +23.3/D ShrtDurS CS 8.55 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.95 -.3 +.5 +.8/C SmCpCorS SB 34.74 -.6 +11.6 +15.0/B StratHYTxFrA m HM 11.87 -1.2 -1.1 +2.7/E StratHYTxFrS HM 11.89 -1.1 -.8 +3.0/E TotRetBdA m CI 10.28 -.9 -2.5 +1.9/B TotRetBdS CI 10.28 -.8 -2.3 +2.1/B WldDivS WS 30.40 -.3 +.2 +7.7/EDiamond HillAllCpSelI LB 16.99 -.6 +5.5 +11.5/E CorpCrdtA m HY 11.21 +.4 +2.6 +6.9/A CorpCrdtI HY 11.17 +.4 +2.8 +7.2/A LgCpA m LV 27.73 +1.9 +4.8 +14.8/B LgCpC m LV 26.14 +1.8 +4.3 +14.0/B LgCpI LV 27.96 +1.9 +5.0 +15.2/A LgCpY LV 28.01 +1.9 +5.1 +15.3/A LngShrtA m LO 26.81 +2.0 +4.1 +7.8/B LngShrtC m LO 23.85 +1.9 +3.5 +7.0/B LngShrtI LO 27.52 +2.0 +4.3 +8.2/B SmCpA m SV 36.62 -1.2 +2.8 +8.2/E SmCpI SV 37.24 -1.2 +3.0 +8.5/E SmCpY SV 37.29 -1.2 +3.1 +8.7/E SmMidCpI MV 23.21 -1.4 +3.4 +9.9/DDodge & CoxBal x MA 108.97 +.6 +4.5 +12.2/A GlbStk WS 13.98 +.9 +.9 +14.0/B Inc x CI 13.33 -.6 -.8 +3.1/A IntlStk FB 43.82 +.7 -5.4 +8.5/C Stk x LV 215.46 +1.2 +8.1 +17.4/ADominionImpactBdInv m CI 10.84 -1.0 -2.0 +1.7/B ImpactEqInstl d LB 24.68 +.4 +5.8 +11.4/E ImpactEqInv m LB 24.68 +.4 +5.5 +11.0/E ImpactIntlEqInv m FV 8.65 +2.1 -2.9 +8.4/BDoubleLineCorFII CI 10.65 -.7 -.8 +2.4/A CorFIN b CI 10.64 -.7 -1.0 +2.1/B EmMktsFII EB 10.24 +.5 -2.1 +5.9/B EmMktsFIN b EB 10.24 +.5 -2.3 +5.6/B FltngRtI d BL 9.93 +.6 +3.1 +3.5/E FltngRtN m BL 9.95 +.6 +2.9 +3.3/E LowDurBdI CS 9.95 +.1 +1.1 +2.1/A LowDurBdN b CS 9.94 ... +.9 +1.9/A MltAsstGrA m TV 9.49 +.4 +.9 +8.5 MltAsstGrI d TV 9.53 +.4 +1.1 +8.7 TtlRetBdI CI 10.35 -.6 -.2 +1.9/B TtlRetBdN b CI 10.34 -.8 -.4 +1.6/CDreyfusAMTFMnBdA f MI 13.69 -1.0 -.9 +2.1/B AMTFMnBdZ MI 13.70 -1.0 -.7 +2.3/B ActvMidCpA f MB 62.46 -.7 +1.5 +10.1/D ActvMidCpI MB 62.69 -.7 +1.7 +10.3/D Apprec,IncInv LB 37.48 +1.4 +6.5 +15.2/C BalOppA f MA 24.22 +.7 +6.2 +10.3/A BdMktIdxInv b CI 9.91 -1.3 -2.3 +.8/E BstnCoSmCpValI SB 24.69 -1.3 +10.3 +16.1/B BstnCoSmMdCpGrI MG 24.86 +1.4 +26.2 +21.4/A CAAMTFMnBdA f MF 14.60 -1.1 -.9 +1.9/B CAAMTFMnBdZ MF 14.60 -1.1 -.8 +2.1/B ConnecticutA f SI 11.34 -1.0 -1.1 +1.3/C CorEqA m LB 18.92 +1.3 +6.2 +14.9/C DiscpStk b LB 40.70 +1.8 +11.7 +16.7/A DynTtlRetA f AM 15.82 -.4 +.1 +3.7 DynTtlRetC m AM 14.65 -.5 -.5 +3.0 DynTtlRetI AM 16.27 -.4 +.3 +4.0 GrandInc LG 23.98 +1.7 +13.5 +16.2/D HYA m HY 6.12 +.3 +1.2 +5.6/D HYI HY 6.13 +.4 +1.6 +5.9/C HYMuniBdZ b HM 12.28 -1.3 +2.2 +6.3/A InCorpd LG 12.92 +2.6 +13.3 +15.3/D InsSP500StkIdxI LB 58.57 +1.6 +10.4 +16.9/A IntlBdA f IB 15.10 -.1 -4.0 +2.2/C IntlStkI FG 19.32 +1.2 +3.4 +13.0/A IntlStkIdxInv FB 17.84 +1.4 -1.1 +9.2 IntrmMnBd MI 13.25 -.9 -1.0 +1.7/C IntrmTrmIncA f CI 12.72 -1.0 -3.0 +.7/E IntrmTrmIncI CI 12.71 -1.1 -2.9 +1.0/D LgCpEqI LG 23.82 +1.4 +12.2 +18.1/B MassachusettsZ MT 11.21 -.9 -1.5 +1.4/C MidCpIdxInvs MB 40.04 -.1 +7.7 +14.8 MnBd MI 11.44 -1.0 -.8 +2.2 MnBdOppA f MI 12.56 -1.0 -.8 +2.2/B MnBdOppZ MI 12.56 -1.0 -.7 +2.2/B NJMnBd,IncA f MJ 12.60 -.9 -.4 +2.6/C NYAMTFMnBdA f MN 14.41 -1.2 -1.7 +1.7/B NYTxExBd MN 14.37 -1.0 -1.1 +2.0/B NatrlResA f SN 33.54 +3.4 +4.7 +13.1/B OppcMidCpValA f MB 35.43 +.3 +6.0 +13.2/B OppcSmCpInv SG 39.54 -.8 +7.7 +17.2/C PennsylvaniaA f MP 15.76 -1.0 -1.2 +2.4/B RsrchGr,IncZ LG 17.47 +2.0 +19.9 +17.3/C SP500Idx LB 59.55 +1.7 +10.3 +16.6 ShrtIntermMnBdD b MS 12.75 -.4 +.4 +.4/D ShrtTrmIncD CS 10.04 -.4 -1.0 +.4/E SmCpStkIdxInvs SB 36.14 -2.1 +14.7 +18.2/A StandishGlbFII IB 21.13 -.4 -1.0 +1.8 StratValA f LV 42.60 +1.3 +6.3 +14.7/B StratValI LV 42.76 +1.4 +6.5 +15.0/A StructMidCpA f MB 31.43 -1.9 ... +11.2/D StructMidCpI MB 32.14 -1.9 +.2 +11.5/C SustUSEqZ LB 12.37 +2.0 +9.2 +13.1/E T/STtlRetBdI MI 22.44 -.9 -.8 +1.7/C TechGrA f ST 58.73 +1.1 +19.9 +23.4/D TxMgdGrA m LB 30.88 +1.2 +5.6 +14.1/D USMortgZ b GI 14.37 -.8 -1.5 +.3/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 55.03 +.9 +3.4 +13.4/BDriehausActvInc XS 9.68 +.3 +2.0 +2.4/C EmMktsGrInv d EM 35.66 -1.4 -10.0 +10.9/C sEvnDrv AM 11.34 +.8 +5.1 +4.9/ADupreeMtKntckyTFInc SI 7.51 -.8 -1.1 +1.6/A MtKntckyTFSM SS 5.18 -.6 -.6 +.6/C MtNrthCrlnTFInc SI 11.19 -.9 -1.6 +1.5/B MtTnnssTFInc SI 11.10 -.8 -1.3 +1.5/BEPEmMktsSmCoA m EM 12.11 -.5 -13.3 +7.6/DEaton VanceAMTFreeMuniIncA m ML 8.85 -.6 ... +2.5/C AmtFreeMuniIncI ML 9.67 -.6 +.2 +2.8/B AtlntCptSMIDCA m MG 34.60 +1.3 +13.4 +18.5/A AtlntCptSMIDCI MG 38.19 +1.3 +13.6 +18.8/A BalA m MA 9.45 +.5 +5.3 +9.0/C BalC m MA 9.49 +.4 +4.8 +8.1/D CAMnOpA m MF 10.18 -1.1 -.2 +2.5/A CnctctMnIncA m SL 9.86 -.8 -.2 +2.0/B DivBldrA m LB 15.38 +1.5 +8.7 +14.2/D DivBldrC m LB 15.46 +1.5 +8.1 +13.4/D DivBldrI LB 15.37 +1.6 +9.0 +14.5/C FltngRtA m BL 9.39 +.5 +3.9 +5.3/B FltngRtAdv b BL 9.08 +.5 +3.9 +5.3/A FltngRtAdvtgA m BL 10.99 +.6 +4.3 +6.0/A FltngRtAdvtgAdv b BL 10.98 +.6 +4.3 +6.0/A FltngRtAdvtgC m BL 10.97 +.6 +3.9 +5.6/A FltngRtC m BL 9.07 +.5 +3.4 +4.5/C FltngRtHiIncA m BL 9.47 +.5 +3.6 +5.4/A FltngRtHiIncAdv b BL 8.90 +.4 +3.5 +5.4/A FltngRtHiIncC m BL 8.88 +.4 +3.0 +4.7/C FltngRtHiIncI BL 8.90 +.4 +3.7 +5.7/A FltngRtInstl BL 9.09 +.5 +4.1 +5.5/A FltngRtMuniIncA m MS 9.84 +.1 +1.1 +.9/B GlbIncBldrA m IH 9.20 +1.3 +3.0 +9.1/A GlbIncBldrC m IH 9.10 +1.2 +2.4 +8.2/B GlbMcrAbRtA m NT 8.71 -.5 -2.6 +2.3/D GlbMcrAbRtI NT 8.70 -.4 -2.3 +2.6/C GovtOppsA m GS 6.11 -.1 +.1 +.5/A GrA m LG 31.60 +2.0 +18.6 +17.5/C GreaterChinaGrA m CH 24.26 -1.1 -4.3 +15.2/A GreaterIndiaA m EI 31.74 -9.4 -12.9 +8.7/A HYMuniIncA m HM 8.78 -.7 +.3 +4.2/C HYMuniIncC m HM 8.13 -.8 -.2 +3.4/D HiIncOppsA m HY 4.42 +.2 +1.4 +6.1/C HiIncOppsC m HY 4.42 +.1 +.9 +5.3/D IncofBostonA m HY 5.59 +.1 +1.3 +5.8/C IncofBostonC m HY 5.60 ... +.7 +5.0/D IncofBostonI HY 5.60 +.3 +1.6 +6.0/C LgCpValA m LV 20.87 +1.5 +8.7 +13.3/C LgCpValC m LV 20.90 +1.4 +8.2 +12.5/D LgCpValI LV 20.95 +1.5 +8.9 +13.6/C LgCpValR b LV 20.82 +1.4 +8.6 +13.0/C MAMnIncA m MT 8.58 -.8 -1.3 +1.6/B MnstMnIncA m SM 9.15 -1.0 -1.4 +1.3/D NYMuniIncA m MY 9.78 -.9 -1.2 +2.1/C NYMuniIncC m MY 9.79 -.9 -1.7 +1.4/D NrthCrlnMnIncA m SL 8.73 -.8 -.7 +1.7/C NtnlLtdMtMnIncA m MI 9.64 -.6 -.2 +1.3/D NtnlLtdMtMnIncC m MI 9.04 -.7 -.7 +.6/E NtnlMnIncA m ML 9.64 -.8 +.5 +3.2/A NtnlMnIncC m ML 9.64 -.8 ... +2.5/C NtnlMnIncI ML 9.64 -.8 +.7 +3.5/A NwJrsyMnIncA m MJ 8.99 -.9 +.3 +2.5/C OhioMuniIncA m MO 8.68 -1.1 -1.2 +2.0/B OregonMuniIncA m SL 8.37 -.8 +.8 +2.4/A PnsylvnMnIncA m MP 8.41 -.8 +.4 +1.8/D ShrtDrGovtIncA m GS 8.20 +.1 +1.4 +1.4/A ShrtDrGovtIncC m GS 8.22 +.2 +1.1 +.8/A ShrtDrMuniOppsA m MS 9.94 -.4 +1.3 +2.4/A ShrtDrStratIncA m NT 7.27 -.1 ... +3.4/B ShrtDrStratIncC m NT 6.86 -.2 -.3 +2.7/C SthCrlnMnIncA m SL 9.01 -.8 +.7 +2.3/A TABSShTrmMnBdA m MS 10.19 -.6 -.9 +.4/E TABSShTrmMnBdI MS 10.19 -.6 -.7 +.6/D TxMgdEqAstAlcA m XM 22.05 +1.0 +9.4 +13.7/B TxMgdEqAstAlcC m XM 20.42 +.9 +8.8 +12.9/B TxMgdGlbDivIncA m WS 12.95 +1.6 +3.8 +10.0/D TxMgdGlbDivIncC m WS 12.92 +1.6 +3.2 +9.2/E TxMgdGr10 LG 1256.82 +1.4 +10.6 +16.5/D TxMgdGr11A m LG 56.62 +1.3 +10.4 +16.2/D TxMgdGr11C m LG 50.60 +1.3 +9.8 +15.3/D TxMgdGr12A m LG 25.42 +1.3 +10.2 +16.0/D TxMgdGr12C m LG 24.62 +1.2 +9.6 +15.1/D TxMgdMltCpGrA m LG 32.46 +1.2 +20.8 +17.9/C TxMgdSmCpA m SG 28.83 +.1 +13.9 +14.9/E TxMgdValA m LV 28.69 +1.7 +8.5 +13.9/B TxMgdValC m LV 27.44 +1.6 +7.9 +13.1/C TxMgdValI LV 28.59 +1.7 +8.7 +14.2/B VrgnMnIncA m SL 7.65 -.8 +.3 +2.2/A WldwideHlthSciA m SH 11.84 +2.2 +15.0 +7.0/D WldwideHlthSciC m SH 11.90 +2.1 +14.3 +6.1/DEdgar LomaxVal LV 15.83 +1.4 +6.5 +16.4/AEdgewoodGrInstl LG 35.86 +1.2 +21.3 +22.7/AElfunDivers MA 19.09 +.6 +2.6 +8.6/D Inc CI 10.97 -1.0 -2.1 +1.7/B IntlEq FG 22.19 +1.2 -2.2 +7.5/E Trusts LG 67.63 +2.5 +12.0 +17.1/C TxExInc ML 11.14 -.7 -.6 +2.1/DEmeraldBnkngFinA m SF 48.20 -1.5 +6.1 +16.7/A GrA m SG 30.40 +1.0 +14.9 +15.7/DEuroPacGoldA m SP 7.53 -.7 -15.2 +16.4/A IntlDivIncA m FV 7.55 +.1 -9.1 +3.3/E IntlValA m FV 6.86 -.3 -11.9 +6.0/DEvermoreGlbValInstl d SW 15.05 -.2 -.8 +13.0/CFAMEqIncInv MB 33.42 +1.7 +11.5 +16.3/A ValInv MG 79.15 +1.7 +7.7 +13.9/DFDPBKCptlApprInvA m LG 15.29 +1.2 +20.5 +16.2/D BKInstlInvA m FB 12.78 +.2 -6.8 +6.4/E BRCorAlpBdInvA m MU 9.78 -1.3 -2.5 +1.2/EFMICommonStk MB 27.67 -.7 +4.1 +12.6/C LgCp LB 22.94 +.4 +6.7 +14.3/DFPACptl MV 34.91 +1.0 +1.9 +4.8/E Crescent d MA 35.89 +.8 +4.1 +9.3/C NewInc CS 9.93 -.1 +1.4 +2.0/A Paramount WS 23.18 -.7 +4.4 +15.2/A USVal LB 10.55 +1.2 +7.6 +6.8/EFairholme FundsFcdInc HY 10.54 -1.8 -1.8 +5.0/E Fund d LV 17.39 -4.4 -13.7 -2.7/EFederatedAbsRetA f NE 8.70 -1.1 -11.9 -5.3/E AdjstblRtScIns GS 9.62 -.1 +.9 +.4/B BdA f TW 8.89 -.6 -1.7 +3.8/B BdC m TW 8.95 -.7 -2.3 +3.0/C BdF f TW 8.96 -.7 -1.8 +3.8/B BdInstl TW 8.89 -.6 -1.6 +4.0/B CloverSmValA f SV 26.63 -2.3 +2.7 +11.5/D CloverSmValIns SV 26.75 -2.3 +2.9 +11.8/D CptlIncA f CA 7.97 -.2 +1.1 +6.2/C CptlIncB m CA 7.99 -.1 +.6 +5.4/D CptlIncC m CA 7.97 -.2 +.6 +5.4/D CptlIncF f CA 7.96 -.2 +1.1 +6.1/C CptlIncInstl CA 7.98 ... +1.3 +6.4/C EqInc,IncA f LV 26.01 +.3 +4.0 +10.6/E EqInc,IncF m LV 26.03 +.3 +3.8 +10.4/E EqInc,IncInstl LV 26.00 +.3 +4.2 +10.9/E FltngRStrIncA m BL 9.95 +.5 +2.8 +3.9/D FltngRStrIncIns BL 9.95 +.5 +3.1 +4.3/C GlbAllcA f IH 20.37 +.9 +1.8 +7.3/C GlbAllcC m IH 19.77 +.9 +1.3 +6.5/D GlbAllcInstl IH 20.49 +.9 +2.0 +7.6/B GlbAllcR b IH 20.21 +.9 +1.5 +6.8/D GvtIncIns GI 9.76 -.9 -1.6 +.4/B GvtIncSecIncF f GI 8.44 -1.2 -2.0 +.1/C GvtUltShrDrIns UB 9.89 +.1 +1.3 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.2 +.7/E HYTrustSvc d HY 6.73 +.3 +1.3 +6.6/B HiIncBdA f HY 7.40 +.3 +1.5 +6.1/C HiIncBdC m HY 7.38 +.3 +.9 +5.3/D InsHYBdIns d HY 9.75 +.3 +1.7 +6.8/B IntermCorpBdIns TW 8.89 -.6 -.9 +2.2/E IntermMuniSvc MI 9.82 -.8 -1.0 +1.8/C IntlLeadersA f FB 36.38 +2.4 -2.7 +7.0/D IntlLeadersC m FB 33.66 +2.4 -3.2 +6.2/E IntlLeadersIns FB 36.48 +2.4 -2.5 +7.3/D IntlSmMidCoA m FR 39.28 +.2 -1.8 +8.9/E IntlStrVlDvA f FV 3.47 +.4 -5.2 +3.5/E IntlStrVlDvC m FV 3.44 +.3 -5.7 +2.7/E IntlStrVlDvIns FV 3.48 +.4 -4.8 +3.7/E KaufLCA f LG 27.41 +2.8 +16.8 +15.4/D KaufLCC m LG 25.23 +2.7 +16.1 +14.5/E KaufLCIns LG 28.08 +2.8 +17.0 +15.7/D KaufLCR b LG 26.18 +2.7 +16.5 +15.0/E KaufmannA m MG 6.82 +2.2 +22.0 +18.8/A KaufmannB m MG 5.65 +2.2 +21.5 +18.1/A KaufmannC m MG 5.64 +2.2 +21.6 +18.2/A KaufmannR m MG 6.83 +2.2 +22.0 +18.8/A KaufmannSmCpA m SG 41.31 +2.8 +28.4 +23.6/A KaufmannSmCpC m SG 35.63 +2.7 +27.8 +22.9/A KaufmannSmCpR b SG 41.49 +2.7 +28.5 +23.6/A MDTAllCpCorA f LV 31.43 +1.4 +14.5 +16.6/A MDTAllCpCorIns LV 31.82 +1.4 +14.7 +16.9/A MDTBalA f MA 20.07 +.6 +7.7 +9.8/B MDTBalInstl MA 20.14 +.6 +7.9 +10.0/B MDTLgCpGrA f LB 22.07 +1.8 +21.4 +18.1/A MDTLgCpValInstl LV 29.69 +1.3 +6.5 +12.9/C MDTLgCpValSvc LV 29.71 +1.3 +6.3 +12.7/D MDTMidCpGrA f MB 46.69 +1.2 +18.3 +17.2/A MDTMidCpGrInstl MB 47.94 +1.2 +18.5 +17.4/A MDTSmCpCorInstl SB 22.94 -.6 +14.6 +22.0/A MDTSmCpGrA f SG 27.76 +1.2 +22.6 +23.4/A MDTSmCpGrInstl SG 28.90 +1.3 +22.8 +23.7/A MIIntrmMnA f SI 10.82 -.8 -1.1 +1.0/D MaxCpIdxInstl LB 14.04 +1.6 +10.3 +16.9/A MaxCpIdxvc b LB 13.88 +1.5 +10.0 +16.5/B MidCpIdxSvc MB 26.37 -.1 +7.8 +14.8/A MnHYAdvtgA f HM 8.78 -.8 +.4 +3.6/C MnHYAdvtgC m HM 8.77 -1.0 -.2 +2.8/E MnHYAdvtgF f HM 8.78 -.8 +.4 +3.6/C MnStkAdvtgA x CA 13.58 -.3 +1.1 +7.2/B MnStkAdvtgAC x CA 13.57 -.4 +.5 +6.4/C MnStkAdvtgAF x CA 13.58 -.3 +1.1 +7.2/B MnStkAdvtgAIns x CA 13.58 -.3 +1.3 +7.5/B MnUltraShrtA m MS 9.98 -.1 +.6 +.5/D MnUltraShrtIns MS 9.98 -.1 +1.0 +1.0/B MortgInstl CI 9.23 -.9 -1.3 +1.1/D MuniBdA f ML 10.20 -1.0 -1.2 +2.0/D OhioMuniIncA f MO 10.85 -.7 -.8 +1.9/B OhioMuniIncF m MO 10.85 -.8 -.9 +1.8/C PEMnIncA f MP 10.58 -.9 -.9 +2.1/C PrudentBearA f BM 13.22 -1.0 -15.3 -16.1/A PrudentBearIns BM 13.55 -1.0 -15.0 -15.9/A ShIntTtRtBdIns CS 10.10 -.2 ... +1.5/B ShrtIntrmDrMnA m MS 10.18 -.3 +.3 +.5/D ShrtIntrmDrMnIn MS 10.18 -.3 +.7 +1.0/B ShrtTrmIncA m CS 8.43 -.1 +.5 +.7/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 -.1 +1.0 +1.5/B StratIncA f MU 8.79 -.1 -.6 +4.6/B StratIncC m MU 8.78 -.3 -1.3 +3.8/C StratIncF f MU 8.73 -.1 -.7 +4.6/B StratValDivA f LV 5.83 -.3 -2.6 +9.2/E StratValDivC m LV 5.83 -.4 -3.3 +8.4/E StratValDivIns LV 5.86 -.3 -2.4 +9.5/E StrtgcIncIS MU 8.73 -.2 -.5 +4.8/B TtlRetBdA m CI 10.48 -.8 -1.9 +1.9/B TtlRetBdC m CI 10.48 -.9 -2.2 +1.3/C TtlRetBdInstl CI 10.49 -.7 -1.4 +2.5/A TtlRetBdSvc b CI 10.49 -.7 -1.6 +2.2/B TtlRetGovtBdIns GI 10.41 -1.2 -1.6 +.5/A TtlRetGovtBdSvc b GI 10.41 -1.3 -1.8 +.2/C USGvtSc13YrsIns GS 10.10 -.2 -.1 +.1/C USGvtSc13YrsY GS 10.10 -.2 ... +.3/B USGvtSc25YrIns GS 10.49 -.7 -1.2 -.2/E UltraShrtBdA m UB 9.09 ... +1.0 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.7/B forUSGovtSecA f GI 7.08 -1.0 -2.0 +.2/CFidelity500IdxIns LB 102.31 +1.6 +10.6 +17.1/A 500IdxInsPrm LB 102.31 +1.6 +10.6 +17.1/A 500IdxInv LB 102.29 +1.6 +10.5 +17.0/A 500IndexPrm LB 102.31 +1.6 +10.6 +17.1/A AllSectorEq LG 13.62 +1.5 +11.8 +16.8/D ArizonaMuniInc SL 11.70 -.9 -1.3 +2.0/B AsstMgr20% XY 13.40 -.4 +.9 +4.4/C AsstMgr30% XY 11.14 -.2 +1.6 +5.9/B AsstMgr40% CA 11.86 -.1 +2.2 +7.2/B AsstMgr50% CA 18.65 +.1 +2.7 +8.4/A AsstMgr60% MA 12.99 +.2 +3.4 +9.7/B AsstMgr70% MA 23.36 +.5 +4.3 +11.0/A AsstMgr85% AL 20.61 +.8 +5.5 +13.0/A BCGrowth LG 15.25 +1.7 +21.6 +21.0/A BCGrowth LG 101.44 +1.5 +20.0 +20.5/A BCGrowthK LG 101.58 +1.5 +20.1 +20.6/A Balanced MA 25.29 +.3 +7.4 +11.6/A BalancedK MA 25.30 +.4 +7.4 +11.7/A BlueChipVal LV 19.96 +.6 +2.9 +11.0/E CALtdTrmTFBd SS 10.44 -.5 +.1 +.8/C CAMuniInc MC 12.53 -1.0 -1.2 +2.1/D Canada MQ 53.95 -.6 -1.3 +8.8/B Cap&Inc HY 10.09 -.1 +2.2 +7.6/A ChinaRegion CH 33.20 -.2 -7.7 +13.1/D CmdtyStrat BB 4.99 +1.9 -2.2 -.9/E CnncticutMunInc SL 11.09 -.9 -.8 +1.6/C CnsrvIncMnBd MS 10.00 -.1 +.8 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 14.09 +1.4 +16.8 +18.8/B ContrafundK LG 14.10 +1.5 +17.0 +18.9/B ConvertibleSecs CV 29.36 +.4 +6.5 +7.4/D CorpBd TW 11.13 -.9 -2.2 +3.4/C CptlApprec LG 40.15 +2.0 +14.1 +15.4/D CptlApprecK LG 40.25 +2.0 +14.2 +15.5/D DisciplinedEq LB 41.46 +1.2 +6.9 +13.2/E DisciplinedEqK LB 41.42 +1.2 +7.0 +13.3/D DivGro LB 29.59 +1.1 +5.6 +13.1/E DivGroK LB 29.55 +1.1 +5.7 +13.2/E DiversIntl FG 39.84 +1.2 -.4 +8.0/D DiversIntlK FG 39.79 +1.2 -.4 +8.2/D EmMkts EM 29.46 -1.9 -10.0 +13.0/A EmMktsDbt EB 9.46 +.8 -3.9 +7.7/A EmMktsDiscovery EM 13.19 -2.5 -14.1 +9.4/D EmMktsIdxPrm EM 10.47 -.7 -8.2 +12.0/B EmMktsK EM 29.50 -1.9 -10.0 +13.2/A EmergEMEA EM 9.42 +.4 -9.0 +11.2/C EmergMketsOpps EM 19.05 -1.1 -11.0 +12.1/B EmergingAsia PJ 40.74 -3.3 -9.5 +13.1/B EqDividendInc LV 28.46 +.1 +3.6 +12.8/C EqDividendIncK LV 28.46 +.1 +3.7 +12.9/C EqIncome LV 60.96 +.8 +4.0 +13.0/C EqIncomeK LV 60.93 +.8 +4.0 +13.1/C Europe ES 42.13 +1.3 -.5 +7.9/B ExMktIdxInPr MB 68.98 -.4 +11.3 +15.6/A ExMktIdxInv MB 68.99 -.4 +11.3 +15.5/A ExMktIdxPr MB 69.00 -.4 +11.3 +15.6/A ExprtMltntnl LB 23.41 +1.0 +5.4 +13.2/E ExprtMltntnlK LB 23.38 +1.1 +5.5 +13.4/D Fidelity LG 48.08 +1.2 +11.5 +15.4/D FidelityK LG 48.07 +1.2 +11.6 +15.5/D FltngRtHiInc BL 9.65 +.7 +3.4 +4.9/B FltngRtHiInc BL 9.52 +.8 +4.2 +5.1/B FocedHiInc HY 8.48 ... +.5 +5.5/D FocusedStock LG 27.86 +3.8 +23.0 +20.1/A FourinOneIdx AL 46.91 +1.1 +6.0 +12.5/A Frdm 2005 TA 12.43 -.3 +.7 +6.1/C Frdm 2010 TA 15.87 -.1 +1.2 +7.2/A Frdm 2015 TD 13.27 ... +1.8 +8.3/A Frdm 2020 TE 16.52 +.1 +2.2 +9.1/A Frdm 2025 TG 14.44 +.2 +2.6 +9.8/A Frdm 2030 TH 18.17 +.4 +3.3 +11.4/A Frdm 2035 TI 15.47 +.7 +4.2 +12.8/A Frdm 2040 TJ 10.88 +.8 +4.5 +12.9/A Frdm 2045 TK 12.34 +.8 +4.5 +12.9/B Frdm 2050 TN 12.41 +.8 +4.5 +12.9/B Frdm 2055 TL 14.02 +.9 +4.5 +12.9/B Frdm Inc RI 11.57 -.4 +.1 +4.7/C FrdmIdx2055Inv TL 15.91 +.9 +5.6 +13.0/B GNMA GI 11.04 -.9 -1.4 +.7/A GlbCmdtyStk SN 13.81 +4.0 +4.8 +15.9/A GlbHiInc HY 9.47 +.6 +.1 +6.6/B GlbexUSIdxIns FB 13.21 +1.2 -2.4 +10.0/A GlbexUSIdxInsPr FB 13.21 +1.1 -2.4 +10.0/A GlbexUSIdxPr FB 13.20 +1.1 -2.5 +9.9/A GlobalEqIncome WS 14.58 +1.1 +1.6 +10.6/D GlobalexUSIdx FB 12.92 +1.2 -2.4 +10.0/A GovernmentInc GI 9.87 -1.2 -1.9 +.3/B GrDiscv LG 37.25 +1.6 +17.8 +19.4/A GrDiscvK LG 37.28 +1.6 +17.9 +19.5/A GrStrategies MG 44.79 -.1 +8.9 +11.8/E GrStrategiesK MG 45.14 -.1 +9.0 +12.0/E GroCo LG 20.11 +1.4 +20.9 +23.7/A GroCo LG 21.46 +1.3 +20.1 +23.1/A GroCoK LG 21.47 +1.3 +20.2 +23.3/A Growth&Inc LB 40.47 +1.5 +7.7 +15.4/C Growth&IncK LB 40.44 +1.5 +7.8 +15.6/C HighIncome HY 8.88 +.4 +2.9 +7.5/A Independence LG 42.00 +1.3 +12.7 +13.8/E IndependenceK LG 42.04 +1.4 +12.7 +13.9/E InfPrtBdIdxPrm IP 9.72 -1.4 -1.0 +2.1/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 17 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 54

IntermediateBd CI 10.51 -.7 -.9 +1.2/D InternationalVa FV 8.97 +3.5 -1.0 +6.2/D IntlCptlApprec FG 21.02 +.2 -.2 +11.4/B IntlDiscv FG 44.78 +1.3 -1.9 +8.1/D IntlEnhIdx FV 10.07 +2.5 -.7 +10.3/A IntlGr FG 16.53 +1.2 +2.4 +10.4/B IntlGr FG 13.91 +1.2 +1.6 +10.1/C IntlIdxInstl FB 43.02 +2.1 -.3 +9.4/B IntlIdxInstlPrm FB 43.02 +2.1 -.3 +9.4/B IntlIdxInv FB 43.00 +2.1 -.3 +9.3/B IntlIdxPremium FB 43.01 +2.1 -.3 +9.4/B IntlRlEstt GR 11.47 +.6 +.3 +8.3/A IntlSmCp FQ 28.90 +1.3 -3.3 +12.7/A IntlSmCp FR 18.03 +1.3 +.3 +11.4/C IntlSmCpOpps FR 19.33 +1.3 -.1 +11.9/B IntlVal FV 10.67 +3.6 -.2 +6.8/D IntrmGovtInc GI 10.15 -.7 -1.1 .../D IntrmMuniInc MI 10.14 -.8 -.5 +1.8/C IntrmTrBdIdPrm GI 10.24 -1.5 -2.4 .../D InvmGradeBd CI 10.86 -1.0 -1.5 +2.3/A InvmGradeBd CI 7.65 -1.0 -1.7 +2.1/B Japan JS 15.76 +3.1 +2.0 +13.5/C JapanSmlrCo JS 18.33 +3.8 -3.3 +15.4/B LTTrsBdIdxPrm GL 12.19 -4.2 -6.2 +1.0/B LargeCapStock LB 34.52 +1.8 +9.0 +16.2/B LargeCapValIdx LV 13.27 +1.1 +4.5 +13.6/C LatinAmerica LS 20.69 +.8 -15.5 +8.8/D LgCpCorEnhIdx LB 16.27 +1.1 +11.0 +16.5/B LgCpGrEnhIdx LG 21.44 +.8 +13.3 +17.8/C LgCpValEnhIdx LV 13.89 +.8 +5.2 +14.1/B LimitedTermGov GS 9.73 -.4 -.5 .../D LowPrStk MV 52.65 +.9 +3.5 +11.2/D LowPrStkK MV 52.60 +.9 +3.6 +11.3/C LtdTrmMuniInc MS 10.40 -.5 +.1 +.9/B LvrgdCoStk MB 30.79 -1.0 +3.2 +10.7/D LvrgdCoStkK MB 30.86 -1.1 +3.3 +10.8/D MAMunicipalInc MT 11.79 -.9 -1.5 +1.8/A Magellan LG 11.30 +1.5 +13.3 +17.2/C MagellanK LG 11.29 +1.6 +13.4 +17.4/C MegaCapStock LB 17.08 +1.6 +8.5 +15.4/C MichiganMuniInc SL 11.84 -1.0 -1.2 +2.0/B MidCapIdxIns MB 22.43 +.2 +7.7 +14.1/B MidCapIdxPrm MB 22.43 +.3 +7.7 +14.1/B MidCapStock MG 40.05 +.9 +9.2 +14.2/C MidCapStockK MG 40.08 +.9 +9.3 +14.3/C MidCapValue MV 24.74 -.8 -2.7 +9.5/E MidCpEnhIdx MB 16.28 -.2 +4.0 +12.5/C MinnesotaMnInc SM 11.26 -.9 -1.4 +1.5/C MortgageSecs CI 10.80 -1.0 -1.5 +.9/D MrylndMuniInc SL 11.00 -.9 -1.7 +1.9/B MuniInc ML 12.62 -.9 -1.1 +2.5/C MuniInc2019 MS 10.54 -.2 +.8 +1.0/B NJMunicipalInc MJ 11.55 -1.1 -.6 +3.2/B NYMuniInc MY 12.75 -1.0 -1.5 +1.9/C NasdCmpIdx LG 105.59 +.8 +16.5 +20.6/A NewMillennium LB 43.64 +1.2 +9.7 +15.8/B NewMktsInc EB 14.74 -.1 -6.1 +6.2/B Nordic MQ 54.54 +2.6 +2.3 +10.6/B OTCPortfolio LG 12.75 +1.1 +20.5 +24.1/A OTCPortfolioK LG 12.93 +1.1 +20.6 +24.2/A OhioMunilInc MO 11.75 -.9 -1.5 +2.2/A Overseas FG 51.32 +1.9 +1.2 +10.7/B OverseasK FG 51.24 +1.9 +1.3 +10.9/B PacicBasin DP 33.05 -1.3 -6.8 +13.9/A PennsylvnMnInc MP 10.80 -1.0 -1.2 +2.0/C Puritan MA 25.10 +.8 +7.9 +12.0/A PuritanK MA 25.09 +.8 +8.0 +12.1/A RealEstInv SR 41.52 -2.0 +1.9 +7.9/A RlEstateIdxPrm SR 15.51 -2.5 +2.0 +6.8/C RlEsttInc SR 11.78 -.7 +2.1 +7.0/B RlEsttInc SR 10.75 -.3 +2.8 +6.5/C SCGrth SG 28.03 +1.0 +23.8 +20.9/A SCValue SV 17.23 -2.0 +3.2 +12.2/D STTrsBdIdxPrm GS 10.16 -.5 -.4 +.2/C ShTrmBd CS 8.50 -.1 +.3 +.9/C ShrtDurHiInc HY 9.44 +.3 +2.0 +4.5/E SmCapIdxIns SB 22.70 -.9 +12.4 +16.9/A SmCapIdxInv SB 22.67 -.8 +12.3 +16.7/A SmCpDiscv SB 12.28 -.9 +3.9 +9.2/E SmCpDiscv SB 26.74 -.9 +3.0 +9.3/E SmCpEnhIdx SB 14.96 -1.9 +9.7 +13.5/D SmCpOpps SB 14.77 -1.1 +13.9 +14.6/C SmallCapStock SB 19.28 -1.2 +8.8 +12.6/D StkSelorAllCp LG 48.74 +1.2 +10.9 +17.2/C StkSelorSmCp SB 29.91 -1.3 +13.0 +14.2/C StkSlrLgCpVal LV 21.48 +.7 +3.7 +12.1/D StratDivInc AL 15.61 -.2 +3.7 +11.0/B StratRlRet XY 8.90 ... +1.0 +3.5/E TaxFreeBond ML 11.17 -1.0 -1.2 +2.5/C TelecomandUtls SU 26.86 -.9 +6.3 +13.0/A TotalBond CI 10.29 -.9 -1.4 +2.6/A TotalEmMkts EM 12.19 -.7 -10.0 +9.9/C Trend LG 113.90 +1.8 +17.1 +19.3/B TtlIntlEq FG 9.09 +1.0 -2.4 +9.7/C TtlMktIdxF LB 84.25 +1.2 +10.7 +16.8/A TtlMktIdxInsPrm LB 84.23 +1.2 +10.7 +16.8/A TtlMktIdxInstl LB 84.23 +1.2 +10.7 +16.8/A TtlMktIdxInv LB 84.23 +1.2 +10.7 +16.7/A TtlMktIdxPrm LB 84.24 +1.2 +10.7 +16.8/A USBdIdxF CI 11.14 -1.1 -2.0 +1.3/D USBdIdxIns CI 11.14 -1.1 -2.0 +1.2/D USBdIdxInsPrm CI 11.14 -1.1 -2.0 +1.3/D USBdIdxInv CI 11.15 -1.1 -2.0 +1.2/D USBdIdxPrm CI 11.14 -1.1 -2.0 +1.2/D ValDiscv LV 29.23 +.4 +2.6 +11.6/E ValDiscvK LV 29.23 +.4 +2.7 +11.7/D Value MV 12.43 ... +2.6 +11.4/C ValueK MV 12.45 ... +2.7 +11.6/C ValueStrategies LV 42.76 -.3 +1.6 +11.3/E Worldwide WS 29.84 +2.9 +13.0 +14.9/AFidelity AdvisorAssetMgr20%I XY 13.40 -.4 +1.0 +4.4/C AssetMgr60%A m MA 12.92 +.2 +3.1 +9.4/C AssetMgr70%A m MA 23.29 +.4 +4.0 +10.7/A AssetMgr70%C m MA 23.09 +.4 +3.4 +9.9/B AssetMgr70%I MA 23.36 +.5 +4.2 +11.0/A AssetMgr70%M m MA 23.27 +.4 +3.8 +10.4/A BalancedA m MA 22.19 +.3 +7.0 +11.3/A BalancedC m MA 22.01 +.2 +6.4 +10.4/A BalancedI MA 22.63 +.3 +7.2 +11.5/A BalancedM m MA 22.43 +.3 +6.8 +11.0/A BiotechnologyA m SH 28.55 +1.5 +13.7 +5.1/E BiotechnologyI SH 30.23 +1.5 +13.9 +5.4/E BiotechnologyM m SH 27.02 +1.5 +13.4 +4.7/E CAMuniIncI MC 12.56 -1.0 -1.3 +2.0/D CapitalDevA m LB 17.42 +1.8 +8.9 +15.9/B CapitalDevO LB 18.05 +1.9 +9.2 +16.2/B ConsumerDscrtA m CD 29.56 +1.5 +16.9 +15.1/B ConsumerStplsA m CC 80.92 -.3 -6.0 +5.2/D ConsumerStplsC m CC 78.50 -.3 -6.5 +4.4/E ConsumerStplsI CC 81.61 -.2 -5.8 +5.5/D ConsumerStplsM m CC 80.07 -.3 -6.2 +4.9/E CorporateBondI TW 11.13 -1.0 -2.2 +3.4/C DiverIntlA m FG 23.53 +1.5 -.5 +8.2/D DiverIntlC m FG 22.47 +1.4 -1.1 +7.4/E DiverIntlI FG 23.93 +1.5 -.3 +8.6/D DiverIntlM m FG 23.35 +1.5 -.7 +8.0/D DiversiedStkA m LB 28.15 +1.8 +13.7 +17.6/A DiversiedStkI LB 29.92 +1.8 +13.9 +17.8/A DiversiedStkO LB 28.96 +1.8 +14.0 +18.0/A DividendGrowthA m LB 18.42 +1.0 +5.5 +12.7/E DividendGrowthC m LB 17.37 +.9 +4.9 +11.8/E DividendGrowthI LB 19.44 +1.0 +5.7 +13.0/E DividendGrowthM m LB 18.31 +1.0 +5.4 +12.4/E EmMktsIncA m EB 12.97 -.1 -6.3 +5.8/B EmMktsIncC m EB 13.08 -.1 -6.7 +5.0/C EmMktsIncI EB 12.72 -.1 -6.0 +6.1/B EmMktsIncM m EB 12.92 ... -6.2 +5.8/B EmergingAsiaA m PJ 37.22 -3.1 -9.4 +13.1/B EmergingAsiaC m PJ 33.69 -3.2 -9.9 +12.3/C EmergingAsiaI PJ 38.40 -3.1 -9.2 +13.5/A EmergingMktsA m EM 27.06 -2.0 -10.3 +12.4/A EmergingMktsC m EM 25.65 -2.0 -10.8 +11.6/B EmergingMktsI EM 27.24 -1.9 -10.1 +12.8/A EnergyA m EE 37.13 +1.7 +7.8 +10.5/A EnergyC m EE 34.00 +1.7 +7.3 +9.7/B EnergyI EE 39.18 +1.8 +8.1 +10.8/A EnergyM m EE 37.95 +1.7 +7.7 +10.2/A EquityGrowthA m LG 12.87 +1.7 +17.9 +19.3/B EquityGrowthC m LG 10.97 +1.7 +17.2 +18.4/B EquityGrowthI LG 14.10 +1.7 +18.0 +19.6/A EquityGrowthM m LG 12.63 +1.6 +17.6 +19.0/B EquityIncomeA m LV 32.99 ... +3.1 +12.2/D EquityIncomeC m LV 33.18 ... +2.5 +11.4/E EquityIncomeI LV 34.51 +.1 +3.3 +12.5/D EquityIncomeM m LV 33.72 ... +2.9 +12.0/D EquityValueA m LV 19.42 +.4 +2.3 +11.2/E FinancialSvcsA m SF 21.96 -.5 +.4 +13.9/B FinancialSvcsC m SF 20.50 -.6 -.1 +13.1/C FinancialSvcsM m SF 21.71 -.5 +.2 +13.6/B FltngRtHiIncA m BL 9.66 +.6 +3.2 +4.6/C FltngRtHiIncC m BL 9.66 +.6 +2.7 +3.8/D FltngRtHiIncI BL 9.64 +.7 +3.4 +4.8/B FltngRtHiIncM m BL 9.65 +.6 +3.2 +4.5/C Freedom2005A m TA 11.75 -.3 +.6 +5.8/C Freedom2005I TA 11.84 -.3 +.8 +6.1/C Freedom2010A m TA 12.25 -.2 +1.2 +6.9/A Freedom2010M m TA 12.20 -.2 +1.1 +6.7/B Freedom2015A m TD 12.41 -.1 +1.8 +8.1/A Freedom2015C m TD 12.27 -.2 +1.2 +7.2/C Freedom2015I TD 12.52 -.1 +2.0 +8.3/A Freedom2015M m TD 12.38 -.1 +1.6 +7.8/A Freedom2020A m TE 13.60 ... +2.2 +8.8/A Freedom2020C m TE 13.46 -.1 +1.6 +8.0/B Freedom2020I TE 13.72 ... +2.4 +9.1/A Freedom2020M m TE 13.59 ... +2.1 +8.5/A Freedom2025A m TG 13.69 +.1 +2.6 +9.5/B Freedom2025C m TG 13.46 +.1 +2.1 +8.7/C Freedom2025I TG 13.82 +.1 +2.8 +9.8/A Freedom2025M m TG 13.71 +.1 +2.5 +9.3/B Freedom2030A m TH 14.95 +.3 +3.5 +11.2/A Freedom2030C m TH 14.66 +.3 +2.9 +10.3/B Freedom2030I TH 15.05 +.3 +3.7 +11.4/A Freedom2030M m TH 14.86 +.3 +3.3 +10.9/A Freedom2035A m TI 14.74 +.6 +4.5 +12.4/A Freedom2035C m TI 14.30 +.5 +3.9 +11.6/C Freedom2035I TI 14.86 +.6 +4.7 +12.7/A Freedom2035M m TI 14.59 +.6 +4.3 +12.2/A Freedom2040A m TJ 15.82 +.7 +4.8 +12.6/B Freedom2040C m TJ 15.39 +.7 +4.2 +11.8/B Freedom2040I TJ 15.94 +.8 +5.0 +12.9/A Freedom2040M m TJ 15.73 +.7 +4.6 +12.3/B Freedom2045A m TK 12.34 +.7 +4.8 +12.6/B Freedom2045I TK 12.43 +.7 +5.0 +12.8/B Freedom2045M m TK 12.23 +.7 +4.6 +12.3/C Freedom2050A m TN 12.31 +.7 +4.7 +12.6/B Freedom2050I TN 12.41 +.8 +5.0 +12.9/B Freedom2050M m TN 12.23 +.7 +4.6 +12.3/B Freedom2055A m TL 13.57 +.7 +4.7 +12.6/C Freedom2055I TL 13.65 +.8 +5.0 +12.9/B FreedomIncomeA m RI 10.87 -.4 +.1 +4.5/C FreedomIncomeI RI 10.90 -.5 +.2 +4.7/C GlblCapApprecI SW 19.47 +.2 +1.2 +12.3/D GlobalCmdtyStkI SN 13.82 +4.0 +4.9 +16.0/A GovernmentIncA m GI 9.89 -1.3 -2.0 .../D GovernmentIncC m GI 9.88 -1.3 -2.7 -.8/E GovernmentIncI GI 9.89 -1.1 -1.8 +.3/C GovernmentIncM m GI 9.88 -1.3 -2.1 .../D Growth&IncomeA m LB 30.48 +1.4 +7.4 +15.0/C Growth&IncomeC m LB 28.49 +1.3 +6.8 +14.2/D Growth&IncomeI LB 31.14 +1.4 +7.6 +15.3/C Growth&IncomeM m LB 30.46 +1.4 +7.2 +14.7/C GrowthOppsA m LG 82.93 +2.0 +28.1 +22.7/A GrowthOppsC m LG 72.42 +2.0 +27.4 +21.8/A GrowthOppsI LG 88.88 +2.1 +28.4 +23.0/A GrowthOppsM m LG 82.33 +2.0 +27.9 +22.4/A HealthCareA m SH 53.52 +2.8 +25.5 +14.0/B HealthCareC m SH 42.88 +2.8 +24.8 +13.1/B HealthCareI SH 58.14 +2.8 +25.8 +14.3/A HealthCareM m SH 50.04 +2.8 +25.3 +13.7/B HighIncAdvtgA m HY 11.37 ... +3.0 +8.2/A HighIncAdvtgC m HY 11.35 -.1 +2.4 +7.4/A HighIncAdvtgI HY 10.66 ... +3.1 +8.5/A HighIncAdvtgM m HY 11.43 ... +3.0 +8.2/A HighIncomeA m HY 7.73 +.2 +1.4 +5.9/C HighIncomeC m HY 7.70 +.2 +.8 +5.1/D HighIncomeI HY 7.74 +.3 +1.5 +6.1/C HighIncomeM m HY 7.71 +.2 +1.3 +5.9/C IndustrialsA m ID 44.27 +3.4 +5.6 +16.3/C IndustrialsC m ID 39.51 +3.3 +5.1 +15.4/C IndustrialsI ID 46.60 +3.4 +5.9 +16.6/B IndustrialsM m ID 43.24 +3.4 +5.4 +16.0/C IntermMuniIncA m MI 10.14 -.8 -.8 +1.4/D IntermMuniIncI MI 10.15 -.8 -.7 +1.7/C IntlCapitalAppA m FG 19.67 +.2 -.5 +10.9/B IntlCapitalAppC m FG 17.31 +.1 -1.0 +10.1/B IntlCapitalAppM m FG 19.17 +.2 -.6 +10.7/B IntlDiscvA m FG 44.43 +1.3 -2.2 +7.7/E IntlDiscvI FG 44.66 +1.3 -2.0 +8.1/D IntlGrA m FG 13.81 +1.2 +1.5 +9.8/C IntlGrC m FG 13.52 +1.1 +.9 +8.9/D IntlGrI FG 13.89 +1.2 +1.7 +10.1/B IntlSmCapOppsI FR 19.30 +1.3 -.1 +11.9/B IntlSmallCapA m FQ 28.35 +1.2 -3.6 +12.4/A IntlSmallCapI FQ 29.08 +1.3 -3.4 +12.7/A InvestmentGrBdA m CI 7.64 -1.1 -2.0 +1.7/B InvestmentGrBdI CI 7.66 -1.0 -1.8 +2.0/B LargeCapA m LB 36.18 +1.9 +8.8 +16.1/B LargeCapC m LB 32.66 +1.8 +8.2 +15.2/C LargeCapI LB 37.89 +1.9 +9.0 +16.3/B LargeCapM m LB 36.05 +1.8 +8.6 +15.7/B LeveragedCoStkA m MB 40.22 -1.0 +3.7 +10.4/D LeveragedCoStkC m MB 35.30 -1.1 +3.2 +9.5/E LeveragedCoStkI MB 41.28 -1.0 +4.0 +10.7/D LeveragedCoStkM m MB 38.72 -1.0 +3.5 +10.1/D LimitedTermBdA m CS 11.24 -.3 -.3 +1.0/C LimitedTermBdC m CS 11.21 -.3 -.9 +.2/E LimitedTermBdI CS 11.27 -.3 -.1 +1.3/B LimitedTermBdM m CS 11.24 -.3 -.3 +1.0/C LtdTermMuniIncA m MS 10.42 -.6 -.1 +.6/D LtdTermMuniIncI MS 10.41 -.4 +.2 +.8/C MaterialsA m SN 80.98 -2.2 -5.9 +11.6/B MaterialsC m SN 77.86 -2.2 -6.5 +10.7/C MaterialsI SN 81.29 -2.2 -5.8 +11.9/B MegaCapStockA m LB 16.89 +1.6 +8.3 +15.1/C MegaCapStockI LB 17.09 +1.6 +8.5 +15.4/C MidCapIIA m MB 21.88 +.2 +6.5 +13.2/B MidCapIIC m MB 19.40 +.2 +5.9 +12.3/C MidCapIII MB 22.61 +.3 +6.7 +13.5/B MidCapIIM m MB 21.31 +.2 +6.3 +12.9/B MidCapValueA m MV 24.35 -.9 -2.9 +9.2/E MortgageSecI CI 10.76 -1.0 -1.6 +.9/E NewInsA m LG 34.97 +1.4 +13.9 +17.3/C NewInsC m LG 30.54 +1.4 +13.3 +16.4/D NewInsI LG 35.79 +1.4 +14.2 +17.6/C NewInsM m LG 33.78 +1.4 +13.7 +17.0/C NewInsZ LG 35.85 +1.4 +14.2 +17.7/C OverseasA m FG 25.01 +1.9 +.6 +8.7/D OverseasI FG 25.57 +2.0 +.9 +9.0/C OverseasM m FG 25.67 +1.9 +.5 +8.4/D RealEstateA m SR 21.82 -2.3 +1.0 +5.9/D RealEstateI SR 22.02 -2.3 +1.2 +6.2/C RealEstateM m SR 21.80 -2.3 +.8 +5.6/D RlEstIncA m SR 11.72 -.7 +1.9 +6.7/C RlEstIncC m SR 11.60 -.8 +1.4 +5.9/D RlEstIncI SR 11.74 -.7 +2.1 +7.0/B RlEstIncM m SR 11.73 -.7 +1.9 +6.7/C SCGrthA m SG 26.84 +1.0 +23.6 +20.6/A SCGrthC m SG 23.82 +1.0 +22.9 +19.7/B SCGrthI SG 28.12 +1.1 +23.9 +20.9/A SCGrthM m SG 25.95 +1.0 +23.3 +20.3/A SCValueA m SV 16.86 -1.9 +3.0 +11.9/D SCValueI SV 17.24 -1.9 +3.2 +12.2/D SCValueM m SV 16.39 -2.0 +2.9 +11.6/D SeriesGrOpps LG 16.61 +2.3 +30.4 +23.8/A SeriesSmallCap SB 12.64 -1.8 +6.1 +9.8/E SmallCapA m SB 27.16 -1.8 +5.2 +9.2/E SmallCapC m SB 20.37 -1.9 +4.6 +8.4/E SmallCapI SB 29.85 -1.8 +5.4 +9.5/E SmallCapM m SB 25.09 -1.8 +5.1 +9.0/E StgInc MU 12.16 -.2 NA NA StgIncA m MU 12.00 -.1 -.4 +4.8/B StgIncC m MU 11.97 -.1 -.9 +4.0/C StgIncI MU 12.16 -.1 -.3 +5.0/B StgIncM m MU 11.99 -.2 -.4 +4.8/B StockSelAllCpA m LG 48.70 +1.2 +10.7 +16.8/C StockSelAllCpI LG 48.76 +1.2 +10.9 +17.1/C StockSelAllCpK LG 48.77 +1.2 +11.0 +17.3/C StockSelAllCpM m LG 48.62 +1.1 +10.5 +16.5/D StockSlrMidCp MG 44.19 -.2 +10.6 +14.6/C StockSlrMidCpA m MG 42.35 -.2 +10.5 +14.4/C StockSlrMidCpC m MG 38.51 -.3 +9.8 +13.5/D StockSlrMidCpI MG 44.30 -.2 +10.7 +14.6/C StockSlrMidCpM m MG 42.53 -.3 +10.3 +14.1/D StockSlrSmCpI SB 30.00 -1.3 +13.0 +14.2/C StratDiv&IncA m AL 15.51 -.2 +3.5 +10.7/C StratDiv&IncC m AL 15.42 -.3 +2.9 +9.8/D StratDiv&IncI AL 15.57 -.2 +3.6 +11.0/C StratDiv&IncM m AL 15.50 -.2 +3.3 +10.4/C StrategicRlRetI XY 8.88 +.1 +1.0 +3.5/D TechnologyA m ST 63.04 +1.5 +17.7 +29.4/A TechnologyC m ST 53.38 +1.4 +17.1 +28.4/B TechnologyM m ST 59.74 +1.5 +17.5 +29.0/A TotalBondA m CI 10.30 -.9 -1.6 +2.3/A TotalBondC m CI 10.30 -1.0 -2.1 +1.5/C TotalBondI CI 10.28 -.8 -1.4 +2.6/A TotalBondM m CI 10.28 -1.0 -1.6 +2.3/A UtilitiesA m SU 31.59 -1.8 +8.8 +13.6/A UtilitiesC m SU 30.82 -1.9 +8.2 +12.7/A UtilitiesI SU 32.28 -1.8 +9.0 +13.9/A ValueA m MV 26.11 ... +2.2 +10.9/D ValueStratsA m LV 36.69 -.3 +1.4 +11.0/E ValueStratsI LV 40.14 -.3 +1.6 +11.2/E ValueStratsK LV 42.75 -.2 +1.7 +11.4/E ValueStratsM m LV 38.55 -.3 +1.2 +10.7/EFidelity SelectAdvisorGoldC m SP 14.89 -.9 -21.6 +6.2/D AirTransp ID 83.05 +.6 +4.4 +16.7/B Banking SF 33.75 -2.2 +3.2 +15.1/B Biotechnology SH 24.12 +2.3 +14.7 +6.4/D Brkrg&InvmtMgmt SF 76.45 -.5 -1.7 +12.0/D Chemicals SN 16.12 -2.4 -3.6 +18.6/A CommsEquip ST 40.61 +1.2 +20.1 +17.9/E Computers ST 102.33 +1.9 +15.5 +22.6/D Const&Hsg MG 61.85 +.9 +.2 +11.1/E ConsumerDiscret CD 47.84 +1.5 +17.3 +15.8/A ConsumerFinance SF 16.67 +.8 +7.5 +13.8/B ConsumerStaples CC 81.78 -.2 -5.8 +5.5/C Defense&Aero ID 18.73 +4.5 +15.5 +26.2/A Energy EE 48.37 +1.7 +8.2 +10.9/A EnergyService EE 45.97 +1.2 +1.4 +4.2/D Envir&AltEngy ID 25.70 +1.2 -.2 +17.4/A FinancialSvcs SF 11.22 -.5 +.7 +14.3/B Gold SP 16.40 -.7 -21.0 +7.2/C HealthCare SH 27.11 +2.8 +25.6 +14.1/A HealthCareSvcs SH 105.57 +1.8 +24.2 +16.7/A ITServices ST 67.37 +2.3 +25.6 +22.7/D Industrials ID 37.30 +3.4 +5.8 +16.6/B Insurance SF 70.04 +2.1 +.4 +12.8/C Leisure CD 16.14 +2.2 +2.8 +12.0/B Materials SN 81.46 -2.2 -5.8 +11.9/B MedTech&Devcs SH 56.44 +5.1 +34.3 +25.8/A Multimedia CD 79.54 +.6 +6.1 +10.3/D NaturalGas EE 25.71 +1.5 +7.9 +5.3/C NaturalRes EE 30.58 -.5 +1.6 +8.3/B Pharmaceuticals SH 21.53 +1.7 +16.7 +4.0/E Retailing CD 16.67 +1.7 +26.2 +20.8/A Semicon ST 11.08 -2.4 +5.0 +28.6/A Swre&ITSvcs ST 19.78 +.8 +21.7 +27.5/B Technology ST 18.94 +1.4 +17.2 +29.4/A Telecom SC 60.51 +1.9 +4.2 +11.5/A Transportation ID 106.34 +.6 +7.3 +17.2/A Utilities SU 86.46 -1.8 +8.9 +14.0/A Wireless SC 10.75 +1.7 +7.2 +14.5/AFiera CapitalSTRONGNtnCcyIns CR 16.42 +.2 -3.0 +.2/D SmMidCapGrInstl MG 22.71 -1.3 +11.8 +13.5/DFirst EagleGlbA m IH 59.38 +1.0 +.5 +9.5/A GoldA m SP 13.28 -1.9 -21.5 +4.0/E OverseasA m FB 24.05 +1.1 -2.6 +6.7/E USValA m LB 20.82 +.7 +3.6 +11.4/E USValI LB 21.18 +.7 +3.9 +11.7/E ofAmericaI MB 35.72 -1.0 -1.8 +6.6/E ofAmericaY b MB 35.57 -1.0 -2.0 +6.3/EFirst InvestorsEqIncA m LV 11.22 +.6 +4.1 +12.6/D ForIncA m HY 2.44 +.4 +1.3 +5.4/D GlbA m WS 8.84 +1.6 +5.7 +11.3/D GovtA m GI 10.04 -.4 -2.0 -.4 GrandIncA m LV 24.63 +1.4 +4.1 +12.1/D IntlA m FG 16.01 -.7 -2.3 +8.5/D InvmGradeA m TW 9.15 -.8 -2.6 +1.8/E OppA m MB 42.32 -1.7 +1.6 +10.0/D SelGrA m LG 13.60 +.7 +14.0 +17.2/C SpecSitsA m SV 32.89 -2.3 +2.9 +12.2/D TEIncA m MI 9.06 -.9 -1.2 +1.0/E TENYA m MY 13.63 -1.0 -1.5 +1.1/E TEOppsA m ML 15.89 -1.1 -1.8 +1.2/E TtlRetA m MA 20.37 +.5 +1.4 +7.3/EFirst WesternFI CI 9.55 -.6 -.6 +2.3/A ShrtDrBd CS 9.79 -.1 +.7 +1.6/BFirsthandTechOpps ST 12.73 -2.1 +27.6 +30.3/AFort PittCptlTtlRet d LB 27.90 +1.3 +6.9 +17.5/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.4 .../D AdjUSGvtScAdv GS 8.12 ... +.6 +.3/C AdjUSGvtScC m GS 8.10 -.2 +.1 -.4/E AlbmTxFrIncA1 m SL 10.44 -.9 -.8 +1.9/B AlbmTxFrIncA1 m SL 10.71 -.9 -1.0 +1.6/C AlbmTxFrIncAdv SL 10.47 -.9 -.7 +2.0/B AlbmTxFrIncC m SL 10.62 -1.0 -1.2 +1.4/D BalA m MA 12.20 -.3 +1.1 +8.5/D BalAdv MA 12.23 -.3 +1.3 +8.8/C BalC m MA 12.09 -.4 +.5 +7.7/D BalSheetInvmA m MV 41.34 +1.0 +5.3 +14.4/A BalSheetInvmAdv MV 42.78 +1.0 +5.5 +14.7/A BalSheetInvmC m MV 39.41 +.9 +4.8 +13.6/B BiotechDiscvA m SH 161.20 +1.3 +7.2 +3.5/E BiotechDiscvAdv SH 165.12 +1.3 +7.4 +3.8/E CAHYMuniA1 m MC 10.61 -1.0 +.1 +3.6/A CAHYMuniAdv MC 10.63 -1.0 +.2 +3.7/A CAHYMuniC m MC 10.69 -1.0 -.3 +3.1/B CAIntTrTFIncA1 m MF 11.69 -.8 -.4 +1.6/C CAIntTrTFIncAdv MF 11.72 -.8 -.4 +1.7/C CAIntTrTFIncC m MF 11.74 -.8 -.9 +1.1/E CATxFrIncA1 m MC 7.21 -1.2 -1.1 +2.7/B CATxFrIncAdv MC 7.19 -1.3 -1.1 +2.7/B CATxFrIncC m MC 7.19 -1.4 -1.6 +2.0/D ChinaWldA m CH 22.04 +.1 +1.8 +14.7/B ChinaWldAdv CH 22.22 +.1 +2.1 +15.0/B ClrdTxFrIncA1 m SL 11.20 -.8 -.4 +1.7/C ClrdTxFrIncAdv SL 11.20 -.8 -.3 +1.8/B ClrdTxFrIncC m SL 11.34 -.9 -.8 +1.1/D CnctTxFrIncA1 m SL 9.95 -.7 -.4 +1.4/D CnsrvAllcA m CA 15.01 +.5 +2.5 +6.3/C CnsrvAllcC m CA 14.69 +.5 +2.0 +5.5/D CnsrvAllcR b CA 14.94 +.5 +2.4 +6.0/D CnvrtSecA m CV 21.97 +.8 +14.4 +14.0/A CnvrtSecAdv CV 21.97 +.8 +14.6 +14.3/A CnvrtSecC m CV 21.63 +.7 +13.8 +13.2/A CorfolioAllcA m XM 20.86 +1.5 +9.4 +13.5/B CorfolioAllcC m XM 20.48 +1.5 +8.8 +12.7/B DevMktsA m EM 20.21 +.3 -8.1 +15.6/A DevMktsAdv EM 20.14 +.3 -7.9 +15.9/A DevMktsC m EM 19.52 +.3 -8.5 +14.7/A DynaTechA m LG 80.66 +1.5 +23.4 +23.0/A DynaTechAdv LG 83.04 +1.5 +23.6 +23.3/A DynaTechC m LG 67.66 +1.4 +22.7 +22.1/A DynaTechR b LG 78.40 +1.4 +23.1 +22.7/A DynaTechR6 LG 83.79 +1.5 +23.7 +23.5/A EMSmCpA m EM 13.57 -1.7 -10.1 +6.9/E EMSmCpAdv EM 13.74 -1.7 -10.0 +7.1/E EMSmCpC m EM 12.90 -1.8 -10.6 +6.1/E EmergMktDbtOpps EB 11.44 +.6 -2.1 +7.4/A EqIncA m LV 26.20 +1.2 +5.9 +13.1/C EqIncC m LV 26.00 +1.2 +5.4 +12.2/D FdrIntTrTFIncA1 m MI 11.80 -.7 -.8 +1.1/E FdrIntTrTFIncAd MI 11.83 -.7 -.7 +1.2/D FdrIntTrTFIncC m MI 11.83 -.8 -1.3 +.5/E FdrLtdTrTFIncA1 m MS 10.24 -.4 +.4 +.3/E FdrTFIncA1 m ML 11.56 -.8 -.8 +1.7/E FdrTFIncAdv ML 11.57 -.9 -.7 +1.8/D FdrTFIncC m ML 11.55 -.9 -1.2 +1.1/E FloridaTFIncA1 m SL 10.38 -.7 +.6 +1.6/C FloridaTFIncC m SL 10.61 -.7 +.2 +1.1/E FltngRtDlyAcsA m BL 8.74 +.5 +3.1 +4.4/C FltngRtDlyAcsAd BL 8.75 +.5 +3.4 +4.7/B FltngRtDlyAcsC m BL 8.75 +.6 +2.9 +4.0/D FndngsAlA m AL 14.59 +.8 +2.3 +9.7/D FndngsAlAd AL 14.69 +.8 +2.5 +10.0/D FndngsAlC m AL 14.34 +.6 +1.7 +8.9/E FrgnA m FV 7.86 +1.9 -2.6 +8.9/B FrgnAdv FV 7.75 +2.0 -2.5 +9.2/A FrgnC m FV 7.65 +1.9 -3.2 +8.1/B FrgnR b FV 7.70 +2.0 -2.8 +8.6/B FrgnR6 FV 7.75 +2.0 -2.4 +9.4/A GlbBalA1 m IH 3.09 +.6 +.2 +6.7/D GlbBalAdv IH 3.10 +.7 +.3 +6.9/D GlbBalC m IH 3.07 +.7 -.4 +5.8/E GlbBalC1 m IH 3.08 +.5 -.5 +6.1/D GlbBdA m IB 11.35 -.6 -1.5 +3.1/B GlbBdAdv IB 11.30 -.6 -1.4 +3.3/B GlbBdC m IB 11.38 -.6 -1.8 +2.7/C GlbBdR b IB 11.35 -.6 -1.7 +2.8/B GlbBdR6 IB 11.30 -.5 -1.3 +3.5/B GlbSmlrCoA m SW 10.36 +.2 -1.9 +11.0/E GlbSmlrCoAdv SW 10.42 +.1 -1.8 +11.2/D GlbTtlRetA m IB 11.43 -.5 -1.6 +3.8/A GlbTtlRetAdv IB 11.45 -.5 -1.3 +4.1/A GlbTtlRetC m IB 11.42 -.6 -1.8 +3.4/B GlbTtlRetR6 IB 11.44 -.5 -1.3 +4.2/A GldPrcMtlsA m SP 12.30 +.3 -21.6 +4.2/E GldPrcMtlsAdv SP 13.05 +.4 -21.4 +4.4/E GldPrcMtlsC m SP 11.31 +.3 -21.9 +3.4/E Gr,IncA m WS 27.59 +1.9 +1.2 +10.5/D Gr,IncAdv WS 27.66 +2.0 +1.4 +10.8/D Gr,IncC m WS 26.79 +1.9 +.6 +9.7/E Gr,IncRet b WS 27.30 +1.9 +1.0 +10.2/D GrA m LG 107.21 +2.4 +13.4 +17.7/C GrAdv LG 107.57 +2.4 +13.7 +18.0/C GrAllcA m AL 20.07 +1.3 +5.3 +10.8/C GrAllcC m AL 19.40 +1.1 +4.7 +10.0/D GrAllcR b AL 19.77 +1.2 +5.0 +10.5/C GrC m LG 98.04 +2.3 +12.8 +16.8/C GrOppsA m LG 43.36 +1.4 +19.5 +15.6/D GrOppsAdv LG 46.51 +1.4 +19.7 +15.9/D GrOppsC m LG 36.60 +1.3 +18.9 +14.7/E GrOppsR6 LG 47.02 +1.4 +19.9 +16.1/D GrR b LG 106.63 +2.4 +13.2 +17.4/C GrR6 LG 107.52 +2.5 +13.7 +18.2/B GrR6 WS 27.61 +2.0 +1.4 +10.9/D GrgTxFrIncA1 m SL 11.49 -.9 -.8 +1.3/D GrgTxFrIncC m SL 11.66 -1.0 -1.3 +.8/E HYTxFrIncA1 m HM 9.90 -.8 +1.1 +2.7/E HYTxFrIncAdv HM 9.94 -.8 +1.1 +2.8/E HYTxFrIncC m HM 10.10 -.8 +.7 +2.2/E HiIncA1 m HY 1.85 +.5 +2.1 +7.2/A HiIncAdv HY 1.85 +.5 +1.6 +7.4/A HiIncC m HY 1.87 +.4 +1.2 +6.6/B HiIncR b HY 1.88 -.1 +1.3 +6.7/B IncA1 m CA 2.33 ... +1.8 +9.0/A IncAdv CA 2.31 ... +1.9 +9.0/A IncC m CA 2.36 ... +1.3 +8.3/A IncR b CA 2.28 ... +1.1 +8.4/A IncR6 CA 2.31 ... +1.9 +9.1/A IndiaGrA m EI 13.11 -10.3 -17.9 +4.5/E InsFrgnSmlrCAdv FA 24.07 +.6 -4.0 +9.6/C InsGlbEqAdv WS 10.75 +1.5 +1.5 +9.8/E InsIntlEqPrmry FV 21.65 +1.6 -1.5 +8.0/B IntlBdA m IB 10.19 -.6 -1.3 +3.4/B IntlBdAdv IB 10.20 -.5 -1.1 +3.6/A IntlGrA m FG 15.43 +.2 +6.6 +15.9/A IntlSmCpGrA m FQ 19.68 +.3 -2.3 +8.9/D IntlSmCpGrAdv FQ 19.74 +.3 -2.1 +9.2/D IntlSmCpGrR6 FQ 19.75 +.4 -2.0 +9.3/D KNTxFrTFIncA1 m SL 10.62 -.7 -.6 +1.5/C LS2025RtrTrgA m TG 13.17 +.9 +3.3 +7.5/D LS2035RtrTrgA m TI 14.07 +1.1 +4.1 +8.9/E LS2045RtrTrgA m TK 14.16 +1.2 +4.3 +9.3/E LsnTxFrTFIncA1 m SL 10.78 -.9 -.4 +1.6/C LsnTxFrTFIncC m SL 10.96 -.9 -.8 +1.0/E LwDrTtlRetA m CS 9.64 +.1 +.8 +1.4/B LwDrTtlRetAdv CS 9.69 +.1 +1.0 +1.7/B LwDrTtlRetC m CS 9.60 ... +.5 +1.0/C MATFIncA1 m MT 11.30 -1.0 -1.9 +1.8/A MATFIncC m MT 11.44 -1.1 -2.2 +1.2/C MichiganTFIncA1 m SL 11.10 -1.0 -1.0 +1.6/C MichiganTFIncC m SL 11.28 -1.0 -1.4 +1.0/E MicroCpValA m SV 34.04 -2.2 +.2 +12.9/C MicroCpValAdv SV 34.27 -2.2 +.4 +13.2/C MnstTxFrIncA1 m SM 11.88 -1.1 -1.6 +1.2/D MnstTxFrIncC m SM 12.02 -1.1 -2.0 +.6/E ModAllcA m MA 16.56 +.9 +3.9 +8.6/D ModAllcAdv MA 16.61 +.9 +4.2 +8.9/C ModAllcC m MA 16.01 +.8 +3.4 +7.8/D ModAllcR b MA 16.50 +.9 +3.8 +8.4/D MrylndTFIncA1 m SL 10.69 -.8 -.2 +1.7/B MrylndTFIncC m SL 10.90 -.9 -.7 +1.2/D MsrTxFrIncA1 m SL 11.35 -.7 +.3 +1.6/C MsrTxFrIncAdv SL 11.36 -.7 +.4 +1.7/C MsrTxFrIncC m SL 11.47 -.7 -.1 +1.1/E MutA m XM 29.50 +.4 +4.1 +10.1/E MutBeaconA m XM 16.90 +.7 +2.6 +11.5/D MutBeaconC m XM 16.68 +.6 +2.1 +10.7/D MutBeaconZ XM 17.08 +.6 +2.8 +11.8/C MutC m XM 29.02 +.3 +3.5 +9.3/E MutEuropeanA m ES 20.58 +1.1 +1.2 +5.6/D MutEuropeanC m ES 20.52 +1.1 +.7 +4.8/E MutEuropeanR6 ES 21.22 +1.2 +1.5 +6.0/D MutEuropeanZ ES 21.22 +1.2 +1.4 +5.9/D MutFinclSvcsA m SF 23.81 +.7 -1.6 +9.5/E MutFinclSvcsC m SF 23.55 +.6 -2.2 +8.7/E MutFinclSvcsZ SF 23.79 +.7 -1.4 +9.8/E MutGlbDiscvA m WS 32.55 +1.1 +2.4 +9.2/E MutGlbDiscvC m WS 32.00 +1.0 +1.8 +8.4/E MutGlbDiscvR b WS 32.05 +1.0 +2.2 +8.9/E MutGlbDiscvZ WS 33.25 +1.1 +2.6 +9.5/E MutIntlA m FV 15.47 +1.2 -2.6 +6.2/D MutQuestA m IH 16.46 +.8 +5.1 +9.8/A MutQuestC m IH 16.09 +.7 +4.5 +9.0/A MutQuestZ IH 16.72 +.8 +5.3 +10.1/A MutR b XM 29.30 +.3 +3.9 +9.8/E MutR6 XM 29.84 +.4 +4.3 +10.5/D MutZ XM 29.84 +.4 +4.2 +10.4/E NCTxFrIncA1 m SL 11.20 -.8 +.1 +1.3/D NCTxFrIncAdv SL 11.20 -.8 +.2 +1.4/D NCTxFrIncC m SL 11.39 -.7 -.3 +.7/E NJTFIncA1 m MJ 11.04 -.6 +.3 +2.1/D NJTFIncAdv MJ 11.05 -.6 +.4 +2.2/D NJTFIncC m MJ 11.19 -.6 -.1 +1.5/E NYIntTFIncA1 m MN 11.17 -1.0 -1.4 +1.0/D NYIntTFIncC m MN 11.21 -1.0 -1.8 +.4/E NYTxFrIncA1 m MY 10.70 -.8 -.9 +1.1/E NYTxFrIncAdv MY 10.70 -.8 -.8 +1.2/E NYTxFrIncC m MY 10.68 -.9 -1.3 +.5/E NatrlResA m SN 27.96 +3.2 +3.6 +9.1/D NatrlResAdv SN 29.83 +3.2 +3.9 +9.4/D NatrlResC m SN 27.09 +3.1 +3.1 +8.3/E OhioTxFrIncA1 m MO 12.28 -1.0 -1.3 +1.9/B OhioTxFrIncAdv MO 12.30 -1.0 -1.1 +2.1/B OhioTxFrIncC m MO 12.45 -1.0 -1.6 +1.4/D OregonTxFrIncA1 m SL 11.22 -.9 -.9 +1.7/C OregonTxFrIncAd SL 11.24 -.8 -.8 +1.8/B OregonTxFrIncC m SL 11.40 -1.0 -1.3 +1.2/D PETxFrIncA1 m MP 9.69 -.7 +.2 +1.9/C PETxFrIncAdv MP 9.71 -.6 +.3 +2.0/C PETxFrIncC m MP 9.82 -.7 -.2 +1.3/E RisingDivsA m LB 66.18 +2.2 +8.8 +16.6/B RisingDivsAdv LB 66.14 +2.3 +9.0 +16.8/A RisingDivsC m LB 64.89 +2.2 +8.2 +15.7/B RisingDivsR b LB 65.94 +2.2 +8.6 +16.3/B RisingDivsR6 LB 66.13 +2.3 +9.0 +17.0/A RlEsttSecA m SR 20.85 -2.8 -.3 +5.5/D RlEsttSecAdv SR 21.06 -2.8 -.1 +5.7/D RlEsttSecC m SR 19.93 -2.9 -.8 +4.7/E RlRetA m IP 9.97 ... +.5 +2.6/A SelUSEqA m LG 17.84 +1.8 +10.4 +9.2/E SmCpGrA m SG 26.89 +.6 +22.2 +18.2/B SmCpGrAdv SG 28.79 +.6 +22.4 +18.5/B SmCpGrC m SG 22.61 +.5 +21.5 +17.3/C SmCpGrR6 SG 29.12 +.6 +22.6 +18.8/B SmCpValA m SV 58.12 -1.4 +4.1 +14.9/B SmCpValAdv SV 60.98 -1.4 +4.2 +15.2/A SmCpValC m SV 51.37 -1.5 +3.5 +14.0/B SmCpValR b SV 57.46 -1.4 +3.9 +14.6/B SmMidCpGrA m MG 40.20 +1.6 +13.8 +12.8/D SmMidCpGrAdv MG 43.88 +1.7 +14.1 +13.1/D SmMidCpGrC m MG 28.71 +1.6 +13.2 +11.9/E SmMidCpGrR b MG 36.90 +1.6 +13.6 +12.5/E StratIncA m MU 9.59 ... +.1 +3.7/C StratIncAdv MU 9.60 ... +.3 +3.9/C StratIncC m MU 9.59 ... -.2 +3.3/D StratIncR b MU 9.55 -.1 -.1 +3.4/D TnsMnBdA1 m SL 10.68 -.7 -.5 +1.4/C TtlRetA m CI 9.42 -1.0 -1.9 +1.3/C TtlRetAdv CI 9.48 -.9 -1.6 +1.6/C TtlRetC m CI 9.36 -.9 -2.1 +.9/D TtlRetR6 CI 9.49 -.8 -1.6 +1.7/B USGovtSecA1 m GI 5.85 -.9 -1.4 +.1/C USGovtSecAdv GI 5.87 -.9 -1.3 +.2/C USGovtSecC m GI 5.81 -1.0 -1.8 -.4/E USGovtSecR6 GI 5.87 -.9 -1.3 +.4/B UtlsA1 m SU 18.45 -2.7 +.7 +9.8/C UtlsAdv SU 18.59 -2.7 +.8 +10.0/C UtlsC m SU 18.35 -2.8 +.3 +9.3/D UtlsR b SU 18.38 -2.7 +.4 +9.4/D UtlsR6 SU 18.59 -2.7 +.8 +10.1/C VirginiaTFIncA1 m SL 10.82 -.6 +.1 +1.6/C VirginiaTFIncC m SL 11.00 -.8 -.3 +1.0/E WldA m WS 17.46 +1.3 +3.2 +10.5/D WldAdv WS 17.45 +1.3 +3.4 +10.8/D WldC m WS 16.55 +1.2 +2.6 +9.7/EFrost FundsGrEqInstl LG 15.19 +1.9 +20.2 +19.1/B LowDurBdInstl CS 10.15 ... +.8 +1.4/B MuniBdInstl MI 10.15 -.6 +.2 +1.2/E TtlRetBdInstl CS 10.28 -.3 +1.0 +3.2/A TtlRetBdInvs b CS 10.27 -.3 +.8 +3.0/A ValEqInstl LV 9.30 +.6 +3.0 +11.9/DFundXCnsrvUpgrader TV 41.24 +.8 +7.9 +9.5 FlexInc MU 28.47 +.2 +.2 +3.8 Upgrader XM 67.30 +1.2 +12.7 +12.4GERSPInc CI 11.08 -1.0 -2.0 +1.8/B RSPUSEq LB 58.70 +2.3 +11.9 +16.0/BGMOAsstAllcBdIII MU 22.10 -1.0 +.2 +.7 AsstAllcBdVI MU 22.18 -1.0 +.4 +.8 CorPlusBdIV CI 21.17 -.7 -.2 +1.9 EmCtyDbtIII m EB 27.19 ... -5.0 +7.3 EmCtyDbtIV m EB 27.15 ... -5.0 +7.4 EmMktsII m EM 32.48 +1.4 -7.1 +13.0 EmMktsIII m EM 32.57 +1.4 -7.1 +13.1 EmMktsIV m EM 32.28 +1.4 -7.0 +13.1 EmMktsV m EM 32.18 +1.5 -7.0 +13.2 EmMktsVI m EM 32.26 +1.4 -7.0 +13.2 IntlEqIII FV 22.68 +2.0 -4.7 +6.9/D IntlEqIV FV 22.64 +2.0 -4.7 +7.0/C QualIII LB 26.71 +1.8 +14.0 +19.9/A QualIV LB 26.76 +1.8 +14.1 +20.0/A QualV LB 26.76 +1.8 +14.0 +20.0/A QualVI LB 26.72 +1.8 +14.1 +20.1/A TxMgdIntlEqsIII FV 15.32 +1.1 -6.6 +6.4/D USEqIII LB 14.89 +.3 +5.0 +14.7/C USEqVI LB 14.79 +.3 +5.1 +14.8/C USTrs GS 24.97 +.1 +1.3 +.8/AGabelliABCAAA d NE 10.54 +.5 +1.5 +2.6/B ABCAdv m NE 10.40 +.4 +1.3 +2.4/B AsstAAA m LB 62.77 +1.4 +6.4 +13.4/D EqIncAAA m LB 23.40 +.6 +3.1 +10.6/E GoldAAA m SP 10.88 -.5 -21.0 +8.1/C SmCpGrAAA m SB 59.98 +.4 +3.4 +14.0/C SmCpGrI d SB 61.46 +.4 +3.6 +14.3/C UtlsA m SU 8.95 -1.1 +1.7 +9.3/D UtlsAAA m SU 8.80 -1.1 +1.6 +9.3/D UtlsC m SU 6.07 -1.3 +1.0 +8.4/E Val25A m MB 16.50 +1.4 +6.6 +10.7/DGamcoGlbCont&CnctAAA m SC 21.39 +.3 -1.7 +5.2/E GlbGrAAA m WS 37.80 +1.3 +13.1 +15.7/A GrAAA m LG 69.20 +2.2 +22.0 +20.4/AGatewayA m XR 34.28 +.5 +3.3 +6.8/CGeorge PutnamBalA m MA 20.94 +.7 +5.6 +10.5/A BalM m MA 20.65 +.7 +5.2 +9.9/B BalY MA 21.02 +.8 +5.8 +10.7/AGerstein FisherMltFctrGlRlEsSc d GR 10.95 -1.8 ... +7.2/B MltFctrGrEq d LG 25.12 +.6 +16.6 +16.3/D MltFctrIntlGrEq d FG 15.65 +.6 -2.0 +9.3/CGlenmedeCorFI CI 10.56 -1.0 -2.1 +.7/E MuniInterm MI 10.77 -.7 -.3 +1.2/D QuIntlEq FB 14.88 +1.4 -2.1 +7.6/D SmCpEqAdv SB 32.52 -.7 +8.0 +14.3/C StratEq LB 26.20 +1.6 +8.1 +17.7/AGoldman SachsBalStratA m TV 11.35 ... -1.3 +5.3/D CorFIA m CI 10.06 -1.2 -2.2 +1.1/D CorFIInstl CI 10.10 -1.1 -1.9 +1.4/C CptlGrA m LG 32.58 +1.4 +13.5 +17.1/C CptlGrC m LG 24.08 +1.3 +12.9 +16.2/D CptlGrInstl LG 35.90 +1.4 +13.9 +17.5/C DynMuniIncA m MI 15.71 -.7 +2.3 +3.6/A DynMuniIncInstl MI 15.71 -.6 +2.6 +3.9/A EMEqA m EM 18.88 -1.8 -14.3 +11.6/B EMEqInstl EM 20.24 -1.8 -14.1 +12.0/B EnhIncInstl UB 9.42 +.2 +1.4 +1.5/B EqGrStratA m WS 19.26 +.5 +2.2 +12.9/B EqGrStratC m WS 18.31 +.4 +1.7 +12.1/C EqIncA m LV 38.63 +1.0 +4.5 +11.3/E GlbIncA m IB 11.97 -.8 -1.5 +1.4/D GlbIncInstl IB 11.95 -.8 -1.2 +1.7/D GovtIncA m GI 14.17 -1.1 -1.7 +.2/C GrIncStratA m TV 13.74 +.3 -.1 +7.9/B GrIncStratC m TV 13.40 +.2 -.6 +7.1/C GrOppsA m MG 23.53 +1.6 +11.6 +13.0/D GrOppsC m MG 16.18 +1.5 +11.0 +12.2/E GrOppsInstl MG 27.92 +1.6 +11.9 +13.4/D GrStratA m IH 15.86 +.4 +.2 +10.0/A GrStratC m IH 15.76 +.4 -.3 +9.2/A HQlFltngRtIns UB 8.73 +.2 +1.6 +1.6/B HYMuniA m HM 9.73 -.8 +4.8 +6.3/A HYMuniInstl d HM 9.73 -.9 +5.0 +6.6/A HighYieldA m HY 6.38 +.6 +1.6 +5.5/D HighYieldInstl d HY 6.40 +.6 +1.8 +5.9/C IncBldrA m CA 22.56 +.2 +1.5 +5.9/D IntlEqInsA m FB 13.18 +1.6 -.5 +11.6/A IntlEqInsIns FB 13.56 +1.6 -.3 +12.0/A LgCpGrInsA m LG 34.17 +.9 +14.1 +18.8/B LgCpGrInsC m LG 30.59 +.8 +13.5 +17.9/C LgCpGrInsIns LG 35.39 +.9 +14.4 +19.3/B LgCpValA m LV 16.34 +1.4 +4.5 +10.4/E LgCpValInsA m LV 23.18 +.3 +6.2 +15.0/A LgCpValInsInstl LV 23.17 +.3 +6.5 +15.5/A MidCpValA m MV 36.60 ... +4.0 +9.1/E MidCpValInstl MV 37.04 ... +4.2 +9.5/E RlEsttSecInstl SR 16.06 -2.4 +1.6 +5.8/D ShrtDurGovtA m GS 9.70 -.2 ... +.2/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.51 -.3 +1.6 +1.4/A SmCpEqInsA m SB 28.68 -1.4 +14.2 +17.0/A SmCpEqInsIns SB 29.81 -1.4 +14.5 +17.4/A SmCpValA m SB 59.27 -1.1 +5.3 +14.1/C SmCpValInstl SB 64.15 -1.1 +5.6 +14.6/C TechOppsA m ST 27.64 +.9 +21.2 +24.0/C TechOppsC m ST 22.82 +.9 +20.5 +23.0/D USEqInsightsA m LB 51.77 +.9 +11.0 +16.7/A USEqInsightsIns LB 53.46 +1.0 +11.3 +17.2/A USTxMgdEqA m LB 24.63 +.1 +10.1 +15.1/CGoodHavenGoodHaven d MV 24.54 -.6 +1.4 +6.7/EGovernment StreetEq LG 80.31 +1.5 +10.2 +14.3/E MidCp MB 27.85 +.4 +7.7 +15.2/AGreen CenturyBal d MA 27.61 +.5 +5.1 +8.0/D Eq d LG 44.34 +.9 +8.9 +15.6/DGreenspringGreenspring MA 24.70 -.7 +4.5 +10.6/AGuggenheimHYA m HY 11.03 +.3 +.9 +6.8/B InvmGradeBdA m CI 18.30 -.8 ... +3.7/A LgCpValA m LV 48.33 +.9 +4.4 +14.8/B MidCpValA m SV 36.36 -.9 +5.7 +15.1/A MidCpValC m SV 26.17 -.9 +5.1 +14.2/B StylPlsLgCrA m LB 24.80 +1.5 +9.3 +16.9/A StylPlsMdGrA m MG 49.84 +.8 +11.6 +15.3/C WldEqIncA m WS 15.85 +.8 +4.0 +10.9/DGuideMarkCorFISvc b CI 8.99 -1.0 -2.4 +.8/E EmMktsSvc b EM 15.05 -.6 -8.9 +9.4/D LgCpCorSvc b LG 19.58 +1.0 +11.9 +13.8/E SmMidCpCorSvc b SB 16.77 -.9 +12.8 +14.0/C WldexUSSvc b FB 9.62 +1.9 +1.3 +9.4/BGuideStone FundsAggresivAllcInv WS 12.84 +.5 +4.9 +13.7 BalAllcInv CA 12.37 ... +1.7 +7.4 CnsrvAllcInv XY 11.62 ... +1.3 +4.5 EqIdxInstl LB 32.30 +1.7 +10.8 +17.3 EqIdxInv LB 32.29 +1.7 +10.6 +17.0 ExtnddDrBdIns CL 16.81 -1.4 -3.5 +4.1 ExtnddDrBdInv CL 16.81 -1.4 -3.7 +3.8 GrAllcInv AL 12.84 +.2 +3.4 +10.6 GrEqInstl LG 29.58 +.8 +17.5 +18.3 GrEqInv LG 29.45 +.8 +17.3 +17.9 IntlEqInstl FB 15.51 +.8 -1.3 +11.6 IntlEqInv FB 15.51 +.8 -1.5 +11.3 LowDurBdInstl CS 13.23 +.1 +.7 +1.3 LowDurBdInv CS 13.24 +.1 +.6 +1.0 MediumDurBdIns CI 14.20 -1.0 -1.9 +1.7 MediumDurBdInv CI 14.20 -1.0 -2.2 +1.4 SmCpEqInstl SB 20.43 -1.6 +11.3 +13.7 SmCpEqInv SB 20.41 -1.6 +11.1 +13.4 ValEqInstl LV 23.59 +1.0 +5.2 +13.5 ValEqInv LV 23.60 +1.0 +5.1 +13.1Guinness AtkinsonChinaHK d CH 23.73 -1.4 -10.6 +13.9/C GlbInvtrsInv LB 45.08 -.7 +.2 +16.9/AHSBCOppI MG 16.32 +.3 +14.4 +15.7/CHancock HorizonBrknrdSmCpInv SB 73.67 -1.8 +8.5 +13.2HarborBdInstl CI 11.18 -1.1 -1.8 +2.0 CnvrtSecInstl d CV 11.00 +.4 +7.7 +6.7/E CptlApprecAdmin b LG 80.27 +1.7 +17.6 +19.0/B CptlApprecInstl LG 81.83 +1.7 +17.8 +19.3/B CptlApprecInv b LG 78.74 +1.7 +17.5 +18.9/B HYBdInstl d HY 9.95 +.3 +1.9 +5.7/C IntlAdmin b FB 64.44 -.8 -4.4 +6.3/E IntlGrInstl FG 15.55 -1.1 -1.6 +11.6/B IntlInstl FB 64.68 -.7 -4.2 +6.6/E IntlInv b FB 63.99 -.8 -4.5 +6.2/E LgCpValInstl LB 15.62 +.3 +5.1 +16.5/B LgCpValInv b LB 15.76 +.3 +4.8 +16.0/B MidCpGrInstl MG 12.52 +1.8 +21.4 +18.4/A MidCpValInstl MV 23.57 -1.8 +.1 +10.6/D RlRetInstl IP 9.14 -1.3 -1.1 +2.2 SmCpGrInstl SG 16.66 +.9 +15.6 +15.5/D SmCpValInstl SB 38.22 -.8 +5.3 +18.2/A SmCpValInv b SB 37.21 -.9 +5.0 +17.8/AHarding LoevnerEmMktsAdv d EM 53.13 -2.1 -10.3 +11.4 GlbEqAdv d WS 39.40 +.6 +6.0 +16.2 IntlEqInstl d FG 23.06 +.2 +1.2 +14.4HartfordBalA m MA 25.01 +1.1 +4.2 +9.6/B BalC m MA 24.97 +1.0 +3.6 +8.8/C BalHLSIA MA 31.14 +.8 +4.7 +10.0/B BalHLSIB b MA 31.56 +.8 +4.5 +9.8/B BalIncA m CA 14.40 -.1 -.2 +8.4/A BalIncC m CA 14.17 -.2 -.8 +7.6/B BalIncI CA 14.41 -.1 ... +8.6/A BalIncR3 b CA 14.43 -.2 -.5 +8.0/B BalIncR4 b CA 14.45 -.2 -.3 +8.4/A CapAppHLSIA LG 48.04 +1.3 +8.8 +14.0/E CapAppHLSIB b LG 47.21 +1.3 +8.6 +13.7/E ChecksandBalsA m MA 9.89 +.5 +5.1 +10.2/B ChecksandBalsC m MA 9.81 +.4 +4.5 +9.4/B CnsrvAllcA m CA 10.56 -.1 +1.1 +5.1/E CorEqA m LB 32.18 +1.1 +11.6 +14.7/C CorEqC m LB 29.38 +1.0 +11.0 +13.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, September 26, 2018

PAGE 55

CorEqY LB 32.63 +1.1 +11.9 +15.1/C CptlApprecA m LB 41.32 +.8 +10.0 +13.7/D CptlApprecC m LB 31.99 +.8 +9.4 +12.9/E CptlApprecI LB 41.53 +.8 +10.2 +14.0/D CptlApprecR3 b LB 45.43 +.8 +9.8 +13.3/D CptlApprecR4 b LB 46.85 +.8 +10.0 +13.7/D CptlApprecY LB 48.05 +.8 +10.3 +14.1/D DiscpEqHLSIA LB 15.72 +1.0 +11.7 +14.9/C DiscpEqHLSIB b LB 15.51 +1.0 +11.5 +14.6/C DivandGrA m LV 27.40 +1.4 +7.0 +15.2/A DivandGrC m LV 26.44 +1.3 +6.4 +14.3/B DivandGrHLSIA LV 23.05 +1.5 +7.4 +15.8/A DivandGrHLSIB b LV 22.89 +1.4 +7.1 +15.5/A DivandGrI LV 27.29 +1.4 +7.2 +15.5/A DivandGrR3 b LV 27.74 +1.4 +6.7 +14.8/B DivandGrR4 b LV 27.95 +1.4 +7.0 +15.2/A DivandGrR5 LV 28.07 +1.4 +7.2 +15.5/A DivandGrY LV 28.08 +1.4 +7.3 +15.6/A EmMktsEqY EM 9.11 -.3 -8.3 +12.9/A EmMktsLclDbtI XP 5.60 +.1 -9.9 +4.8/B EmMktsLclDbtY XP 5.57 +.3 -9.8 +4.9/A EqIncA m LV 20.65 +.3 +2.6 +14.0/B EqIncC m LV 20.51 +.2 +2.0 +13.2/C EqIncI LV 20.54 +.3 +2.7 +14.3/B EqIncR3 b LV 20.66 +.3 +2.3 +13.6/C EqIncR4 b LV 20.70 +.3 +2.5 +13.9/B EqIncY LV 20.86 +.3 +2.8 +14.4/B FltngRtA m BL 8.73 +.5 +3.2 +5.0/B FltngRtC m BL 8.72 +.4 +2.6 +4.3/C FltngRtHiIncA m BL 10.07 +.7 +3.4 +5.8/A FltngRtHiIncC m BL 10.07 +.5 +2.9 +5.0/B FltngRtHiIncI BL 10.08 +.7 +3.6 +6.0/A FltngRtI BL 8.74 +.5 +3.4 +5.3/A FltngRtY BL 8.72 +.5 +3.4 +5.4/A GlbAllAsstA m IH 10.50 -.8 -2.1 +7.2/C GlbAllAsstC m IH 10.32 -1.0 -2.7 +6.4/D GlbAllAsstI IH 10.56 -.8 -1.9 +7.5/C GlbCptlApprecA m WS 19.39 +.8 +3.1 +10.1/D GlbCptlApprecC m WS 17.68 +.7 +2.6 +9.3/E GlbCptlApprecI WS 20.02 +.9 +3.4 +10.5/D GlbGrHLSIA WS 29.04 +1.7 +13.8 +17.7/A GlbGrHLSIB b WS 28.76 +1.7 +13.6 +17.4/A GlbRlAsstY IH 9.57 +1.9 +1.5 +9.4/A GrAllcA m AL 12.94 +.5 +4.8 +9.9/D GrAllcC m AL 12.69 +.5 +4.3 +9.1/E GrOppsA m LG 52.29 +1.4 +22.3 +18.6/B GrOppsC m LG 33.48 +1.3 +21.6 +17.7/C GrOppsHLSIA LG 41.26 +1.3 +22.8 +19.3/B GrOppsHLSIB b LG 39.33 +1.3 +22.5 +19.0/B GrOppsI LG 54.66 +1.4 +22.5 +18.9/B GrOppsR4 b LG 55.13 +1.4 +22.2 +18.6/B GrOppsY LG 58.29 +1.4 +22.6 +19.0/B HCA m SH 38.36 +1.9 +14.4 +11.1/B HCC m SH 31.24 +1.9 +13.8 +10.2/C HCHLSIA SH 24.22 +1.9 +14.7 +11.5/B HCI SH 40.29 +2.0 +14.7 +11.4/B HCY SH 43.83 +2.0 +14.7 +11.5/B HYA m HY 7.31 +.4 +1.6 +6.1/C HYC m HY 7.28 +.3 +.9 +5.3/D HYHLSIA HY 7.85 +.4 +1.7 +6.7/B HYHLSIB b HY 7.71 +.3 +1.5 +6.3/B InPlusA m IP 10.42 -.9 -.7 +1.6/C InPlusC m IP 9.96 -.9 -1.2 +.8/E InPlusI IP 10.61 -.8 -.5 +1.8/C IntlGrA m FG 15.39 +.2 +.3 +10.2/B IntlOppsA m FB 16.35 +1.0 -3.6 +7.4/D IntlOppsC m FB 14.22 +.9 -4.1 +6.7/E IntlOppsHLSIA FB 16.54 +1.0 -3.4 +8.1/D IntlOppsHLSIB b FB 16.77 +1.0 -3.5 +7.8/D IntlOppsI FB 16.28 +1.1 -3.3 +7.8/D IntlOppsR4 b FB 16.91 +1.0 -3.5 +7.5/D IntlOppsR5 FB 17.09 +1.1 -3.3 +7.8/D IntlOppsY FB 17.19 +1.1 -3.3 +7.9/D IntlSmCoA m FR 16.04 +2.1 -4.0 +8.2/E IntlSmCoY FR 16.37 +2.2 -3.6 +8.7/E IntlValY FV 17.10 +3.4 -3.0 +12.6/A MidCpA m MG 33.84 +.4 +12.7 +16.4/B MidCpC m MG 24.69 +.4 +12.1 +15.6/C MidCpHLSIA MG 41.51 +.5 +13.0 +16.9/B MidCpHLSIB b MG 40.40 +.4 +12.8 +16.6/B MidCpI MG 34.82 +.5 +12.9 +16.7/B MidCpR3 b MG 37.54 +.4 +12.4 +16.0/B MidCpR4 b MG 38.98 +.4 +12.7 +16.4/B MidCpR5 MG 40.04 +.5 +12.9 +16.7/B MidCpValA m MB 16.31 -.2 +3.8 +10.8/D MidCpValHLSIA MB 12.23 -.2 +4.1 +11.2/D MidCpValHLSIB b MB 12.13 -.2 +3.9 +10.9/D MidCpY MG 40.41 +.5 +13.0 +16.8/B ModAllcA m MA 12.44 +.2 +3.0 +7.8/D ModAllcC m MA 12.18 +.2 +2.4 +7.0/E MuniOppsA m MI 8.43 -.7 ... +2.3/B MuniOppsC m MI 8.44 -.8 -.5 +1.5/C MuniOppsI MI 8.45 -.7 +.2 +2.6/A QualityValueA m LV 21.51 +1.4 +5.5 +12.6/D SchrEMEqA m EM 15.32 ... -8.2 +13.0/A SchrEMEqI EM 15.31 ... -8.0 +13.3/A SchrInStkI FB 13.25 +2.0 +.1 +10.4/A SchrUSSCOpI SG 29.42 -.2 +8.1 +14.5/E SchrUSSMCOpI MB 15.53 +.5 +4.9 +13.1/B ShrtDurA m CS 9.72 ... +.7 +1.7/B ShrtDurC m CS 9.72 ... +.1 +1.0/C ShrtDurI CS 9.74 +.1 +.9 +2.0/A SmCoA m SG 25.68 +.9 +21.8 +15.5/D SmCoHLSIA SG 23.55 +.8 +22.7 +16.2/D SmCoHLSIB b SG 21.73 +.7 +22.5 +16.0/D SmCpCorA m SB 15.04 -2.8 +9.8 +12.3/D SmCpGrA m SG 63.81 -.3 +14.3 +15.6/D SmCpGrHLSIA SG 34.76 -.4 +14.7 +16.2/D SmCpGrHLSIB b SG 33.72 -.4 +14.5 +15.9/D SmCpGrI SG 66.07 -.3 +14.6 +15.9/D SmCpGrY SG 69.57 -.3 +14.6 +16.1/D SmMidCpEqHLSIA SB 8.66 -1.4 +8.6 +13.1/D StkHLSIA LB 87.72 +2.6 +10.3 +15.1/C StkHLSIB b LB 87.53 +2.6 +10.1 +14.8/C StratIncA m MU 8.53 +.2 -.5 +5.3/A StratIncC m MU 8.56 +.1 -1.1 +4.5/C StratIncI MU 8.56 +.2 -.3 +5.5/A TtlRetBdA m CI 10.01 -1.0 -1.8 +2.0/B TtlRetBdC m CI 10.07 -1.0 -2.3 +1.2/D TtlRetBdHLSIA CI 10.68 -.8 -1.5 +2.5/A TtlRetBdHLSIB b CI 10.63 -.8 -1.6 +2.3/A TtlRetBdY CI 10.14 -.9 -1.5 +2.4/A USGovtSecHLSIA CI 9.89 -.7 -.8 +.6/E USGovtSecHLSIB b CI 9.88 -.8 -1.1 +.3/E UltrShrtBdHLSIA UB 10.05 +.1 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.28 +1.1 +3.9 +12.6/D ValHLSIB b LV 15.23 +1.0 +3.8 +12.4/D WldBdA m IB 10.62 -.5 +1.4 +1.6/D WldBdC m IB 10.41 -.5 +1.0 +.8/E WldBdI IB 10.70 -.5 +1.7 +1.9/D WldBdY IB 10.73 -.5 +1.7 +1.9/DHeartlandSelValInv m MV 30.48 -.3 +8.5 +15.0/A ValInv m SV 42.33 -2.1 +2.8 +10.5/E ValPlusInv m SV 36.75 -1.2 +10.5 +16.3/AHennessyCrnrstnGrInv b SB 24.83 -.6 +2.8 +9.1/E CrnrstnLgGrInv b LV 12.85 -.1 +4.8 +12.8/C CrnrstnMC30Ins MB 19.21 -4.3 -5.2 +4.1/E CrnrstnMC30Inv b MB 18.65 -4.4 -5.5 +3.7/E CrnrstnValInv b LV 20.52 +.6 +4.2 +15.2/A EqandIncInstl MA 15.70 +1.0 +4.7 +9.2 EqandIncInv b MA 16.62 +.9 +4.3 +8.8 FocInstl MG 94.88 +.2 +4.6 +11.5/E FocInv b MG 92.20 +.2 +4.3 +11.0/E GasUtilityInv b SU 29.11 -2.2 +.1 +7.1/E JapanInstl JS 38.74 +6.0 +8.2 +20.4/A JapanInv b JS 37.59 +5.9 +7.9 +19.9/A SmCpFinclInv b SF 24.57 -3.7 +1.9 +11.9/D TtlRetInv b MA 13.89 +1.2 +3.7 +11.8/AHighlandFIA m CI 12.68 -.3 +.3 +2.9/A FIY CI 12.67 -.3 +.5 +3.2/A GlbAllcA m IH 8.61 -2.8 +6.3 +7.2/C PremGrEqA m LG 28.58 -.3 +5.8 +14.6/EHodgesRetail m MG 48.91 -2.2 -1.3 +14.4/C SmCpRetail m SB 21.61 +.6 +11.5 +11.5/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.4/B SmCoStk SB 42.98 -1.7 -1.7 +9.5/E StkIdx LB 21.96 +1.5 +10.2 +16.5/B Val LV 59.00 +2.5 +7.6 +16.9/AHood RiverSmCpGrInstl d SG 46.35 +1.4 +22.7 +20.2/AHotchkis & WileyDiversValInstl LV 19.95 +1.7 +5.9 +15.4/A HYA m HY 11.89 +.4 +1.7 +6.7/B HYI d HY 11.96 +.4 +1.8 +7.0/A LgCpValA m LV 35.29 +1.6 +5.5 +15.1/A LgCpValI LV 35.54 +1.7 +5.7 +15.4/A MidCpValA m MV 40.77 +.8 +10.1 +12.5/C MidCpValI MV 41.47 +.8 +10.4 +12.8/B SmCpValA m SV 65.54 ... +9.1 +12.2/D SmCpValI SV 65.99 ... +9.3 +12.5/D ValOppsA m XM 32.40 +1.6 +9.9 +14.1/A ValOppsC m XM 30.02 +1.5 +9.3 +13.2/B ValOppsIns XM 32.39 +1.6 +10.1 +14.4/AHussmanStratGr d NE 6.05 -3.0 -3.5 -11.5/E StratTtlRet d TV 11.63 -.3 -2.8 +2.1/EICMSmCo SB 36.12 -2.0 +9.2 +18.6/AICONEmMktsS EM 16.00 +1.4 -2.1 +7.9 EngyS EE 13.12 +3.7 +2.3 +6.2/C HCS SH 19.49 +2.0 +19.4 +12.3/B InfrmatnTechS ST 17.18 -.3 +8.6 +20.2/E NatrlResS SN 16.43 +3.7 +2.7 +13.7INVESCOAmericanValA m MV 40.22 +.1 +8.4 +10.3/D AmericanValC m MV 33.00 +.1 +7.8 +9.5/E AsiaPacGrA m PJ 33.20 +1.1 -6.2 +11.2/D AsiaPacGrC m PJ 30.45 +1.1 -6.7 +10.4/D BalRkAllcA m IH 10.60 -.7 -2.2 +6.0/E BalRkAllcC m IH 10.08 -.8 -2.7 +5.2/E BalRkAllcR5 IH 10.78 -.7 -2.0 +6.3/D BalRkAllcY IH 10.77 -.7 -2.0 +6.2/D ChtrA m LB 19.03 +1.0 +5.4 +10.6/E ChtrC m LB 17.82 +.9 +4.8 +9.7/E ComStkA m LV 28.17 +1.3 +5.9 +15.3/A ComStkC m LV 28.18 +1.3 +5.3 +14.4/B CorpBdA m TW 7.02 -.8 -2.4 +3.9/B CorpBdC m TW 7.07 -.9 -3.0 +3.2/C DivIncA m LV 23.96 -.5 -.4 +9.2/E DivIncInv b LV 24.18 -.5 -.4 +9.2/E DiversDivA m LV 20.39 -.5 +1.6 +8.8/E DiversDivC m LV 20.14 -.5 +1.1 +8.0/E DiversDivInv b LV 20.38 -.5 +1.7 +8.8/E DvlpngMktsA m EM 31.82 +.9 -15.4 +11.1/C DvlpngMktsC m EM 30.91 +.8 -15.9 +10.2/C EndeavorA m MB 20.43 +.8 +1.6 +11.6/C EngyA m EE 26.57 +2.5 +5.6 +4.4/D EngyC m EE 22.66 +2.4 +5.0 +3.6/E EngyInv b EE 26.46 +2.5 +5.6 +4.4/D EqWtSP500A m LB 64.24 +.8 +7.1 +14.6/C EqWtSP500C m LB 61.34 +.7 +6.6 +13.8/D EqWtSP500Y LB 64.92 +.8 +7.3 +14.9/C EqandIncA m MA 11.12 +.6 +2.6 +10.3/B EqandIncC m MA 10.92 +.6 +2.0 +9.5/B EuropeanGrA m ES 38.88 +.6 -5.8 +6.5/C EuropeanGrC m ES 36.05 +.5 -6.2 +5.7/D EuropeanGrInv b ES 38.79 +.6 -5.7 +6.6/C EuropeanSmCoA m ES 16.01 -.1 -3.4 +11.0/A Exch LV 609.90 +2.5 +7.8 +13.5/C FltngRtA m BL 7.60 +.7 +3.6 +5.1/B FltngRtC m BL 7.56 +.7 +3.1 +4.5/C GlbCorEqA m WS 16.21 +1.4 +.1 +10.5/D GlbCorEqC m WS 15.36 +1.4 -.5 +9.6/E GlbGrA m WS 31.81 +.9 -.5 +8.8/E GlbLwVlEqYldA m WS 13.84 -1.5 +.9 +8.1/E GlbRlEsttA m GR 13.19 -1.5 -.8 +5.5/D GlbSmMidCpGrA m SW 19.64 +.1 -.8 +9.0/E GldPrcMtlsA m SP 3.23 -.9 -22.4 +6.1/D GldPrcMtlsInv b SP 3.25 -.9 -22.2 +6.1/D GrAllcA m AL 16.44 +.1 +2.4 +9.8 GrAllcC m AL 16.21 +.1 +1.8 +9.0 GrandIncA m LV 27.72 +1.4 +3.9 +14.0/B GrandIncC m LV 27.40 +1.3 +3.4 +13.1/C HCA m SH 40.56 +3.4 +14.1 +6.3/D HCC m SH 28.06 +3.3 +13.4 +5.5/E HCInv b SH 40.57 +3.4 +14.1 +6.3/D HYA m HY 4.09 +.4 +1.3 +5.4/D HYC m HY 4.08 +.3 +.7 +4.6/E HYInv b HY 4.09 +.4 +1.3 +5.4/D HYMuniA m HM 9.89 -.9 +.9 +4.8/B HYMuniC m HM 9.85 -1.1 +.3 +4.0/C HYR5 HY 4.08 +.4 +1.5 +5.8/C IncomeA m GI 8.60 -.4 -1.0 +.5/B IntermTrmMnIncA m MI 10.90 -.7 -.3 +2.1/B IntlAllcA m FB 11.65 +.5 -4.9 +8.5 IntlGrA m FG 34.84 +1.4 -4.0 +7.2/E IntlGrC m FG 31.90 +1.4 -4.5 +6.4/E IntlGrR5 FG 35.44 +1.5 -3.7 +7.6/E IntlSmCoA m FQ 18.14 -1.5 -6.2 +11.6/B LtdTrmMnIncA m MS 11.14 -.5 -.1 +.8/C LtdTrmMnIncA2 f MS 11.15 -.5 +.1 +1.1/B MidCpCorEqA m MB 22.03 +.4 +2.3 +9.4/E MidCpCorEqC m MB 12.99 +.3 +1.7 +8.6/E MidCpCorEqR b MB 21.07 +.4 +2.1 +9.1/E MidCpGrA m MG 43.01 +.4 +13.9 +12.8/E MidCpGrC m MG 32.05 +.4 +13.3 +12.0/E ModAllcA m MA 13.69 ... +1.7 +7.9 ModAllcC m MA 13.59 -.1 +1.1 +7.1 MuniIncA m ML 12.98 -1.1 -.7 +2.5/B NYTxFrIncA m MY 15.09 -1.0 -.8 +1.9/C PETxFrIncA m MP 15.87 -.9 -.4 +2.4/B QualIncA m CI 11.41 -1.1 -1.8 +.9/E RlEsttA m SR 21.12 -2.3 +.2 +7.0/B RlEsttC m SR 21.01 -2.4 -.3 +6.2/C SP500IdxA m LB 31.81 +1.5 +10.1 +16.4/B SP500IdxC m LB 30.59 +1.5 +9.5 +15.6/C SP500IdxY LB 32.23 +1.6 +10.3 +16.7/A SelCoA m SB 19.76 +.5 +5.2 +15.2/B SelCoC m SB 16.57 +.5 +4.6 +14.3/C ShTBdA m CS 8.47 -.1 +.4 +1.5/B ShTBdC b CS 8.47 -.1 +.2 +1.2/C SmCpDiscvA m SG 11.59 +.6 +20.0 +15.9/D SmCpEqA m SB 16.52 -1.1 +7.6 +11.0/E SmCpEqC m SB 13.22 -1.1 +7.0 +10.2/E SmCpGrA m SG 43.14 +.5 +15.6 +17.0/C SmCpGrInv b SG 45.35 +.6 +15.6 +17.0/C SmCpGrR b SG 39.91 +.5 +15.4 +16.7/C SmCpGrR5 SG 48.72 +.6 +15.9 +17.5/C SmCpValA m SV 18.85 -1.3 -.6 +11.9/D SmCpValC m SV 13.47 -1.4 -1.2 +11.0/E SummitP b LG 23.73 +2.8 +19.2 +19.4/A TechA m ST 53.76 +2.3 +21.5 +20.7/E TechC m ST 43.53 +2.3 +20.9 +19.8/E TechInv b ST 53.49 +2.3 +21.7 +20.8/E TechSectA m ST 26.90 +2.4 +21.8 +20.7/EIVAIntlA m FQ 17.37 +.3 -2.6 +5.7/E IntlI d FQ 17.42 +.4 -2.4 +6.0/E WldwideA m IH 19.11 +1.1 +1.3 +7.1/C WldwideC m IH 18.63 +1.0 +.8 +6.4/D WldwideI d IH 19.20 +1.1 +1.5 +7.4/CIntrepidCptlInv m MA 11.74 -.3 -1.8 +6.7/E EnduranceInv m SV 13.88 -.4 -1.9 +2.3/E361MgdFutsStratI FF 11.88 +1.0 +1.5 .../B MgdFutsStratInv b FF 11.68 +1.0 +1.2 -.3/BInvestEdBal m MA 12.05 +.3 +3.4 +8.5 Cnsrv m CA 10.92 ... +2.2 +5.4 Gr m AL 13.17 +.5 +4.4 +10.4IronBridgeSMIDCp MG 13.13 -.3 +15.6 +14.0/D SmCp SG 19.71 -.2 +15.1 +13.9/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.8/CIvyAsstStratA m IH 24.93 +1.5 +5.3 +6.4 AsstStratB m IH 23.42 +1.4 +4.8 +5.6 AsstStratC m IH 23.60 +1.4 +4.8 +5.6 AsstStratI IH 25.23 +1.4 +5.5 +6.7 AsstStratR b IH 24.65 +1.4 +5.1 +6.0 AsstStratY b IH 24.99 +1.4 +5.3 +6.4 BalA m MA 26.40 +1.4 +6.9 +8.0 BalB m MA 26.13 +1.4 +6.3 +7.2 BalC m MA 26.22 +1.4 +6.4 +7.3 CorEqA m LG 16.38 +1.1 +12.0 +13.8 CorEqC m LG 14.01 +1.0 +11.4 +12.9 EmMktsEqA m EM 18.30 -1.0 -13.1 +11.7 EmMktsEqC m EM 15.65 -1.1 -13.6 +10.8 EmMktsEqI EM 18.93 -1.0 -12.9 +12.1 EmMktsEqY b EM 18.66 -1.1 -13.1 +11.7 EngyA m EE 12.95 +2.4 +4.6 +4.4 EuropeanOppsA m ES 32.63 +.8 -.1 +7.4 EuropeanOppsI ES 32.99 +.8 +.2 +7.9 GlbBdA m MU 9.52 -.3 -1.0 +3.9 GlbBdI MU 9.52 -.2 -.8 +4.1 GlbGrA m WS 50.52 +1.4 +11.0 +12.3 GlbGrI WS 51.62 +1.4 +11.2 +12.6 GlbIncAllcA m IH 15.34 +.5 +1.0 +7.6 GlbIncAllcI IH 15.48 +.5 +1.2 +8.0 HiIncA m HY 7.46 +.3 +3.4 +6.9 HiIncB m HY 7.46 +.2 +2.9 +6.1 HiIncC m HY 7.46 +.2 +2.9 +6.1 HiIncI HY 7.46 +.3 +3.6 +7.2 HiIncY b HY 7.46 +.3 +3.4 +6.9 IntlCorEqA m FB 19.63 +.5 -3.0 +8.4 IntlCorEqC m FB 17.41 +.5 -3.4 +7.7 IntlCorEqI FB 19.79 +.6 -2.7 +8.8 IntlCorEqY b FB 19.77 +.5 -2.9 +8.5 LgCpGrA m LG 25.90 +2.1 +19.0 +17.9 LgCpGrC m LG 21.50 +2.1 +18.4 +17.1 LgCpGrI LG 27.25 +2.2 +19.3 +18.2 LtdTrmBdA m CS 10.59 -.2 -.4 +1.0 LtdTrmBdI CS 10.59 -.2 -.2 +1.2 MgdIntlOppsA m FB 11.58 +.4 -2.6 +8.6 MicroCpGrA m SG 33.46 +.3 +32.4 +14.4 MidCpGrA m MG 27.53 +.7 +20.1 +17.9 MidCpGrC m MG 23.38 +.6 +19.5 +17.0 MidCpGrI MG 29.69 +.7 +20.4 +18.2 MidCpGrR b MG 26.81 +.7 +19.8 +17.5 MidCpGrY b MG 28.76 +.7 +20.1 +17.9 MuniBdA m MI 11.56 -.5 -.2 +1.7 MuniHiIncA m HM 5.01 -.4 +1.5 +2.8 MuniHiIncC m HM 5.01 -.5 +1.0 +2.1 MuniHiIncI HM 5.01 -.4 +1.7 +3.0 NaturalResA m SN 15.56 +1.9 -.8 +5.5 NaturalResI SN 16.31 +1.9 -.4 +6.0 PzenaIntlValA m WS 18.54 +2.1 -1.9 +8.8 SciAndTechA m ST 73.65 -.2 +15.9 +17.6 SciAndTechC m ST 63.13 -.2 +15.2 +16.8 SciAndTechY b ST 77.67 -.2 +15.9 +17.6 SciandTechI ST 81.08 -.1 +16.0 +17.9 SciandTechR b ST 71.67 -.2 +15.6 +17.2 SecCrBdA m CI 10.40 -.9 -1.4 +2.3 SecReEsSecsA m SR 23.93 -2.6 -.5 +5.8 SecReEsSecsY b SR 23.96 -2.5 -.4 +6.0 SmCpGrA m SG 21.24 ... +19.2 +18.2 SmCpGrC m SG 17.01 -.1 +18.6 +17.4 SmCpGrInstl SG 27.81 ... +19.5 +18.6 SmCpGrY b SG 26.23 ... +19.2 +18.3 SmCpValA m SB 21.41 -1.6 +12.7 +18.2 TxMgdEqA m LG 29.29 +2.0 +18.6 +16.3 ValA m LV 25.89 +1.4 +9.2 +12.2JPMorganCATaxFrBdA m MF 10.57 -.9 -.5 +1.2/D CATaxFrBdC m MF 10.48 -1.0 -.8 +.7/E CATaxFrBdI MF 10.34 -.9 -.4 +1.3/D CPBondA m CI 8.00 -1.0 -1.7 +1.8/B CPBondC m CI 8.04 -1.1 -2.2 +1.1/D CPBondI CI 7.99 -1.1 -1.5 +2.0/B CPBondR6 CI 8.00 -1.0 -1.4 +2.1/B CoreBondA m CI 11.18 -1.1 -1.9 +1.0/D CoreBondC m CI 11.25 -1.2 -2.3 +.4/E CoreBondI CI 11.18 -1.1 -1.7 +1.3/C CoreBondR5 CI 11.16 -1.1 -1.6 +1.4/C CoreBondR6 CI 11.19 -1.1 -1.6 +1.5/C DiversiedA m MA 17.68 +.1 +.9 +8.6/D DiversiedI MA 17.79 +.1 +1.1 +8.9/C DiversiedL MA 17.76 +.1 +1.2 +9.1/C EmMktsEqA m EM 25.81 -2.3 -11.3 +13.1/A EmMktsEqC m EM 25.00 -2.3 -11.7 +12.5/A EmMktsEqI EM 26.46 -2.3 -11.2 +13.3/A EmMktsEqL EM 26.65 -2.3 -11.1 +13.5/A EqIncA m LV 17.95 +1.2 +6.0 +14.4/B EqIncI LV 18.26 +1.3 +6.2 +14.7/B EquityIndexA m LB 44.82 +1.6 +10.3 +16.6/B EquityIndexC m LB 44.35 +1.5 +9.7 +15.8/B EquityIndexI LB 44.89 +1.6 +10.4 +16.9/A EurpDnycA m ES 26.03 +.9 -2.1 +5.2/E EurpDnycI ES 26.55 +.9 -2.0 +5.5/D EurpDnycL ES 26.79 +.9 -1.9 +5.7/D GovernmentBondI GI 10.15 -1.2 -1.6 +.6/A GrowthAdvtgA m LG 23.48 +1.3 +19.4 +19.5/A GrowthAdvtgI LG 24.17 +1.3 +19.5 +19.8/A GrowthAndIncA m LV 52.84 +.7 +5.8 +14.4/B HighYieldA m HY 7.24 +.5 +1.8 +6.0/C HighYieldC m HY 7.25 +.4 +1.3 +5.4/D HighYieldI HY 7.28 +.5 +2.0 +6.2/B HighYieldR5 HY 7.30 +.6 +2.1 +6.3/B HighYieldR6 HY 7.29 +.5 +2.2 +6.4/B IntermTxFrBdA m MI 10.72 -.7 -.8 +.9/E IntermTxFrBdI MI 10.53 -.7 -.7 +1.2/E IntlAdvgA m FB 21.56 +2.4 -2.2 +7.5/D IntlAdvgI FB 22.44 +2.4 -2.1 +7.8/D IntlEqA m FB 17.12 +1.3 -5.1 +8.6/C IntlEqI FB 17.40 +1.3 -5.0 +8.9/C IntlRsrchEnhEqA m FB 18.47 +2.0 -1.5 +8.6/C IntlRsrchEnhEqI FB 18.70 +2.0 -1.4 +8.9/C IntlValueA m FV 13.66 +3.1 -4.5 +6.5/D IntlValueI FV 14.00 +3.1 -4.4 +6.8/D IntlValueL FV 13.94 +3.1 -4.3 +6.9/D IntrepidAmrA m LB 44.17 +1.1 +10.7 +15.5/C IntrepidAmrI LB 45.48 +1.1 +10.9 +15.9/B IntrepidGrR5 LG 64.38 +1.2 +15.1 +19.4/A IntrepidGrowthA m LG 64.07 +1.2 +14.7 +18.8/B IntrepidGrowthI LG 65.14 +1.2 +15.0 +19.1/B IntrepidMidCapA m MB 23.78 ... +5.5 +12.2/C IntrepidMidCapC m MB 20.06 -.1 +5.1 +11.6/C IntrepidMidCapI MB 25.10 ... +5.6 +12.5/C IntrepidValueA m LV 36.77 +.2 +7.5 +12.9/C IntrepidValueI LV 36.97 +.2 +7.6 +13.1/C IntrepidValueR5 LV 37.09 +.3 +7.8 +13.4/C InvCnsrvGrA m CA 12.78 -.2 +1.1 +5.4/D InvCnsrvGrC m CA 12.71 -.2 +.7 +4.7/E InvCnsrvGrI CA 12.86 -.1 +1.3 +5.7/D InvGrIncA m AL 18.04 +.6 +4.0 +10.3/D InvGrIncC m AL 17.50 +.5 +3.6 +9.6/D InvGrIncI AL 17.76 +.6 +4.2 +10.6/C InvestorBalA m MA 15.72 +.3 +2.7 +8.0/D InvestorBalC m MA 15.45 +.2 +2.2 +7.4/E InvestorBalI MA 15.75 +.3 +2.9 +8.3/D InvestorGrowthA m XM 21.73 +.9 +5.1 +12.8/B InvestorGrowthC m XM 20.27 +.8 +4.6 +12.2/C InvestorGrowthI XM 22.20 +.9 +5.3 +13.1/B LCapGrA m LG 46.14 +2.4 +22.7 +20.4/A LCapGrI LG 46.63 +2.5 +22.9 +20.6/A LargeCapValueA m LV 16.02 +1.5 +2.0 +15.1/A LargeCapValueI LV 15.76 +1.5 +2.1 +15.3/A LtdDurBdA m CS 9.97 -.1 +.9 +1.1/C LtdDurBdI CS 9.97 -.1 +1.0 +1.3/B LtdDurBdR6 CS 9.99 ... +1.1 +1.5/B MCapValA m MB 40.83 -.7 +3.6 +11.1/D MCapValC m MB 39.16 -.7 +3.2 +10.5/D MCapValI MB 41.34 -.6 +3.8 +11.4/D MCapValL MB 41.89 -.6 +4.0 +11.6/C MidCapEquityI MG 55.41 ... +9.0 +13.1/D MidCapGrowthA m MG 33.17 +.7 +13.9 +14.1/D MidCapGrowthC m MG 26.18 +.6 +13.4 +13.6/D MidCapGrowthI MG 38.15 +.7 +14.1 +14.5/C MktExpnEnhIdxA m SB 12.08 -1.7 +6.6 +14.8/C MktExpnEnhIdxI SB 12.25 -1.8 +6.8 +15.0/B MortgBackedScA m CI 11.14 -.8 -.6 +1.2/D MortgBackedScI CI 10.85 -.9 -.6 +1.5/C MortgBackedScR6 CI 10.85 -.8 -.5 +1.6/C MunicipalIncA m MI 9.43 -.9 -1.1 +1.2/D MunicipalIncI MI 9.37 -.8 -.8 +1.5/D NYTxFrBdA m MN 6.61 -.8 -1.1 +.8/E NYTxFrBdC m MN 6.61 -.7 -1.4 +.3/E NYTxFrBdI MN 6.64 -.8 -.9 +1.1/D RealtyIncomeL SR 13.14 -2.3 -.1 +5.2/E RsrchMktNetrlL NE 15.63 +1.9 +3.4 +1.6/C ScapEqA m SB 55.41 +.1 +11.6 +16.7/A ScapEqC m SB 41.29 +.1 +11.2 +16.2/B ScapEqI SB 63.99 +.2 +11.8 +17.1/A ScapEqR5 SB 64.21 +.2 +12.0 +17.3/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.67 -.1 +.1 +.5/D ShDurBdR6 CS 10.67 -.1 +.3 +.8/D SmCpBldA m SG 27.96 -.1 +20.8 +23.2/A SmCpBldI SG 32.05 ... +21.1 +23.5/A SmallCapCoreR5 SB 59.31 -2.0 +11.3 +16.3/B SmallCapGrowthA m SG 19.76 +1.3 +22.9 +23.8/A SmallCapGrowthI SG 21.81 +1.3 +23.2 +24.1/A SmallCapGrowthL SG 22.46 +1.3 +23.3 +24.3/A SmallCapValueA m SV 30.60 -2.5 +6.1 +13.0/C SmallCapValueI SV 32.46 -2.5 +6.3 +13.3/C SmallCapValueR5 SV 32.49 -2.5 +6.4 +13.4/C SmallCapValueR6 SV 32.53 -2.5 +6.5 +13.6/C SmtRetr2020A m TE 19.72 -.1 +.7 +7.2/C SmtRetr2020I TE 19.79 -.1 +.8 +7.3/C SmtRetr2020R5 TE 19.82 ... +.9 +7.5/C SmtRetr2030A m TH 21.62 +.3 +1.7 +9.5/C SmtRetr2030I TH 21.68 +.3 +1.8 +9.6/C SmtRetr2030R5 TH 21.74 +.3 +1.9 +9.8/C SmtRetr2040A m TJ 22.94 +.5 +2.2 +10.9/D SmtRetr2040I TJ 23.01 +.5 +2.2 +11.1/D SmtRetr2040R5 TJ 23.08 +.6 +2.4 +11.2/C SmtRetrIncI RI 18.51 -.1 +.4 +5.8/B SmtRetrIncR5 RI 18.54 -.2 +.4 +5.9/A TaxAwareEqI LB 37.01 +2.4 +11.1 +17.3/A TaxAwrRlRetI MS 9.36 -.4 +.7 +2.4/A TaxFreeBondA m ML 11.65 -1.2 -1.2 +1.9/D TaxFreeBondI ML 11.60 -1.1 -1.1 +2.1/D USEquityA m LB 17.90 +2.0 +10.5 +16.3/B USEquityC m LB 17.35 +2.0 +10.1 +15.7/B USEquityI LB 17.95 +2.0 +10.7 +16.5/B USEquityL LB 17.98 +2.0 +10.8 +16.7/A USEquityR5 LB 17.98 +2.0 +10.8 +16.7/A USLCpCrPlsA m LB 32.66 +2.3 +10.3 +15.8/B USLCpCrPlsC m LB 31.05 +2.2 +10.0 +15.3/C USLCpCrPlsI LB 33.12 +2.3 +10.5 +16.1/B USLCpCrPlsR5 LB 33.27 +2.2 +10.6 +16.3/B USRsrchEnhEqI LB 30.88 +1.7 +9.8 +15.3/C USRsrchEnhEqL LB 30.84 +1.7 +9.8 +15.4/C USRsrchEnhEqR6 LB 30.85 +1.7 +9.8 +15.5/C USSmallCompI SB 20.37 -2.1 +8.9 +13.8/D USSmallCompL SB 20.37 -2.1 +9.0 +14.0/C ValueAdvtgA m LV 37.36 -.1 +4.2 +12.0/D ValueAdvtgC m LV 37.12 -.2 +3.9 +11.4/E ValueAdvtgI LV 37.62 -.1 +4.4 +12.3/D ValueAdvtgL LV 37.65 -.1 +4.6 +12.5/DJacobInternetInv m ST 5.18 -3.0 +16.9 +21.3/EJames AdvantageBalGldRnR b CA 23.60 -1.0 -1.5 +2.9/EJanus HendersonBalancedC m MA 34.94 +.5 +7.6 +10.6/A BalancedS b MA 35.28 +.6 +8.1 +11.2/A BalancedT MA 35.35 +.6 +8.2 +11.5/A ContrarianT MB 21.74 +1.7 +15.1 +10.1/D EnterpriseS b MG 131.15 +.9 +14.5 +18.8/A EnterpriseT MG 134.15 +.9 +14.7 +19.1/A EuropeanFocusA m ES 32.45 +2.4 -6.5 +1.2/E EuropeanFocusC m ES 30.34 +2.4 -7.0 +.4/E FlexibleBondT CI 9.95 -1.0 -1.8 +1.1/D FortyA m LG 37.38 +1.9 +18.4 +18.3/B FortyS b LG 35.98 +1.9 +18.3 +18.2/B GlobalEqIncA m FV 7.34 -.1 -4.4 +7.1/C GlobalEqIncC m FV 7.27 -.3 -5.0 +6.3/D GlobalLifeSciT SH 65.28 +2.2 +19.5 +9.3/C GlobalResearchS b WS 86.02 +1.4 +7.6 +12.4/C GlobalResearchT WS 84.88 +1.4 +7.8 +12.7/B GlobalSelectT WS 17.63 +1.2 +4.6 +13.5/B GlobalTechT ST 36.73 +.9 +19.8 +28.4/B GrowthAndIncT LB 59.60 +1.5 +9.1 +18.4/A High-YieldT HY 8.24 +.3 +1.3 +5.7/C MidCapValueS b MV 17.45 +.9 +2.3 +12.4/C MidCapValueT MV 17.34 +.9 +2.5 +12.7/B OverseasS b FB 32.45 +.7 -.6 +9.0/B OverseasT FB 32.51 +.8 -.4 +9.3/B ResearchT LG 53.49 +1.8 +15.2 +15.9/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 24.09 -2.3 +1.9 +14.2/B SmallCapValueT SV 23.36 -2.3 +1.8 +13.9/B VITBalInstl MA 36.51 +.6 +8.2 +11.6/A VITEntrprsInstl MG 77.70 +.9 +15.4 +20.0/A VITFlexBdInstl CI 11.29 -1.0 -1.8 +1.2/D VITFortyInstl LG 41.28 +2.2 +19.6 +19.1/B VITGlRsrchInstl WS 54.91 +1.4 +7.9 +12.9/B VITOvrsInstl FB 31.56 +.9 -.1 +9.4/B VITRsrchInstl LG 40.05 +2.0 +15.5 +16.0/D VentureT SG 89.93 +.3 +17.7 +17.4/CJensenQualGrI LG 52.69 +2.5 +13.8 +19.5/A QualGrJ b LG 52.68 +2.5 +13.6 +19.2/BJohn HancockAbsRetCcyI CR 8.95 -.7 -6.7 +.7/B AbsRetCcyR6 CR 9.04 -.7 -6.6 +.8/B BalA m MA 21.16 +.2 +4.6 +9.7/B BalC m MA 21.14 +.2 +4.1 +9.0/C BalI MA 21.14 +.3 +4.9 +10.1/B BdA m CI 15.27 -.9 -1.6 +2.3/A BdC m CI 15.27 -.9 -2.1 +1.5/C BdI CI 15.27 -.8 -1.4 +2.6/A BdR6 CI 15.30 -.8 -1.3 +2.7/A CATxFrIncA m MC 10.56 -.9 -.9 +2.5/B ClassicValA m LV 33.95 +1.0 +.6 +14.4/B ClassicValI LV 34.05 +1.0 +.8 +14.7/B CorBd1 b CI 12.45 -1.1 -2.2 +1.1/D CptlAprc1 b LG 18.84 +1.7 +17.9 +19.3/B CptlAprcNAV LG 18.89 +1.7 +17.9 +19.3/A DiscpValA m LV 23.87 +2.0 +5.9 +14.1/B DiscpValC m LV 22.40 +2.0 +5.4 +13.2/C DiscpValI LV 23.18 +2.0 +6.1 +14.4/B DiscpValI2 LV 23.18 +2.0 +6.1 +14.4/B DiscpValMCA m MB 23.13 +.3 +3.0 +12.6/C DiscpValMCC m MB 23.11 +.2 +2.4 +11.7/C DiscpValMCI MB 24.05 +.3 +3.2 +12.8/B DiscpValMCR2 b MB 23.92 +.3 +2.9 +12.4/C DiscpValMCR6 MB 24.06 +.4 +3.3 +13.0/B DiscpValR4 b LV 23.17 +2.0 +6.0 +14.2/B DiscpValR5 LV 23.23 +2.0 +6.2 +14.4/B DiscpValR6 LV 23.23 +2.0 +6.2 +14.5/B EmMktsA m EM 10.90 -1.4 -9.9 +10.6/C EmMktsI EM 10.89 -1.4 -9.8 +10.9/C EmMktsNAV EM 10.91 -1.4 -9.6 +11.1/C EqInc1 b LV 20.97 +.4 +3.9 +14.8/B FdmtlLgCpCorA m LB 51.46 -.6 +5.4 +14.1/D FdmtlLgCpCorC m LB 45.71 -.7 +4.8 +13.2/E FdmtlLgCpCorI LB 53.79 -.6 +5.6 +14.4/D FinclIndsA m SF 20.89 -.2 +4.6 +13.3/C FltngRtIncA m BL 8.42 +.3 +2.7 +4.0/D FltngRtIncC m BL 8.46 +.1 +2.0 +3.2/E FltngRtIncI BL 8.42 +.2 +2.7 +4.2/C GlbAbsRetStrA m AM 10.06 +.1 -3.6 -.9/D GlbAbsRetStrC m AM 9.88 +.1 -4.2 -1.6/E GlbAbsRetStrI AM 10.16 +.1 -3.4 -.6/D GlbAbsRetStrR6 AM 10.18 +.1 -3.4 -.5/D GlbBd1 b IB 12.66 -.7 -1.3 +3.2/B GlbholderYldA m WS 11.36 +.6 -1.0 +8.0/E GlbholderYldC m WS 11.37 +.4 -1.6 +7.1/E GlbholderYldI WS 11.40 +.6 -.8 +8.3/E GovtIncA m GI 8.95 -1.2 -2.2 -.1/D HY1 b HY 8.08 +.1 +2.6 +6.8/B HYA m HY 3.43 +.2 +1.7 +6.5/B HYC m HY 3.43 +.1 +1.4 +5.7/C HYI HY 3.43 +.5 +2.1 +6.8/B HYMuniBdA m HM 7.81 -.6 +.1 +3.4/D IncA m MU 6.20 +.1 -1.6 +1.8/E IncC m MU 6.20 +.1 -2.1 +1.1/E IncI MU 6.19 +.2 -1.4 +2.1/E IntlGrA m FG 28.26 -.2 +2.2 +11.2/B IntlGrI FG 28.37 -.1 +2.5 +11.5/B IntlSmCp1 b FA 21.73 +.6 -3.6 +9.0/C IntlVal1 b FV 16.77 +1.8 -2.4 +9.2/A IntlValNAV FV 16.72 +1.8 -2.5 +9.2/A InvmGradeBdA m CI 10.07 -1.0 -1.7 +1.5/C MidCpStk1 b MG 25.90 +1.3 +21.2 +17.3/B MlMg2010Lftm1 b TA 9.26 ... +.9 +6.8 MlMg2015Lftm1 b TD 9.75 +.1 +1.4 +7.6 MlMg2015LftmA m TD 9.74 +.1 +1.1 +7.2 MlMg2020Lftm1 b TE 10.66 +.3 +2.1 +8.8 MlMg2020LftmA m TE 10.66 +.3 +1.8 +8.4 MlMg2025Lftm1 b TG 11.45 +.5 +2.9 +10.1/A MlMg2025LftmA m TG 11.47 +.4 +2.5 +9.6/B MlMg2030Lftm1 b TH 11.87 +.6 +3.4 +11.2/A MlMg2030LftmA m TH 11.89 +.6 +3.2 +10.8/A MlMg2035Lftm1 b TI 12.49 +.7 +4.0 +12.1/B MlMg2035LftmA m TI 12.40 +.7 +3.8 +11.7/B MlMg2040Lftm1 b TJ 12.67 +.8 +4.5 +12.7/A MlMg2040LftmA m TJ 12.59 +.8 +4.1 +12.3/B MlMg2045Lftm1 b TK 12.52 +.6 +4.4 +12.8 MlMg2045LftmA m TK 12.43 +.6 +4.1 +12.4 MlMg2050Lftm1 b TN 13.36 +.7 +4.4 +12.8 MltIdx2020Prs1 b TE 11.63 -.4 -.3 +4.2/E MltIdx2025Prs1 b TG 13.15 +.1 +1.2 +6.8/E MltIdx2030Prs1 b TH 14.27 +.4 +2.4 +9.2/D MltIdx2035Prs1 b TI 14.98 +.7 +3.4 +10.8 MltIdx2040Prs1 b TJ 15.41 +.9 +4.1 +11.7/C MltIdx2045Prs1 b TK 15.60 +1.0 +4.3 +12.1/C MltIdx2050Prs1 b TN 13.88 +1.0 +4.4 +12.1/C MltIdxIncPrs1 b RI 11.08 -.4 +.2 +2.7/E MltMgLsAgr1 b XM 17.24 +.6 +4.6 +12.8 MltMgLsAgrA m XM 17.28 +.6 +4.4 +12.4 MltMgLsAgrC m XM 17.23 +.5 +3.9 +11.6 MltMgLsBl1 m MA 15.57 +.3 +2.2 +8.5 MltMgLsBl5 MA 15.49 +.3 +2.5 +8.9 MltMgLsBlA b MA 15.49 +.3 +2.5 +8.9 MltMgLsBlC m MA 15.55 +.2 +1.6 +7.7 MltMgLsBlR6 MA 15.49 +.3 +2.4 +8.9 MltMgLsCns1 b XY 12.83 -.3 -.6 +4.3/C MltMgLsCnsA m XY 12.85 -.3 -.8 +3.9/D MltMgLsCnsC m XY 12.83 -.4 -1.3 +3.1/E MltmgLsMd1 b CA 13.79 -.1 +.8 +6.5 MltmgLsMd5 CA 13.78 ... +.9 +6.6 MltmgLsMdA m CA 13.83 -.1 +.6 +6.1 MltmgLsMdC m CA 13.81 -.1 +.1 +5.4 MltmgrLsGr1 b AL 16.67 +.5 +3.5 +10.8 MltmgrLsGr5 AL 16.65 +.5 +3.5 +10.9 MltmgrLsGrA m AL 16.70 +.5 +3.3 +10.4 MltmgrLsGrC m AL 16.64 +.4 +2.8 +9.7 NatrlRes1 b SN 12.82 +2.7 +.4 +9.8/C NewOpps1 b SB 31.75 -1.1 +10.6 +15.1/B RegionalBankA m SF 29.00 -2.8 +5.5 +19.3/A RegionalBankC m SF 27.55 -2.8 +5.0 +18.4/A RlEsttSec1 b SR 12.55 -2.4 +1.3 +7.7/B RlRetBd1 b IP 10.81 -1.4 -1.4 +2.0/B SmCoVal1 b SB 30.85 -1.1 +8.4 +17.3/A StratIncOppsA m MU 10.37 +.3 -2.1 +2.4/E StratIncOppsC m MU 10.37 +.3 -2.6 +1.7/E StratIncOppsI MU 10.37 +.3 -1.9 +2.7/D TtlRetNAV CI 13.05 -1.3 -1.7 +2.1/B TxFrBdA m ML 9.48 -.9 -.9 +2.0/D USGlbLdrsGrA m LG 52.81 +2.3 +16.2 +16.3/D USGlbLdrsGrC m LG 44.62 +2.3 +15.6 +15.5/D USGlbLdrsGrI LG 56.66 +2.4 +16.4 +16.6/D USGr1 b LG 12.28 +2.6 +21.6 +20.7/A USGrA m LG 12.30 +2.6 +21.3 +20.2/A USGrI LG 12.28 +2.6 +21.6 +20.6/A USHYBd1 b HY 11.10 +.5 +2.0 +6.7/B sBlueChipGr1 b LG 42.86 +1.5 +18.4 +20.7/AKLAllcInstl IH 14.30 +.4 -5.8 +5.3/EKeeleySmCpDivValI SV 19.17 -3.1 +3.7 +13.9/B SmCpValA m SB 33.20 -2.5 +5.1 +9.4/E SmCpValI SB 33.69 -2.5 +5.2 +9.7/EKellnerSmMidCpValI SB 14.95 -2.7 +3.5 +13.1/DKempnerMlCpDepValIns LV 11.02 +.5 +5.8 +12.1/DKineticsInternetNoLoad d LG 45.23 -2.9 -13.3 +12.8/E ParadigmInstl d MG 59.22 -.9 +21.8 +23.3/A ParadigmNoLoad d MG 58.77 -.9 +21.6 +23.0/A SmCptlOppsNLd d SB 63.70 -.3 +24.3 +24.1/AKirr MarbachPtnrsVal m MG 25.65 -.3 +2.8 +10.3/ELKCMAqnsCthlcEq m LG 19.15 +.6 +11.4 +14.8/E EqInstl d LG 29.46 +1.6 +13.2 +17.5/C FI d TW 10.52 -.3 -.4 +1.7/E SmCptlEqIns d SG 22.22 +.2 +20.5 +14.6/ELSVValEq LV 29.35 -.4 +1.4 +13.8/CLaudusIntlMktMtrsInv FG 25.91 +.8 -2.3 +10.5/B IntlMktMtrsSel FG 25.90 +.8 -2.2 +10.7/B MndrnEmergMkts EM 7.45 -.5 -10.3 +7.0 SCMktMtrsInv SB 19.86 -.7 +7.8 +12.8/D USLgCpGr LG 23.31 +1.2 +20.5 +19.9/ALazardCptAltrOpStrIns TV 10.47 +.3 +.5 +8.4/B DevMEqIns EM 12.47 -1.0 -13.3 +13.8/A EMDbtInstl EB 7.42 -.2 -8.2 +4.1/D EMEqBlndInstl EM 11.13 -1.6 -13.9 +11.5/B EMEqInstl EM 17.21 +.8 -13.7 +10.1/C EMEqOpen b EM 17.67 +.7 -13.9 +9.8/C EMMltAsstInstl EM 8.40 -1.3 -12.8 +5.9/E GlbLtdInfrsIns XO 15.32 -.5 +.1 +11.3/A GlbLtdInfrsOpn b XO 15.33 -.5 -.1 +11.1/A IntlEqInstl FB 19.28 +1.7 -1.3 +5.7/E IntlEqOpen b FB 19.46 +1.7 -1.5 +5.4/E IntlSmCpEqInstl FR 12.92 -.1 -4.3 +10.1/D IntlStratEqIns FG 16.03 +1.8 +2.1 +8.4/D IntlStratEqOpen b FG 16.14 +1.8 +2.0 +8.1/D USCorpIncInstl HY 4.74 +.1 +.2 +4.7/E USEqConcntrIns LB 16.18 +.7 +7.9 +12.5/E USEqSelInstl LB 13.58 +1.8 +11.8 +14.2/D USRltyEqOpen b SR 18.77 -1.8 -.3 +6.4/C USSmMidCpEqIns SB 15.53 -.9 +7.8 +13.4/DLee Financial GroupHawaiiMuniInv b SI 10.82 -.7 -1.2 +1.2/CLeutholdCorInvmInstl d TV 20.57 -1.4 +.4 +6.4/C CorInvmRetail d TV 20.54 -1.4 +.3 +6.2/C GlbInstl d IH 9.26 +.4 -3.9 +4.5/E GrizzlyShrt BM 17.53 +.2 -13.2 -17.6/BLitman GregoryMtrsEqInstl LG 20.50 +.3 +7.3 +15.3/D MtrsIntlInstl FB 17.11 -.2 -3.5 +4.1/ELongleaf PartnersIntl FB 17.20 +.6 +3.4 +14.0/A LnglfPtnrs LB 27.70 -1.3 +3.2 +14.5/D SmCap MB 30.62 +1.0 +10.9 +15.5/ALoomis SaylesBdInstl MU 13.56 +.2 +.6 +5.1/B BdRetail b MU 13.49 +.2 +.5 +4.9/B CorPlusBdA m CI 12.51 -.9 -1.2 +3.2/A FI MU 13.37 +.1 +.4 +5.8/A GlbBdInstl IB 16.20 -.6 -2.5 +2.8/B GlbBdRetail b IB 15.90 -.6 -2.7 +2.6/C GrY LG 17.11 +.8 +10.2 +19.1/B InstlHiInc HY 6.89 +1.0 +2.7 +8.2/A InvmGradeBdA m CI 10.95 -.2 -.3 +3.9/A InvmGradeBdC m CI 10.83 -.2 -.8 +3.1/A InvmGradeBdY CI 10.96 -.1 ... +4.2/A InvmGradeFI CI 12.17 +.3 +.4 +4.9/A LtdTrmGvtAgcA m GS 11.08 -.4 -.3 +.2/C SmCpGrInstl SG 31.68 +.8 +24.7 +19.1/B SmCptlValInstl SB 35.68 -1.6 +4.3 +14.2/C SmCptlValRetail b SB 35.06 -1.7 +4.0 +13.9/C StratIncA m MU 14.39 +.4 +1.3 +5.5/A StratIncC m MU 14.52 +.4 +.9 +4.7/BLord AbbettAffiliatedA m LV 16.44 +.9 +5.1 +14.3/B AffiliatedC m LV 16.47 +.9 +4.6 +13.5/C AffiliatedF b LV 16.44 +.9 +5.2 +14.4/B AffiliatedI LV 16.52 +1.0 +5.4 +14.6/B AlphaStratA m SG 30.32 +1.6 +14.0 +14.9/E AlphaStratC m SG 25.57 +1.5 +13.3 +14.1/E AlphaStratF b SG 30.52 +1.6 +14.1 +15.1/D BdDebA m MU 8.02 +.2 +.8 +6.7/A BdDebC m MU 8.04 +.2 +.4 +6.0/A BdDebF b MU 8.01 +.2 +.9 +6.8/A BdDebI MU 7.98 +.2 +1.0 +6.9/A BdDebR3 b MU 8.01 +.2 +.6 +6.4/A CATxFrIncA m MC 10.73 -1.1 -.4 +2.9/B CalibRtdDivGrA m LB 16.29 +1.9 +6.7 +15.7/B CalibRtdDivGrC m LB 16.06 +1.8 +6.1 +14.9/C CnvrtA m CV 14.24 +1.7 +9.0 +12.0/A CnvrtI CV 14.33 +1.8 +9.2 +12.2/A CorFIA m CI 10.45 -1.1 -1.9 +1.1/D CorFIF b CI 10.45 -1.1 -1.9 +1.2/D DevelopingGrA m SG 32.43 +3.5 +39.1 +19.0/B DevelopingGrF b SG 33.61 +3.5 +39.2 +19.2/B DevelopingGrI SG 37.17 +3.5 +39.3 +19.3/B DevelopingGrR3 b SG 31.50 +3.4 +38.8 +18.7/B EmMktsBdI EB 4.93 +.4 -5.1 +4.0/D FdmtlEqA m LV 13.44 +1.3 +3.8 +12.7/D FdmtlEqC m LV 11.93 +1.2 +3.2 +11.8/D FdmtlEqF b LV 13.31 +1.3 +3.9 +12.9/C FdmtlEqI LV 13.53 +1.3 +4.0 +13.0/C FdmtlEqR3 b LV 13.19 +1.2 +3.6 +12.4/D FltngRtA m BL 9.17 +.6 +3.6 +5.2/B FltngRtC m BL 9.17 +.6 +3.1 +4.5/C FltngRtF b BL 9.16 +.6 +3.6 +5.3/A FltngRtI BL 9.17 +.6 +3.7 +5.4/A GrOppsA m MG 22.92 +2.0 +12.5 +12.0/E GrOppsI MG 26.06 +2.0 +12.7 +12.2/E HYA m HY 7.47 +.6 +1.1 +7.2/A HYC m HY 7.43 +.5 +.7 +6.6/B HYF b HY 7.46 +.6 +1.2 +7.3/A HYI HY 7.50 +.6 +1.2 +7.4/A HYMuniBdA m HM 11.91 -.9 +4.0 +5.4/A HYMuniBdC m HM 11.91 -.9 +3.5 +4.7/B HYMuniBdF b HM 11.92 -.8 +4.0 +5.5/A IncA m TW 2.73 -.8 -2.0 +3.9/B IncC m TW 2.75 -.8 -2.1 +3.4/B IncF b TW 2.74 -.4 -1.6 +4.2/A IntermTxFrA m MI 10.58 -.8 -.3 +1.9/B IntermTxFrC m MI 10.57 -.9 -.7 +1.3/D IntermTxFrF b MI 10.58 -.8 -.2 +2.0/B IntlDivIncA m FV 7.37 +1.7 -4.5 +6.3/D IntlDivIncI FV 7.42 +1.8 -4.4 +6.7/D IntlEqA m FB 13.56 +1.2 -5.0 +6.3/E IntlEqF b FB 13.49 +1.2 -4.9 +6.5/E IntlEqI FB 13.69 +1.2 -4.8 +6.6/E IntlOppsA m FQ 19.00 +1.3 -8.2 +9.0/D IntlOppsI FQ 19.54 +1.3 -8.0 +9.2/D MidCpStkA m MV 30.99 +.3 +3.7 +9.6/E MidCpStkF b MV 30.77 +.3 +3.8 +9.8/E MidCpStkI MV 30.80 +.3 +3.9 +9.8/E MidCpStkP b MV 30.00 +.2 +3.5 +9.4/E MltAsstBalOppA m MA 12.10 +1.3 +3.5 +8.6/D MltAsstBalOppC m MA 12.02 +1.1 +2.9 +7.7/D MltAsstGlbOppA m IH 11.64 +1.3 +.8 +7.6/B MltAsstGrA m AL 17.98 +1.1 +3.5 +9.4/D MltAsstGrC m AL 17.79 +1.1 +2.9 +8.6/E MltAsstIncA m CA 15.20 +.9 +3.1 +6.9/B MltAsstIncC m CA 15.42 +.8 +2.5 +6.1/C NYTxFrA m MY 11.05 -1.0 -.4 +2.3/B NewJerseyTxFrA m MJ 4.90 -.8 +.4 +3.3/A NtnlTxFrIncA m ML 11.09 -1.1 -.5 +2.9/B NtnlTxFrIncC m ML 11.10 -1.1 -.9 +2.3/C NtnlTxFrIncF b ML 11.08 -1.1 -.4 +3.0/B ShrtDurIncA m CS 4.16 -.2 +.7 +2.1/A ShrtDurIncC m CS 4.19 ... +.2 +1.5/B ShrtDurIncF b CS 4.16 -.2 +.7 +2.2/A ShrtDurIncI CS 4.16 +.1 +.8 +2.3/A ShrtDurTxFrA m MS 15.42 -.4 +.4 +.5/D ShrtDurTxFrC m MS 15.42 -.4 -.1 -.1/E ShrtDurTxFrF b MS 15.42 -.4 +.4 +.6/C SmCpValA m SB 22.89 +.2 +12.1 +14.0/C SmCpValI SB 27.14 +.1 +12.3 +14.3/C TtlRetA m CI 9.95 -.8 -1.9 +1.7/B TtlRetC m CI 9.94 -.9 -2.3 +1.1/D TtlRetF b CI 9.95 -.8 -1.8 +1.8/B TtlRetI CI 9.97 -.8 -1.6 +2.0/B ValOppsA m MB 21.48 +.8 +6.9 +11.4/D ValOppsC m MB 19.10 +.7 +6.3 +10.5/D ValOppsF b MB 21.93 +.8 +7.1 +11.5/C ValOppsI MB 22.35 +.8 +7.1 +11.6/CLyricalUSValEqInstl LV 18.28 +1.4 -1.8 +11.9/DM.D. SassEqIncPlusInstl XR 11.16 +.9 +1.1 +4.4/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/Wednesday, September 26, 2018

PAGE 56

MFSAgrsGrAllcA m XM 24.78 +.8 +7.3 +13.5/B AgrsGrAllcB m XM 24.33 +.7 +6.7 +12.6/C AgrsGrAllcC m XM 24.08 +.8 +6.7 +12.6/C AlabamaMuniBdA m SL 9.91 -.9 -.4 +2.0/B ArkansasMuniBdA m SL 9.57 -1.0 -.1 +1.9/B BlnRsrCorEqA m LB 29.72 +1.1 +8.2 +14.1/D BlnRsrCorEqI LB 30.16 +1.1 +8.5 +14.4/D CAMuniBdA m MC 5.88 -1.1 -.3 +3.0/B CnsrvAllcA m CA 15.75 -.1 +2.3 +6.4/C CnsrvAllcB m CA 15.64 -.1 +1.7 +5.7/D CnsrvAllcC m CA 15.50 -.1 +1.7 +5.7/D CnsrvAllcI CA 15.90 ... +2.5 +6.7/B CorEqA m LB 34.32 +1.1 +10.9 +16.9/A CorEqC m LB 29.95 +1.1 +10.3 +16.0/B CorpBdA m TW 13.39 -1.0 -3.2 +2.6/D CorpBdC m TW 13.35 -1.1 -3.7 +1.9/E CorpBdI TW 13.38 -1.0 -3.0 +2.9/D EMEqA m EM 33.17 -1.5 -5.5 +13.1/A GeorgiaMuniBdA m SL 10.47 -.9 -.5 +1.9/B GlbEqA m WS 44.96 +1.3 +3.2 +12.4/C GlbEqC m WS 39.56 +1.3 +2.6 +11.5/C GlbGrA m WS 44.01 +1.5 +8.1 +16.1/A GlbHYA m HY 6.06 +.2 +.1 +5.8/C GlbTtlRetA m IH 17.92 +.4 -.5 +7.3/C GlbTtlRetC m IH 17.98 +.3 -1.0 +6.5/D GovtSecA m GI 9.41 -1.2 -2.0 .../D GrA m LG 107.77 +2.3 +20.2 +19.7/A GrAllcA m AL 21.72 +.6 +5.7 +11.5/B GrAllcB m AL 21.44 +.5 +5.1 +10.6/C GrAllcC m AL 21.21 +.5 +5.2 +10.6/C GrAllcI AL 21.94 +.6 +5.9 +11.7/B GrB m LG 87.13 +2.2 +19.5 +18.8/B GrC m LG 86.46 +2.2 +19.5 +18.8/B GrI LG 114.46 +2.3 +20.4 +20.0/A HiIncA m HY 3.35 +.4 +.9 +5.6/D HiIncI HY 3.34 +.4 +1.0 +5.9/C InstlIntlEq FG 25.78 +.6 +1.3 +10.2/B IntlDvrsfctnA m FB 19.91 +.6 +1.1 +11.7/A IntlGrA m FG 34.85 +.5 +3.2 +13.3/A IntlNwDscA m FR 35.29 +.7 +1.6 +11.9/B IntlNwDscC m FR 33.52 +.7 +1.0 +11.0/C IntlNwDscI FR 36.36 +.7 +1.8 +12.2/B IntlValA m FB 44.14 +.8 +2.2 +12.5/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.88 -.2 -.3 +.1/E MAInvsGrStkA m LG 31.78 +2.3 +14.3 +18.2/B MAInvsGrStkB m LG 27.52 +2.2 +13.7 +17.3/C MAInvsGrStkC m LG 27.28 +2.2 +13.7 +17.3/C MAInvsGrStkI LG 32.69 +2.3 +14.5 +18.5/B MAInvsTrustA m LB 34.77 +1.4 +8.6 +15.2/C MAInvsTrustB m LB 33.65 +1.3 +8.0 +14.3/D MAInvsTrustC m LB 33.01 +1.3 +8.0 +14.3/D MAInvsTrustI LB 33.86 +1.4 +8.9 +15.4/C MAMuniBdA m MT 10.77 -1.0 -.5 +2.1/A MISMuniBdA m SL 9.44 -.8 -.3 +1.8/B MidCpGrA m MG 19.15 +.9 +19.8 +17.3/B MidCpGrC m MG 15.41 +.9 +19.2 +16.5/B MidCpGrI MG 20.28 +1.0 +20.1 +17.6/B MidCpValA m MV 24.21 -.6 +4.2 +11.4/C MidCpValC m MV 22.68 -.7 +3.6 +10.6/D MidCpValI MV 24.83 -.6 +4.3 +11.7/C ModAllcA m MA 18.38 +.3 +4.0 +8.9/C ModAllcB m MA 18.14 +.2 +3.4 +8.1/D ModAllcC m MA 18.02 +.2 +3.5 +8.1/D ModAllcI MA 18.63 +.2 +4.2 +9.2/C MrylndMuniBdA m SL 10.56 -.9 +.1 +2.2/A MuniHiIncA f HM 8.11 -.8 +1.5 +4.5/B MuniHiIncC m HM 8.12 -.8 +.8 +3.4/D MuniIncA m ML 8.56 -.9 -.2 +2.8/B MuniIncC m ML 8.59 -.9 -.7 +2.1/D MuniLtdMatA m MS 7.99 -.6 +.1 +1.3/A MuniLtdMatC m MS 8.00 -.6 -.4 +.5/D NAMuniBdA m SL 11.34 -1.0 -.5 +1.9/B NYMuniBdA m MY 10.74 -1.0 -.5 +2.4/B NewDiscvA m SG 33.05 +1.2 +21.2 +18.0/B NewDiscvC m SG 26.70 +1.1 +20.6 +17.1/C NewDiscvI SG 36.55 +1.2 +21.5 +18.3/B PEMuniBdA m MP 10.04 -.9 +.1 +2.7/A RsrchA m LB 46.75 +1.4 +11.0 +16.0/B RsrchC m LB 42.07 +1.3 +10.4 +15.2/C RsrchI LB 48.04 +1.4 +11.3 +16.3/B RsrchIntlA m FB 19.40 +1.3 +.5 +9.2/B RsrchIntlI FB 20.09 +1.3 +.7 +9.5/B SCMuniBdA m SL 11.71 -.9 -.3 +1.9/B StratIncA m MU 6.36 -.7 -1.9 +3.4/D TENMuniBdA m SL 10.15 -.9 -.1 +2.0/B TechA m ST 45.41 +.8 +23.7 +26.5/B TechC m ST 39.24 +.7 +23.0 +25.5/C TtlRetA m MA 19.16 +.4 +1.5 +8.4/D TtlRetB m MA 19.18 +.3 +.9 +7.5/E TtlRetBdA m CI 10.30 -.9 -2.1 +1.6/C TtlRetBdC m CI 10.31 -1.0 -2.7 +.7/E TtlRetBdI CI 10.30 -.9 -2.0 +1.7/B TtlRetC m MA 19.27 +.3 +.9 +7.5/E TtlRetI MA 19.15 +.4 +1.6 +8.6/D UtlsA m SU 20.54 -1.7 +3.4 +8.6/E UtlsB m SU 20.43 -1.8 +2.8 +7.8/E UtlsC m SU 20.43 -1.8 +2.9 +7.8/E ValA m LV 41.27 +1.3 +2.6 +13.1/C ValB m LV 41.01 +1.2 +2.0 +12.2/D ValC m LV 40.74 +1.2 +2.0 +12.2/D ValI LV 41.52 +1.3 +2.7 +13.4/C VirginiaMuniBdA m SL 10.88 -.9 -.1 +2.0/B WestVRMuniBdA m SL 10.76 -.9 -.2 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.94 -.9 -2.1 +1.7/B PldEmergingMkts d EM 7.95 +.4 -9.6 +7.7/D PldLbrSelIntlEq FV 14.77 +1.2 -1.3 +7.8/CMadisonDivIncY LV 28.14 +1.5 +6.4 +16.1/A DiversIncA m MA 16.44 +.6 +3.2 +9.7/B InvsY LG 24.88 +2.2 +8.9 +16.3/D LgCpValA m LV 15.54 +1.6 +6.1 +13.2/C MidCpA m MG 10.38 -.2 +9.7 +13.7/DMainStayBalA m MA 33.17 ... +2.4 +7.9/D BalI MA 33.26 ... +2.6 +8.1/D EpchGlbEqYldI WS 19.42 +.6 -.9 +8.3/E EpchUSAllCpI LB 30.17 +.8 +6.0 +14.3/D EpchUSSmCpI SB 32.98 -.8 +3.4 +11.3/E EpochIntlChoI FB 36.25 +1.3 +.5 +8.3/C FltngRtA m BL 9.33 +.5 +3.1 +4.3/C FltngRtC m BL 9.34 +.6 +2.7 +3.5/E IdxdBdI CI 10.21 -1.0 -2.2 +.9/D IncBldrA m IH 19.24 ... -.3 +7.5/C LgCpGrA m LG 11.10 +2.6 +22.7 +18.9/B MAPA m LB 44.54 +1.3 +9.0 +15.0/C MAPC m LB 39.53 +1.2 +8.3 +14.0/D MAPI LB 45.94 +1.3 +9.2 +15.3/C MKCnvrtA m CV 18.28 +.3 +9.3 +11.2/B MKCommonStkA m LB 28.24 +1.0 +10.4 +15.7/B MKEMDbtA m EB 10.00 -.1 -5.0 +7.1/A MKGovtA m GI 7.99 -1.0 -2.2 .../D MKIntlEqA m FG 17.74 +.3 +4.6 +11.7/B MKSP500IdxA m LB 52.93 +1.6 +10.2 +16.4/B MKSP500IdxI LB 53.66 +1.6 +10.4 +16.7/A MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.21 -1.1 -2.2 +2.0/B MKTxFrBdA m ML 9.89 -.6 +.6 +3.2/A MKUnconsBdA m NT 8.73 +.1 +.2 +3.7/B MacKHYCorpBdA m HY 5.64 +.3 +1.8 +6.8/B MacKHYCorpBdB m HY 5.61 +.2 +1.3 +5.9/C MacKHYCorpBdC m HY 5.61 +.2 +1.3 +5.9/CMairs & PowerBalInv MA 97.13 +1.2 +4.4 +10.4/A GrInv LB 131.12 +2.3 +8.9 +15.7/B SmCp d SB 28.68 -.6 +13.3 +17.4/AManaged Account SeriAdvtgGlobalSmCp SW 13.84 -.9 +3.6 +11.6/D MidCapDiv MV 13.06 +.8 +8.7 +14.0/BManning & NapierCorBdS CI 10.26 -1.0 -2.0 +1.0/D DiversTxEx MS 10.78 -.7 -.9 +.4/E IntlSs FB 8.64 -.1 -5.3 +9.5/B NYTxEx SS 10.23 -.7 -1.0 +.4/D PrBlndCnsrvTrmS CA 13.73 -.2 +.9 +4.8/E PrBlndExtndTrmS MA 17.69 -.2 +2.5 +7.5/E PrBlndMaxTrmS XM 22.28 +.8 +7.2 +13.1/B PrBlndModTrmS CA 13.63 -.4 +1.4 +5.5/D UnconsBdS NT 10.29 ... +.2 +2.3/D WldOppsS FB 8.17 +1.0 -.9 +8.2Marathon FundsVal LB 29.55 +1.2 +8.5 +14.2/DMarketeldA m LO 16.68 +1.6 -3.2 +4.0/D I LO 16.91 +1.6 -3.0 +4.2/DMarsico21stCentury MG 33.25 +2.3 +20.6 +16.8/B Foc LG 20.13 +.3 +17.9 +15.8/D Glb b WS 17.12 +.1 +18.5 +18.0/A Gr LG 20.62 +.9 +17.1 +15.2/D IntlOpps b FG 20.52 -1.9 +1.4 +11.3/BMassMutualPrmCorBdA m CI 10.42 -1.0 -1.7 +1.2/D PrmCorBdAdmin CI 10.52 -.9 -1.5 +1.4/C PrmCorBdI CI 10.63 -.9 -1.3 +1.7/B PrmCorBdR5 CI 10.66 -.9 -1.4 +1.6/C PrmCorBdSvc CI 10.59 -.9 -1.5 +1.5/C PrmDiscpGrR5 LG 14.31 +1.1 +14.4 +18.5/B PrmDiscpGrSvc LG 14.34 +1.1 +14.3 +18.3/B PrmDiscpValR5 LV 17.20 +.8 +4.3 +13.3/C PrmDiscpValSvc LV 17.07 +.8 +4.2 +13.2/C PrmDiversBdR5 CI 9.75 -.9 -1.4 +2.2/A PrmGlbAdmin WS 16.21 -.2 +3.7 +13.8/B PrmGlbR5 WS 16.23 -.2 +3.8 +14.0/B PrmHYI HY 9.25 +.4 +2.4 +7.4/A PrmInfPrtIncI IP 10.22 -1.4 -.8 +2.5/B PrmInfPrtIncR5 IP 10.23 -1.3 -.8 +2.4/B PrmInfPrtIncSvc IP 10.19 -1.4 -.9 +2.3/B PrmIntlEqR5 FG 13.20 -.6 -4.1 +7.7/E PrmMainStrtR5 LB 12.05 +1.4 +7.0 +13.8/D PrmShrtDurBdA m CS 10.13 +.1 +.9 +1.5/B PrmShrtDurBdI CS 10.29 +.1 +1.4 +2.0/A PrmShrtDurBdR5 CS 10.32 +.1 +1.3 +1.9/A PrmShrtDurBdSvc CS 10.24 +.1 +1.2 +1.8/A PrmSmCpOppsA m SB 16.01 -1.7 +12.0 +14.9/B PrmSmCpOppsR5 SB 16.54 -1.6 +12.4 +15.4/B PrmStrEMkI EM 12.67 -.9 -5.1 +12.7/A Rsl2000SCIdxI SB 14.82 -.9 +12.2 +16.6/A RtrSmt2020A m TE 13.22 +.1 +2.1 +7.6 RtrSmt2020Admin TE 13.30 +.2 +2.4 +7.9 RtrSmt2020Svc TE 13.34 +.2 +2.4 +8.0 RtrSmt2030A m TH 13.80 +.4 +3.5 +9.9 RtrSmt2030Admin TH 13.90 +.4 +3.7 +10.2 RtrSmt2030Svc TH 13.91 +.4 +3.7 +10.3 RtrSmt2040Admin TJ 13.80 +.6 +4.3 +11.0 RtrSmt2040Svc TJ 13.84 +.6 +4.4 +11.1 RtrSmtModA m MA 10.62 +.3 +2.5 +7.7 RtrSmtModAdmin MA 10.60 +.3 +2.7 +7.9 RtrSmtModGrA m AL 11.26 +.5 +4.1 +10.5 RtrSmtModGrAdm AL 11.24 +.5 +4.3 +10.8 SP500IdxAdmin LB 20.20 +1.6 +10.2 +16.6/B SP500IdxI LB 20.49 +1.6 +10.5 +17.0/A SP500IdxR4 b LB 19.96 +1.5 +10.1 +16.4/B SP500IdxR5 LB 20.54 +1.6 +10.4 +16.8/A SP500IdxSvc LB 20.56 +1.6 +10.3 +16.7/A SPMidCpIdxI MB 15.35 -.1 +7.9 +15.1/A SelBlChpGrA m LG 21.75 +1.2 +14.8 +19.4/A SelBlChpGrAdm LG 22.71 +1.2 +15.0 +19.7/A SelBlChpGrR5 LG 23.25 +1.3 +15.2 +20.0/A SelBlChpGrSvc LG 23.03 +1.2 +15.1 +19.9/A SelDvrsValR5 LV 13.58 +.9 +6.2 +14.4/B SelEqOpportsA m LB 17.04 +1.5 +9.2 +17.7/A SelEqOpportsAdm LB 17.89 +1.5 +9.3 +18.0/A SelEqOpportsI LB 18.47 +1.5 +9.5 +18.4/A SelEqOpportsR5 LB 18.53 +1.5 +9.5 +18.2/A SelEqOpportsSvc LB 18.16 +1.5 +9.4 +18.1/A SelFdmtlValA m LV 11.91 +.8 +3.0 +11.8/D SelFdmtlValAdm LV 12.08 +.8 +3.2 +12.1/D SelFdmtlValI LV 12.01 +.8 +3.4 +12.5/D SelFdmtlValR5 LV 12.06 +.8 +3.3 +12.3/D SelFdmtlValSvc LV 12.01 +.8 +3.4 +12.2/D SelGrOppsA m LG 11.26 +1.1 +20.6 +16.7/D SelGrOppsAdmin LG 12.15 +1.1 +20.8 +17.0/C SelGrOppsI LG 13.14 +1.1 +21.0 +17.4/C SelGrOppsR5 LG 12.99 +1.1 +20.9 +17.3/C SelGrOppsSvc LG 12.62 +1.0 +20.9 +17.1/C SelMCValI MV 14.18 -.8 +3.4 +13.6/B SelOverseasI FB 9.51 +1.1 -2.4 +9.4/B SelOverseasR5 FB 9.54 +1.1 -2.4 +9.3/B SelSmCoValI SV 12.11 -1.7 +5.9 +13.8/B SelSmCoValR5 SV 12.18 -1.6 +5.9 +13.7/B SelSmCpGrEqI SG 19.16 +.8 +21.3 +17.8/C SelSmCpGrEqR5 SG 18.93 +.8 +21.2 +17.7/C SelStratBdAdm CI 10.04 -1.1 -3.5 +2.1/B SelStratBdR5 CI 10.08 -1.1 -3.4 +2.2/A SelStratBdSvc CI 10.08 -1.1 -3.4 +2.1/B SelTtlRetBdI CI 9.59 -1.0 -1.6 +1.5/C SelTtlRetBdR5 CI 9.57 -1.1 -1.6 +1.4/C SelTtlRetBdSvc CI 9.60 -1.1 -1.7 +1.3/C SelectMdCpGrA m MG 20.73 +1.3 +12.1 +14.7/C SelectMdCpGrAdm MG 22.38 +1.4 +12.3 +15.0/C SelectMdCpGrI MG 24.16 +1.4 +12.5 +15.4/C SelectMdCpGrR5 MG 23.93 +1.4 +12.4 +15.2/C SelectMdCpGrSvc MG 23.37 +1.3 +12.3 +15.1/CMatrix AdvisorsAdvsVal LV 75.88 +1.4 +6.0 +13.7/CMatthewsAsiaDivInv DP 18.72 +2.1 -3.6 +12.4/D AsiaGrInv DP 26.66 -1.7 -2.2 +15.1/A AsiaInnovtrInv PJ 12.78 -3.1 -9.9 +13.4/A AsianGrIncInv PJ 16.29 +1.2 -5.5 +6.3/E ChinaInv CH 19.94 -1.7 -10.2 +14.5/C IndiaInv EI 30.39 -10.1 -11.4 +6.0/D JapanInv JS 24.22 +3.4 +.4 +14.3/B KoreaInv MQ 5.90 +1.7 -14.6 +7.2/C PacTigerInv PJ 29.02 -2.2 -8.3 +12.0/CMcKeeIntlEqInstl d FB 13.46 +3.2 -3.0 +9.8/BMeederBalRetail b TV 12.03 +.2 +4.0 +7.8 MuireldRetail b TV 8.04 +.5 +6.6 +10.9MergerInv b NE 16.86 +1.2 +5.8 +3.8MeridianContrarianLgcy d MG 47.91 +.7 +14.2 +19.6/A EqIncLegacy d LG 19.48 +2.2 +22.0 +21.0/A GrLegacy d SG 47.60 +.7 +14.3 +19.1/BMerkHardCcyInv b IB 9.47 +1.1 -3.3 +.8/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.0 +4.0/D HYBdInstl HY 9.51 +.1 +.9 +4.8/E HYBdM b HY 9.52 +.2 +.7 +4.5/E IntermBdInstl CI 10.07 -.8 -1.1 +.8/E LowDurBdI CS 8.57 -.3 +.2 +1.0/C LowDurBdM b CS 8.57 -.2 +.1 +.8/D StratIncInstl NT 7.88 -.1 +.6 +2.5/C TtlRetBdI CI 10.29 -1.0 -1.6 +1.3/C TtlRetBdM b CI 10.29 -1.1 -1.8 +1.1/D TtlRetBdPlan CI 9.68 -1.1 -1.6 +1.4/C UltraShrtBdIns UB 4.25 -.1 +.9 +1.0/D UnconsBdI NT 11.73 ... +.8 +2.8/C UnconsBdM b NT 11.74 -.1 +.6 +2.5/DMillerOppC m MB 27.61 ... +22.4 +14.7/A OppI MB 31.96 +.1 +23.4 +15.9/AMondrianIntlEq FV 15.55 +1.6 -1.1 +8.1/BMonettaCoreGr b LG 26.73 +1.4 +11.4 +16.7/D Monetta LG 21.44 +3.1 +13.5 +14.8/EMorgan StanleyEuropeanEqIncB m ES 18.11 -.8 +1.6 +6.1/D GlbFIOppsA m MU 5.60 +.1 +.9 +4.1/C GlbFIOppsI MU 5.66 +.1 +1.1 +4.4/C InsInAcIntlAlI d FB 13.86 -.1 -3.9 +6.9/E InsInEMI d EM 24.55 -2.2 -12.1 +8.4/D InsInGlbFrnchI WS 26.47 +1.7 +7.9 +14.8/A InsInGrA m LG 49.62 +.3 +27.6 +24.2/A InsInGrI LG 52.12 +.3 +27.9 +24.5/A InsInIntEqA m FB 17.50 +1.0 -1.3 +7.1/D InsInIntEqI d FB 17.76 +1.1 -1.0 +7.4/D InsIncSmCGrI d SG 13.61 +1.2 +24.9 +14.0/E InsIncUSRlEstI SR 14.24 -2.8 +.6 +6.0/D InsMidCpGrA m MG 19.33 +2.2 +35.5 +18.0/B InsMidCpGrI MG 22.85 +2.2 +35.8 +18.4/A InsShDrIncI CS 8.12 +.1 +1.3 +3.7/A InstlCorpBdI TW 11.76 -.8 -2.9 +5.8/A InstlCrPlsFIA m CI 10.82 -.9 -1.6 +5.1/A InstlCrPlsFIIns CI 10.80 -.9 -1.4 +5.4/A InstlGlbStrA m IH 16.94 +.5 +.5 +7.7/B InstlGlbStrIns IH 17.10 +.6 +.8 +8.1/B MltCpGrTrustA m LG 42.27 +1.8 +32.7 +25.7/A MltCpGrTrustI LG 46.58 +1.8 +33.0 +26.1/A USGovtSecB m CI 8.31 -1.3 -2.0 +1.2/D USGovtSecI CI 8.31 -1.3 -1.8 +1.5/CMotley FoolGlbOppInv WS 25.64 +.5 +12.9 +15.9/A SMCapGrInv MG 27.09 +.3 +11.3 +16.5/BMuhlenkampMuhlenkamp LB 53.63 -.2 -2.9 +4.2/ENationwideA m LB 27.35 +1.8 +9.8 +15.5 BdIdxA m CI 10.60 -1.0 -2.3 +.6 BdIdxInstl CI 10.58 -1.0 -2.0 +1.0 DynUSGrInstl LG 14.34 +1.6 +17.2 +17.1 InDeAgrsA m XM 10.55 +.8 +4.2 +12.3 InDeAgrsSvc b XM 10.58 +.7 +4.2 +12.3 InDeCnsrvSvc b XY 10.26 -.2 +.6 +3.8 InDeMdA m MA 10.36 +.5 +3.1 +8.8 InDeMdC m MA 10.15 +.4 +2.6 +8.0 InDeMdlyAgrC m AL 10.51 +.6 +3.3 +10.3 InDeMdlyAgrsA m AL 10.84 +.7 +3.9 +11.1 InDeMdlyAgrsSvc b AL 10.81 +.7 +3.7 +11.0 InDeMdlyCnsC m CA 10.25 +.2 +1.5 +5.6 InDeMdlyCnsSvc b CA 10.37 +.3 +2.0 +6.3 InDeModSvc b MA 10.31 +.5 +3.0 +8.8 InstlSvc LB 26.85 +1.8 +10.0 +15.8 IntlIdxA m FB 8.26 +1.3 -1.2 +9.0 IntlIdxR6 FB 8.32 +1.5 -.9 +9.5 MidCpMktIdxA m MB 19.01 -.1 +7.6 +14.5 MidCpMktIdxIns MB 19.33 ... +8.0 +15.0 S&P500IdxA m LB 17.52 +1.7 +10.3 +16.5 S&P500IdxInsSv LB 17.62 +1.7 +10.4 +16.6 S&P500IdxInstl LB 17.66 +1.7 +10.6 +16.9 S&P500IdxSvc b LB 17.53 +1.7 +10.2 +16.5 SmCpIdxA m SB 15.32 -1.1 +11.6 +15.5 SmCpIdxInstl SB 15.63 -1.1 +11.9 +16.0NatixisIIOakmarkA m LB 25.62 +1.3 +5.4 +16.4/B IIOakmarkC m LB 22.19 +1.2 +4.9 +15.5/C IUSEqOppsA m LG 39.55 +.7 +9.5 +18.7/B IUSEqOppsC m LG 27.17 +.6 +8.9 +17.8/C IUSEqOppsY LG 45.89 +.7 +9.7 +19.0/B IVghnNlsnSCVlA m SB 19.00 -1.8 +4.6 +9.9/ENeedhamGrRetail b MG 44.77 -.4 +4.3 +9.1/ENeuberger BermanCorBdInstl CI 9.88 -1.0 -2.3 +1.3/C EmMktsDbtInstl EB 8.18 +.6 -7.1 +5.5/B EmMktsEqInstl EM 18.86 -1.4 -12.3 +12.5/A EmMktsEqR6 EM 18.89 -1.3 -12.2 +12.6/A EqIncA m LV 13.34 -.4 +3.5 +11.9/D EqIncC m LV 13.26 -.5 +2.9 +11.1/E EqIncInstl LV 13.38 -.4 +3.8 +12.3/D FltngRtIncInstl BL 9.90 +.6 +3.0 +3.9/D FocInv LB 28.77 +.5 +8.4 +13.5/D FocTrust b LB 28.74 +.5 +8.3 +13.3/D GenesisAdv b SG 64.91 +.5 +12.5 +15.7/D GenesisInstl SG 64.94 +.5 +12.9 +16.3/D GenesisInv SG 64.97 +.5 +12.8 +16.1/D GenesisR6 SG 64.93 +.5 +13.0 +16.4/D GenesisTrust SG 64.99 +.5 +12.7 +16.0/D GrtChinaEqIns CH 14.54 -1.6 -9.0 +17.5/A GuardianInstl LG 19.62 +1.2 +12.1 +17.0/C GuardianInv LG 19.59 +1.1 +12.0 +16.8/C GuardianTrust b LG 19.57 +1.1 +11.8 +16.6/D HiIncBdA m HY 8.49 +.2 +1.5 +5.5/D HiIncBdInstl HY 8.50 +.2 +1.8 +5.9/C HiIncBdInv HY 8.49 +.2 +1.7 +5.8/C HiIncBdR6 HY 8.50 +.1 +1.7 +6.0/C IntlEqInstl FG 13.24 +1.1 -1.2 +9.5/C IntlEqInv FG 13.22 +1.2 -1.3 +9.4/C IntlSelInstl FG 13.02 +1.2 -.5 +9.6/C IntrnsValInstl SB 18.51 +1.0 +13.3 +15.4/B LgCpValAdv b LV 32.88 +.1 +5.0 +15.1/A LgCpValInstl LV 32.88 +.2 +5.4 +15.7/A LgCpValInv LV 32.88 +.2 +5.3 +15.5/A LgCpValTrust b LV 32.88 +.2 +5.1 +15.3/A LgShA m LO 14.87 +.3 +3.3 +6.3/C LgShC m LO 14.16 +.3 +2.8 +5.6/C LgShInstl LO 15.19 +.5 +3.7 +6.7/B MdCpGrA m MG 16.89 +1.0 +14.8 +13.7/D MdCpGrInstl MG 16.95 +1.0 +15.1 +14.1/D MdCpGrInv MG 16.92 +1.0 +14.9 +13.9/D MdCpGrTrust MG 16.91 +1.0 +14.9 +13.9/D MltCpOppsA m LB 20.16 +1.8 +9.2 +16.9/A MltCpOppsInstl LB 20.33 +1.8 +9.5 +17.3/A MunImptIns MN 16.72 -.8 -1.3 +1.1/D MuniIntermBdIns MI 11.46 -.8 -.8 +1.6/C RkBlCmdStrA m BB 6.26 +2.0 +1.3 +2.1/A RlEsttA m SR 12.90 -2.2 -.6 +7.7/B RlEsttInstl SR 12.94 -2.1 -.3 +8.1/A RlEsttTrust b SR 12.90 -2.1 -.4 +7.9/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.53 +.3 +1.8 +4.2/E SmCpGrInv SG 44.70 +2.2 +27.4 +18.8/B StratIncA m MU 10.78 ... -.8 +3.4 StratIncC m MU 10.77 ... -1.3 +2.7 StratIncInstl MU 10.77 +.1 -.5 +3.8 StratIncR6 MU 10.76 +.1 -.5 +3.9 SustEqA m LB 41.64 +.1 +9.0 +14.3/D SustEqC m LB 41.56 +.1 +8.5 +13.4/D SustEqInst LB 41.62 +.2 +9.4 +14.7/C SustEqInv LB 41.63 +.2 +9.2 +14.5/D SustEqR6 LB 41.62 +.2 +9.4 +14.8/C SustEqTrust b LB 41.65 +.1 +9.1 +14.3/DNew AlternativesA f SW 54.94 -1.0 -1.1 +12.7/CNew CovenantBalGr MA 106.43 +.5 +5.3 +9.1/C BalInc CA 21.59 ... +2.5 +5.6/D Gr LG 45.84 +1.4 +9.8 +14.8/E Inc CS 22.46 -.8 -1.5 +1.1/C NicholasEqIncI LV 21.14 +.2 +9.0 +12.5/D HiIncInstl HY 8.83 +.2 +.3 +3.5/E III MG 30.49 +.8 +10.2 +13.6/D LtdEditionInstl SG 30.80 +.8 +17.0 +17.5/C Nicholas LG 67.77 +1.8 +12.3 +9.2/E1919FinclSvcsA m SF 28.64 -1.1 +5.4 +17.0/A FinclSvcsC m SF 26.35 -1.2 +4.9 +16.2/A MrylndTxFrIncA m SI 15.23 -.6 -.5 +1.1/C SclyRspnsvBalA m MA 19.57 +1.4 +9.3 +11.2/ANorth CountryEqGr LG 20.68 +1.3 +15.6 +16.8/D IntermBd TW 9.80 -.9 -2.5 +.4/ENortheast InvestorsNorthstInvTrust HY 4.53 -.2 -.6 +3.7/ENorthernActvMEmergMktEq d EM 20.15 +.1 -7.2 +12.1/B ActvMIntlEq d FB 11.82 +1.9 +.7 +9.9/A ArizonaTxEx SI 10.31 -.8 -1.0 +1.8/A BdIdx CI 10.11 -1.1 -2.1 +1.1/D CAIntermTxEx MF 10.38 -.9 -.5 +1.5/C CATxEx MC 11.23 -1.1 -.9 +2.0/D CorBd CI 9.80 -1.1 -2.2 +1.2/D EmMktsEqIdx d EM 11.78 -.7 -8.4 +11.9/B FI CI 9.75 -.8 -1.9 +1.7/B GlbRlEsttIdx d GR 10.31 -1.7 -1.1 +7.1/B GlbTactAsstAllc IH 12.94 ... -.5 +8.0/B HYFI d HY 6.71 +.5 +2.0 +6.0/C HYMuni HM 8.55 -.8 -.5 +2.9/E IncEq LV 15.32 +.9 +7.9 +14.8/B IntermTxEx MI 10.26 -.9 -1.0 +1.5/C IntlEq d FB 10.12 +1.9 -1.4 +9.4/B IntlEqIdx d FB 12.86 +1.9 -.4 +9.2/B LgCpCor LV 20.45 +.5 +8.7 +15.2/A LgCpVal LV 17.12 +1.1 +5.0 +12.2/D MidCpIdx MB 20.85 -.1 +7.9 +15.2/A MltMgrGlbRlEstt d GR 10.70 -1.6 +1.2 +6.1/C ShrtBd CS 18.52 -.1 +.4 +1.1/C ShrtIntermTxEx MS 10.17 -.5 +.1 +.5/D ShrtIntermUSGvt GS 9.49 -.3 -.7 -.1/D SmCpCor SB 28.29 -1.2 +10.6 +15.1/B SmCpIdx SB 15.27 -.9 +12.1 +16.5/A SmCpVal SV 24.73 -2.3 +5.7 +13.6/C StkIdx LB 34.60 +1.6 +10.5 +17.0/A TxEx ML 10.31 -1.1 -1.3 +2.1/D USTrsIdx GI 20.66 -1.3 -2.0 +.2/CNuveenAlAmrMuniBdA m ML 11.29 -.9 -.8 +3.1/A AlAmrMuniBdC2 m ML 11.29 -1.1 -1.2 +2.5/B ArizonaMuniBdA m SL 10.53 -1.0 -1.1 +2.3/A CAMuniBdA m MC 10.90 -1.2 -1.0 +2.9/B CAMuniBdI MC 10.91 -1.2 -.8 +3.1/B ClrdMuniBdA m SL 10.46 -1.0 -.9 +2.4/A CnctMuniBdA m SL 10.26 -.9 -.8 +1.8/B CorBdI CI 9.36 -1.0 -1.8 +1.1/D CorPlusBdA m CI 10.60 -.6 -1.9 +2.4/A CorPlusBdI CI 10.58 -.7 -1.7 +2.7/A DivValA m LV 15.63 +1.5 +6.4 +15.5/A DivValI LV 15.84 +1.5 +6.6 +15.8/A GeorgiaMuniBdA m SL 10.34 -1.1 -1.7 +1.0/E HYMuniBdA m HM 17.06 -.9 +1.5 +5.7/A HYMuniBdC2 m HM 17.05 -1.0 +1.1 +5.1/B HYMuniBdI HM 17.06 -.9 +1.6 +5.9/A HiIncBdA m HY 7.52 +.3 +1.8 +7.2/A HiIncBdI HY 7.54 +.3 +1.8 +7.4/A IntermDrMnBdA m MI 9.05 -.6 +.1 +2.3/A IntermDrMnBdI MI 9.07 -.7 +.2 +2.5/A KansasMnBdA m SL 10.50 -.7 +.7 +2.1/A KentuckyMnBdA m SL 10.48 -1.0 -1.1 +1.6/C LgCpSelI LB 32.33 +2.2 +12.1 +19.0/A LgCpValA m LV 28.17 ... +8.5 +15.3/A LgCpValI LV 28.33 ... +8.8 +15.6/A LouisianaMnBdA m SL 10.92 -.7 ... +2.1/B LtdTrmMnBdA m MS 10.85 -.4 +.6 +1.1/A LtdTrmMnBdC2 m MS 10.82 -.5 +.3 +.8/C LtdTrmMnBdI MS 10.81 -.4 +.7 +1.3/A MAMnBdA m MT 9.82 -1.1 -1.6 +2.1/A MAMnBdI MT 9.81 -1.1 -1.5 +2.2/A MNIntermMnBdA m SM 10.13 -.7 -.7 +1.8/B MNIntermMnBdI SM 10.07 -.8 -.7 +1.9/B MNMnBdA m SM 11.38 -1.0 -1.1 +2.3/A MNMnBdI SM 11.36 -1.1 -1.0 +2.5/A MichiganMnBdA m SL 11.17 -1.0 -1.4 +2.0/B MichiganMnBdI SL 11.16 -.9 -1.1 +2.2/A MidCpGrOppsA m MG 41.32 +1.1 +12.3 +12.3/E MidCpGrOppsI MG 49.95 +1.1 +12.6 +12.5/E MidCpValA m MV 43.54 ... +6.5 +14.7/A MidCpValI MV 43.72 ... +6.7 +15.0/A MissouriMnBdA m SL 11.02 -.9 -.5 +2.5/A MrylndMnBdA m SL 10.44 -.9 -.7 +2.3/A MrylndMnBdI SL 10.45 -.9 -.4 +2.5/A NAMnBdA m SL 10.50 -1.2 -2.0 +1.6/C NAMnBdI SL 10.55 -1.1 -1.8 +1.8/B NWQIntlValI FV 25.55 +1.0 -2.7 +7.3/C NWQSmCpValA m SB 55.46 -2.3 +5.7 +15.1/B NWQSmCpValI SB 57.02 -2.3 +5.9 +15.4/B NYMnBdA m MY 10.67 -1.0 -1.0 +2.4/B NYMnBdI MY 10.68 -.9 -.9 +2.6/A NewJerseyMnBdA m MJ 11.09 -1.2 -.9 +2.9/B NewJerseyMnBdI MJ 11.13 -1.1 -.8 +3.2/B OhioMnBdA m MO 11.16 -.7 -.6 +2.1/B OhioMnBdI MO 11.12 -.7 -.4 +2.3/A OrgIntermMnBdI SI 9.99 -.8 -.9 +1.4/B PEMnBdA m MP 10.65 -.9 -.7 +2.2/B PEMnBdI MP 10.63 -.9 -.6 +2.4/B RlEsttSecA m SR 19.66 -2.3 ... +6.7/C RlEsttSecI SR 20.00 -2.3 +.2 +7.0/B ShrtTrmBdA m CS 9.73 ... +.5 +1.1/C ShrtTrmBdI CS 9.74 ... +.6 +1.4/B ShrtTrmMnBdI MS 9.97 -.4 +.6 +.7/C SmCpGrOppsI SG 31.90 +.6 +22.2 +18.0/B SmCpSelA m SB 10.47 -.4 +13.8 +15.8/B SmCpValA m SV 25.92 -3.5 +.8 +12.8/C SmCpValI SV 26.85 -3.5 +1.0 +13.1/C StrBalAllcA m MA 10.66 -.2 +.4 +6.3 StrBalAllcI MA 10.63 -.1 +.6 +6.5 StrCnsrvAllcA m CA 11.51 -.3 -1.0 +3.9 StrGrAllcA m MA 13.15 ... +1.9 +9.0 StrIncI MU 10.19 -.4 -1.3 +3.6/C TNMnBdA m SL 11.41 -.8 -1.0 +1.9/B VirginiaMnBdA m SL 10.83 -1.0 -1.0 +2.3/A VirginiaMnBdI SL 10.81 -.9 -.8 +2.5/A WscnMnBdA m SL 10.40 -.7 +.4 +2.1/AOak AssociatesLiveOakHlthSci SH 21.28 +2.1 +9.6 +9.6/C PinOakEq LB 70.99 -.8 +7.8 +17.1/A RedOakTechSel ST 28.81 +.4 +17.3 +28.1/B WhiteOakSelGr LB 98.11 +1.0 +14.4 +18.8/AOak RidgeSmCpGrA m SG 18.79 +2.0 +20.8 +13.1/EOakmarkEqAndIncInv MA 32.56 ... +1.1 +9.2/C GlbInv WS 32.64 +.1 -1.5 +11.4/C GlbSelInv WS 18.85 +.9 -2.3 +11.8/C IntlInv FB 26.55 +2.2 -7.1 +10.8/A IntlSmCpInv d FQ 16.54 -.4 -6.8 +8.3/E Inv LB 89.37 +1.4 +6.0 +16.6/B SelInv LB 46.28 +.4 -3.1 +11.2/EOberweisChinaOpps m CH 13.82 -3.6 -13.4 +11.3/D IntlOpps m FR 25.01 -.4 -1.9 +11.7/B IntlOppsInstl d FR 12.58 -.2 -1.5 +11.9/B MicroCp m SG 29.61 -.4 +17.9 +24.1/AOld WestburyAllCpCor LB 18.68 +2.6 +12.0 +13.5/D FI CI 10.75 -.8 -1.3 +.2/E GlbSmMdCpStrat SW 17.65 +.9 +5.3 +12.3/D LgCpStrats WS 15.18 +.8 +5.0 +11.5/C MnBd MI 11.65 -.7 -.9 +.6/E StratOpps IH 8.06 +1.4 +3.1 +7.5/COlsteinAllCpValAdv LB 26.16 +1.3 +5.8 +12.1/E AllCpValC m LB 20.96 +1.2 +5.0 +11.0/EOppenheimerActvAllcA m AL 14.98 +.3 +2.7 +9.6 ActvAllcC m AL 14.59 +.3 +2.2 +8.8 ActvAllcR b AL 14.88 +.4 +2.5 +9.4 CnsrvInvA m CA 9.56 -.1 +.5 +4.9 CnsrvInvC m CA 9.40 -.1 -.1 +4.1 CptlAprcA m LG 65.82 +1.5 +12.6 +13.7 CptlAprcC m LG 49.47 +1.4 +12.0 +12.9 CptlAprcR b LG 61.98 +1.5 +12.4 +13.4 CptlAprcY LG 71.23 +1.5 +12.8 +14.0 CptlIncA m CA 10.24 +.4 +1.7 +5.3 CptlIncC m CA 9.90 +.3 +1.1 +4.5 CptlIncR b CA 10.09 +.3 +1.5 +5.0 DevMktsA m EM 41.27 -1.5 -5.7 +12.7 DevMktsC m EM 38.38 -1.6 -6.2 +11.8 DevMktsR b EM 39.59 -1.5 -5.9 +12.4 DevMktsY EM 40.75 -1.5 -5.5 +13.0 DiscvA m SG 95.09 +.4 +21.3 +16.7 DiscvC m SG 68.13 +.4 +20.6 +15.9 DiscvMCGrA m MG 22.97 +1.3 +15.2 +15.0/C DiscvMCGrC m MG 18.87 +1.2 +14.6 +14.1/D DiscvMCGrR b MG 21.47 +1.3 +15.0 +14.7/C DiscvR b SG 87.99 +.4 +21.1 +16.4 DiscvY SG 107.27 +.4 +21.5 +17.0 DivOppA m LV 24.54 +1.5 +3.6 +11.9/D DivOppC m LV 23.67 +1.4 +3.0 +11.0/E EqIncA m LV 32.93 +1.6 +3.6 +10.0 EqIncC m LV 26.05 +1.6 +3.0 +9.1 EqIncR b LV 31.46 +1.6 +3.4 +9.7 EqInvA m WS 18.84 +.4 +2.0 +11.3 EqInvC m WS 18.27 +.3 +1.4 +10.4 EqInvR b WS 18.79 +.3 +1.8 +11.0 FdmtlAltsA m AM 27.44 +.9 +2.4 +1.6 FdmtlAltsC m AM 24.21 +.9 +1.8 +.9 GlbA m WS 99.54 -.2 +3.8 +14.1 GlbAllcA m IH 19.57 -.5 -1.0 +6.7 GlbAllcC m IH 18.64 -.6 -1.5 +5.9 GlbAllcY IH 19.57 -.5 -.8 +7.0 GlbC m WS 91.27 -.2 +3.2 +13.2 GlbOppsA m SW 76.02 +1.6 +10.4 +27.6 GlbOppsC m SW 66.86 +1.6 +9.8 +26.6 GlbOppsR b SW 73.02 +1.6 +10.2 +27.3 GlbOppsY SW 77.03 +1.6 +10.6 +27.9 GlbR b WS 98.92 -.2 +3.6 +13.8 GlbStrIncA m MU 3.71 -.1 -2.7 +2.6/E GlbStrIncC m MU 3.70 -.2 -3.5 +1.8/E GlbStrIncR b MU 3.71 -.2 -3.2 +2.3/E GlbStrIncY MU 3.71 +.2 -2.6 +2.8/D GlbY WS 99.79 -.1 +4.0 +14.4 GoldSpecMnralA m SP 13.85 +.6 -16.6 +12.4 GoldSpecMnralC m SP 12.63 +.5 -17.1 +11.5 GoldSpecMnralR b SP 13.19 +.5 -16.8 +12.1 IntlBdA m IB 5.46 +.2 -5.4 +3.2/B IntlBdC m IB 5.44 +.1 -5.8 +2.5/C IntlBdR b IB 5.44 ... -5.6 +2.9/B IntlBdY IB 5.46 +.2 -5.3 +3.5/B IntlDiversA m FG 18.08 -.2 -1.6 +11.2 IntlDiversC m FG 17.50 -.3 -2.2 +10.4 IntlDiversR b FG 17.84 -.3 -1.8 +11.0 IntlEqA m FB 21.33 +.8 -5.1 +9.5 IntlGrA m FG 42.10 -.6 -4.1 +7.7/E IntlGrC m FG 39.76 -.6 -4.7 +6.9/E IntlGrR b FG 41.25 -.6 -4.3 +7.5/E IntlGrY FG 41.90 -.5 -3.9 +8.0/D IntlSmMidCoA m FR 54.59 +.8 +9.3 +16.5 IntlSmMidCoC m FR 50.04 +.8 +8.7 +15.6 IntlSmMidCoR b FR 52.09 +.8 +9.1 +16.2 IntlSmMidCoY FR 54.21 +.8 +9.5 +16.8 LtdTrmBdA m CS 4.46 +.2 +.6 +1.5/B LtdTrmBdC m CS 4.45 +.2 ... +.7/D LtdTrmBdY CS 4.48 +.2 +.8 +1.7/A LtdTrmGvtA m GS 4.31 -.1 ... +.4/B LtdTrmGvtC m GS 4.30 -.4 -.8 -.5/E LtdTrmGvtY GS 4.32 -.1 +.2 +.7/A MainStrtAllCpA m LB 19.36 +.9 +8.1 +12.8 MainStrtAllCpC m LB 17.62 +.9 +7.4 +12.0 MainStrtAllCpR b LB 18.78 +.9 +7.9 +12.5 MidCpValA m MV 58.55 ... +2.3 +12.4/C MidCpValC m MV 48.07 ... +1.7 +11.5/C MidCpValR b MV 56.01 ... +2.1 +12.1/C MidCpValY MV 60.12 +.1 +2.5 +12.7/B MnStrA m LB 54.55 +1.5 +6.9 +13.7/D MnStrC m LB 51.46 +1.4 +6.4 +12.9/E MnStrMidCpA m MB 28.65 +.5 +8.3 +11.7 MnStrMidCpC m MB 23.52 +.4 +7.7 +10.9 MnStrMidCpR b MB 27.12 +.5 +8.1 +11.4 MnStrMidCpY MB 31.00 +.5 +8.5 +12.0 MnStrR b LB 53.48 +1.4 +6.7 +13.4/D MnStrY LB 54.15 +1.5 +7.1 +14.0/D ModInvA m MA 12.53 +.2 +2.4 +7.9 ModInvC m MA 12.22 +.2 +1.7 +7.1 ModInvR b MA 12.43 +.2 +2.1 +7.7 RisingDivsA m LB 20.95 +1.8 +9.4 +12.5 RisingDivsC m LB 17.69 +1.7 +8.8 +11.7 RisingDivsR b LB 20.81 +1.8 +9.2 +12.2 RisingDivsY LB 21.72 +1.8 +9.6 +12.8 RlEsttA m SR 24.54 -2.2 +.2 +6.1 RlEsttC m SR 23.84 -2.3 -.3 +5.3 RlEsttR b SR 24.41 -2.2 ... +5.8 RlEsttY SR 24.82 -2.2 +.4 +6.3 SrFltngRtA m BL 8.15 +.8 +3.5 +5.5/A SrFltngRtC m BL 8.16 +.7 +2.9 +4.7/B TotalReturnBdA m CI 6.58 -.8 -1.8 +1.6/C TotalReturnBdC m CI 6.59 -.9 -2.4 +.8/E TotalReturnBdR b CI 6.58 -.8 -2.0 +1.3/C TotalReturnBdY CI 6.54 -.8 -1.6 +1.9/B ValA m LV 38.45 +1.0 +4.1 +11.9/D ValC m LV 36.67 +.9 +3.5 +11.1/E ValY LV 39.32 +1.0 +4.3 +12.2/DOppenheimer RochesteAMTFreeMnsA m HM 7.14 -.8 +8.0 +6.5/A AMTFreeMnsC m HM 7.08 -.9 +7.3 +5.7/A AMTFreeNYMnsA m MY 11.24 -.8 +6.4 +4.5/A AMTFreeNYMnsC m MY 11.25 -.9 +5.8 +3.7/A CAMnA m MC 8.46 -1.1 +6.1 +5.5/A CAMnC m MC 8.43 -1.0 +5.7 +4.7/A HYMnA m HM 7.38 -.8 +9.6 +8.1/A HYMnC m HM 7.35 -.9 +9.1 +7.4/A LtdTrmCAMnA m SS 3.17 -.4 +5.9 +2.7/A LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.0/A LtdTrmNYMnA m SS 2.95 -.4 +9.1 +2.5/A LtdTrmNYMnC m SS 2.93 -.5 +8.6 +1.7/A MnsA m MY 15.57 -1.0 +9.5 +6.8/A MnsC m MY 15.53 -1.1 +8.9 +6.0/A MnsY MY 15.58 -1.0 +9.7 +7.1/A NewJerseyMnA m MJ 9.32 -.4 +14.1 +3.8/A NewJerseyMnC m MJ 9.34 -.4 +13.6 +3.1/B PennsylvaniaMnA m MP 10.52 -.5 +11.0 +4.9/A PennsylvaniaMnC m MP 10.49 -.5 +10.4 +4.2/A ShrtDurHYMuniA m HM 4.43 -.2 +12.5 +3.2/D ShrtDurHYMuniC m HM 4.41 ... +11.9 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.65 -5.5 +1.0 -.2/E MLPAlphaC m LP 7.19 -5.4 +.5 -.9/E MLPAlphaPlusA m LP 6.26 -7.4 -.2 -1.3/E MLPAlphaPlusC m LP 5.90 -7.4 -.5 -2.0/E MLPAlphaPlusY LP 6.42 -7.4 +.1 -1.0/E MLPAlphaY LP 7.88 -5.4 +1.2 +.1/D MLPIncA m LP 6.08 -3.8 +3.0 -.1/E MLPIncCs m LP 5.66 -3.8 +2.5 -.7/E MLPIncY LP 6.27 -3.7 +3.2 +.2/D MLPSel40A m LP 8.07 -3.9 +2.0 +2.4/C MLPSel40C m LP 7.61 -3.9 +1.5 +1.6/C MLPSel40I LP 8.37 -3.9 +2.2 +2.7/B MLPSel40Y LP 8.34 -3.9 +2.2 +2.6/BOptimumFxdIncC m CI 9.22 -1.2 -2.5 +.7/E FxdIncInstl CI 9.27 -1.1 -1.8 +1.7/B IntlInstl FB 14.35 +1.3 -1.3 +11.5/A LgCpGrC m LG 16.28 +.7 +14.0 +16.7/D LgCpGrInstl LG 20.66 +.9 +14.9 +17.9/C LgCpValC m LV 16.52 +1.2 +2.3 +10.4/E LgCpValInstl LV 16.85 +1.2 +3.1 +11.5/E SmMidCpGrIns SG 19.66 +1.1 +23.5 +17.5/C SmMidCpValIns SV 15.23 -1.0 +2.8 +10.0/EOsterweisOsterweis LB 20.75 +.8 +5.1 +8.3/E StrInc HY 11.25 +.8 +2.3 +5.6/DPGIM InvestmentsBalancedA m MA 16.36 +.3 +4.3 +9.8/B BalancedZ MA 16.48 +.3 +4.5 +10.1/B CAMuniIncA m MC 10.34 -1.0 -.5 +2.1/D CoreBondZ CI 9.57 -1.0 -1.9 +1.7/B GlbRlEstA m GR 24.01 -1.1 +.4 +5.1/D GlbRlEstC m GR 23.47 -1.2 +.1 +4.5/E GlbRlEstZ GR 24.15 -1.1 +.9 +5.5/D GlbTtlRetA m IB 6.44 -1.0 -3.7 +3.4/B GovrnIncA m GI 9.18 -1.2 -2.1 +.3/C GovrnIncZ GI 9.16 -1.2 -1.9 +.5/A HighYieldA m HY 5.42 +.1 +2.5 +7.1/A HighYieldB m HY 5.42 +.3 +2.4 +6.6/B HighYieldC m HY 5.42 +.2 +2.2 +6.4/B HighYieldZ HY 5.44 +.3 +2.9 +7.4/A Jen20/20FocA m LG 16.36 +1.3 +12.1 +15.9/D Jen20/20FocC m LG 11.49 +1.1 +11.4 +15.1/D Jen20/20FocZ LG 18.17 +1.3 +12.3 +16.3/D JenEqIncC m LB 15.98 +2.0 +6.3 +9.8/E JenEqOppA m LB 20.68 +1.3 +6.4 +14.0/D JenFinSerA m SF 15.38 +.7 +7.2 +11.1/D JenHealSciA m SH 53.80 +2.7 +20.1 +10.7/C JenHealSciC m SH 40.99 +2.7 +19.5 +9.9/C JenHealSciZ SH 59.28 +2.8 +20.3 +11.0/B JenMidCapGrA m MG 38.05 +.4 +7.9 +11.5/E JenMidCapGrC m MG 29.50 +.4 +7.4 +10.7/E JenMidCapGrZ MG 41.13 +.4 +8.1 +11.8/E JenNatResA m SN 38.80 +2.5 -.4 +9.2/D JenSmlComA m SG 26.99 -.4 +8.2 +13.2/E JenSmlComC m SG 14.85 -.5 +7.7 +12.4/E JenSmlComZ SG 29.10 -.4 +8.5 +13.5/E JenUtlA m SU 14.14 -2.3 +1.6 +10.3/B JenUtlC m SU 14.09 -2.2 +1.2 +9.6/C JenUtlZ SU 14.16 -2.3 +1.7 +10.6/B JenniFocGrA m LG 15.91 +1.7 +21.6 +19.9/A JenniFocGrC m LG 12.80 +1.6 +21.0 +19.0/B JennisonBldA m LG 23.26 +.8 +11.6 +14.4/E JennisonDivGrA m LG 14.34 +.6 +16.0 +17.5/C JennisonDivGrC m LG 11.94 +.6 +15.4 +16.6/D JennisonGrA m LG 42.59 +1.7 +17.6 +19.0/B JennisonGrC m LG 34.18 +1.6 +17.1 +18.1/B JennisonGrZ LG 45.90 +1.7 +17.9 +19.3/A JennisonValA m LV 21.11 +1.1 +4.0 +11.2/E MuniHiIncA m HM 10.08 -1.0 +.5 +3.7/C MuniHiIncC m HM 10.08 -1.0 ... +2.9/E NationalMuniA m MI 14.43 -1.0 -.6 +2.1/B QMADefEqA m LB 15.58 +.7 +5.3 +11.9/E QMAIntlEqA m FV 7.61 +1.6 -4.5 +8.6/B QMALrgCaCoEqA m LB 18.11 +1.1 +9.0 +16.3/B QMAMidCapValC m MV 18.93 -1.0 -1.7 +9.5/E QMASmCpValZ SV 20.78 -3.1 +2.8 +14.5/B QMAStockIdxI LB 57.52 +1.6 +10.5 +16.9/A QMAStockIdxZ LB 57.51 +1.6 +10.4 +16.8/A ShTerCorBdA m CS 10.71 -.3 -.4 +1.2/C TtlRetBdA m CI 13.95 -1.3 -2.5 +2.4/A TtlRetBdC m CI 13.94 -1.3 -3.0 +1.7/B TtlRetBdZ CI 13.90 -1.3 -2.4 +2.7/APIA Mutual FundsShrtTrmSecAdv UB 9.99 +.1 +.9 +1.0/DPIMCOAlAstA m TV 11.62 -.3 -2.6 +7.5 AlAstAdmin b TV 11.63 -.3 -2.5 +7.7 AlAstAllAthA m TV 8.33 -.7 -5.3 +5.5 AlAstAllAthC m TV 8.33 -.6 -5.7 +4.7 AlAstAllAthI2 TV 8.33 -.6 -5.1 +5.9 AlAstAllAthIns TV 8.33 -.5 -4.9 +6.0 AlAstC m TV 11.56 -.4 -3.2 +6.7 AlAstI2 TV 11.63 -.3 -2.4 +7.8 AlAstInstl TV 11.61 -.2 -2.3 +8.0 AlAstR b TV 11.55 -.3 -2.7 +7.2 CAIntermMnBdIns MF 9.57 -.7 -.4 +1.8/C CAShrtDrMnIncIn SS 9.80 -.3 +.6 +.8/B CmdPlsStrA m BB 6.15 +3.0 +8.6 +7.5 CmdPlsStrI2 BB 6.21 +3.1 +8.9 +7.9 CmdPlsStrIs BB 6.24 +3.1 +9.0 +8.1 CmdtyRlRtStrA m BB 6.22 +1.1 -3.1 +.2 CmdtyRlRtStrAdm b BB 6.25 +1.1 -2.8 +.5 CmdtyRlRtStrC m BB 5.89 +1.1 -3.5 -.5 CmdtyRlRtStrI2 BB 6.36 +1.0 -2.7 +.6 CmdtyRlRtStrIns BB 6.38 +1.0 -2.7 +.7 CreditOppsBdI XS 9.98 ... +.8 +4.7/A CreditOppsBdI-2 XS 9.94 ... +.7 +4.6/A DivandIncA m IH 11.85 +1.2 +1.1 +8.4/B DivandIncC m IH 11.80 +1.1 +.6 +7.6/C DiversIncA m MU 10.59 -.1 -.6 +5.9/A DiversIncC m MU 10.59 -.1 -1.1 +5.1/B DiversIncI2 MU 10.59 ... -.3 +6.3/A DiversIncInstl MU 10.59 ... -.3 +6.4/A DynamicBdA m NT 10.73 -.3 +1.3 +4.2/B DynamicBdC m NT 10.73 -.4 +.8 +3.4/C DynamicBdI NT 10.73 -.3 +1.6 +4.6/A DynamicBdI-2 NT 10.73 -.3 +1.5 +4.5/A EMBdA m EB 9.92 +.3 -4.0 +6.7/A EMBdI2 EB 9.92 +.4 -3.8 +7.0/A EMBdInstl EB 9.92 +.4 -3.7 +7.1/A EMCcy&S/TInmtI CR 8.64 -.4 -5.8 +4.0/A EMCorpBdInstl EB 10.28 +.5 -.9 +6.8/A EMFullSpcBdIns EB 7.03 +.2 -6.4 +5.3/B EmergLclBdA m XP 6.51 -.1 -10.0 +4.1/C EmergLclBdI2 XP 6.51 -.1 -9.8 +4.4/C EmergLclBdInstl XP 6.51 -.1 -9.7 +4.5/C EqSLSA m LO 11.97 +.3 +3.6 +4.6/D EqSLSC m LO 11.44 +.1 +3.1 +3.8/D EqSLSI2 LO 12.15 +.2 +3.8 +4.8/D EqSLSInstl LO 12.24 +.2 +3.9 +4.9/D ExtendedDrInstl GL 7.16 -5.8 -8.8 +1.6 GNMA&GovtSecA m GI 10.67 -1.0 -1.4 +.6 GNMA&GovtSecI GI 10.67 -1.0 -1.1 +1.0 GNMA&GovtSecI-2 GI 10.67 -1.0 -1.2 +.9 GlBdOppsUSDHA m IB 10.12 -.2 -.2 +3.1 GlBdOppsUSDHI IB 10.12 -.2 +.1 +3.5 GlBdOppsUSDHI-2 IB 10.12 -.2 ... +3.4 GlBdOppsUnhAdm b IB 9.26 +.2 -1.9 +3.0 GlBdOppsUnhI IB 9.26 +.2 -1.7 +3.3 GlbAdvtStrBdIns IB 10.54 -.6 -.9 +4.4 GlbMltAsstA m IH 12.57 +.6 +1.3 +7.4 GlbMltAsstC m IH 12.23 +.6 +.7 +6.6 GlbMltAsstI2 IH 12.66 +.6 +1.5 +7.8 GlbMltAsstInstl IH 12.68 +.7 +1.6 +7.9 HYA m HY 8.74 +.3 +1.2 +5.9/C HYAdmin b HY 8.74 +.3 +1.2 +6.0/C HYC m HY 8.74 +.2 +.6 +5.1/D HYI2 HY 8.74 +.3 +1.3 +6.2/B HYInstl HY 8.74 +.3 +1.4 +6.3/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/Wednesday, September 26, 2018

PAGE 57

HYMnBdA m HM 9.02 -.7 +2.1 +5.6/A HYMnBdC m HM 9.02 -.7 +1.5 +4.8/B HYMnBdI2 HM 9.02 -.7 +2.2 +5.8/A HYMnBdInstl HM 9.02 -.7 +2.3 +5.9/A HYSpectrumA m HY 9.80 +.5 +2.0 +7.1/A HYSpectrumI2 HY 9.80 +.5 +2.2 +7.4/A HYSpectrumInstl HY 9.80 +.5 +2.2 +7.5/A IBdUSDHA m IB 10.72 -.4 +1.4 +3.8/A IBdUSDHC m IB 10.72 -.5 +.8 +3.1/B IBdUSDHI IB 10.72 -.4 +1.7 +4.3/A IBdUSDHI-2 IB 10.72 -.4 +1.6 +4.2/A IBdUnhA m IB 9.76 +.3 -2.0 +3.7/A IBdUnhAdm b IB 9.76 +.4 -1.9 +3.8/A IBdUnhI IB 9.76 +.4 -1.7 +4.1/A IBdUnhI-2 IB 9.76 +.4 -1.8 +4.0/A IncA m MU 11.87 -.4 -.7 +5.3 IncAdmin b MU 11.87 -.4 -.6 +5.4 IncC m MU 11.87 -.5 -1.3 +4.5 IncI2 MU 11.87 -.4 -.5 +5.6 IncInstl MU 11.87 -.4 -.4 +5.7 IncR b MU 11.87 -.4 -.9 +5.0 InRspMlAstIns XY 8.32 -.5 -1.4 +5.1 InvtGrdCdtBdA m TW 10.02 -.9 -2.4 +3.7 InvtGrdCdtBdAdm b TW 10.02 -.9 -2.3 +3.8 InvtGrdCdtBdC m TW 10.02 -.9 -2.9 +2.9 InvtGrdCdtBdI TW 10.02 -.9 -2.1 +4.1 InvtGrdCdtBdI-2 TW 10.02 -.9 -2.2 +4.0 L/TCreditBdI CL 11.27 -2.0 -5.4 +6.0 L/TCreditBdI-2 CL 11.27 -2.0 -5.5 +5.9 L/TRealRetI IP 8.07 -3.5 -3.9 +3.6 LngDrTtlRetIns CL 10.17 -2.7 -4.9 +4.3 LngTrmUSGvtA m GL 5.75 -4.1 -6.4 +.6 LngTrmUSGvtI2 GL 5.75 -4.1 -6.2 +.8 LngTrmUSGvtIns GL 5.75 -4.1 -6.2 +.9 LowDrA m CS 9.70 -.3 -.4 +1.0/C LowDrAdmin b CS 9.70 -.3 -.4 +1.0/C LowDrC m CS 9.70 -.3 -.7 +.6/D LowDrI2 CS 9.70 -.2 -.3 +1.2/C LowDrIIInstl CS 9.62 -.3 +.1 +1.4/B LowDrInstl CS 9.70 -.2 -.2 +1.3/B LowDrR b CS 9.70 -.3 -.7 +.7/D LowDurESGIns CS 9.42 -.3 ... +1.1/C LowDurIncA m CS 8.49 -.1 +1.0 +5.9/A LowDurIncC m CS 8.49 -.1 +.8 +5.5/A LowDurIncI2 CS 8.49 -.1 +1.3 +6.2/A LowDurIncInstl CS 8.49 -.1 +1.3 +6.3/A MnBdA m ML 9.68 -.8 +.3 +3.4/A MnBdC m ML 9.68 -.9 ... +2.9/B MnBdI2 ML 9.68 -.8 +.5 +3.6/A MnBdInstl ML 9.68 -.8 +.6 +3.7/A ModDrInstl CI 9.92 -.8 -1.0 +1.5 MortgOpps&BdI NT 10.96 -.1 +1.3 +3.9 MrtgBckdScIns CI 10.23 -.8 -.5 +2.2 NYMnBdA m MN 11.02 -.7 -.1 +2.4/A NYMnBdInstl MN 11.02 -.6 +.1 +2.8/A RAEFdmAdPLUSIns NE 10.11 -.3 ... +2.1 RAEPLUSA m LV 7.81 +1.2 +8.6 +17.3 RAEPLUSC m LV 7.21 +1.2 +8.1 +16.4 RAEPLUSEMGI EM 10.06 +.9 -7.5 +17.4 RAEPLUSI LV 8.20 +1.2 +8.9 +17.8 RAEPLUSI-2 LV 8.15 +1.3 +8.9 +17.7 RAEPLUSII FV 8.67 +2.9 -1.7 +13.3 RAEPLUSSmallI SV 12.75 -1.5 +10.3 +18.4 RlEstRlRtStrA m SR 7.56 -2.9 -.1 +6.9 RlEstRlRtStrIns SR 8.38 -3.0 +.1 +7.3 RlRetA m IP 10.69 -1.3 -1.4 +1.8 RlRetAdmin b IP 10.69 -1.3 -1.3 +2.0 RlRetC m IP 10.69 -1.4 -1.7 +1.3 RlRetI2 IP 10.69 -1.3 -1.1 +2.1 RlRetInstl IP 10.69 -1.3 -1.1 +2.2 RlRetR b IP 10.69 -1.3 -1.5 +1.6 ShrtAsstInvmIns UB 10.06 +.3 +1.8 +1.9/A ShrtDrMnIncA m MS 8.32 -.3 +.2 +.6/D ShrtDrMnIncIns MS 8.32 -.3 +.5 +1.0/B ShrtTrmA m UB 9.90 +.5 +1.7 +2.2/A ShrtTrmAdm b UB 9.90 +.5 +1.7 +2.2/A ShrtTrmC m UB 9.90 +.5 +1.5 +1.9/A ShrtTrmI2 UB 9.90 +.5 +1.9 +2.4/A ShrtTrmIns UB 9.90 +.5 +1.9 +2.5/A ShrtTrmR b UB 9.90 +.5 +1.6 +2.0/A SrFltngRtA m BL 9.90 +.6 +2.8 +3.8/D SrFltngRtC m BL 9.90 +.5 +2.2 +3.0/E SrFltngRtIns d BL 9.90 +.6 +3.0 +4.1/D StkPlsShrtIns BM 7.72 -1.3 -7.9 -11.6 StksPLUSA m LB 11.51 +1.7 +9.9 +16.7 StksPLUSAbRtA m LB 11.54 +1.7 +10.3 +18.4 StksPLUSAbRtC m LB 10.51 +1.6 +9.7 +17.5 StksPLUSAbRtI2 LB 11.60 +1.6 +10.5 +18.7 StksPLUSAbRtIns LB 11.74 +1.7 +10.6 +18.9 StksPLUSC m LB 10.92 +1.7 +9.5 +16.2 StksPLUSIUHdIns FB 6.66 +1.9 -.8 +11.4 StksPLUSIUSDHA m FB 8.18 +1.4 +2.6 +12.3 StksPLUSIUSDHC m FB 7.53 +1.3 +2.1 +11.5 StksPLUSIUSDHI2 FB 8.53 +1.5 +2.9 +12.7 StksPLUSIUSDHIn FB 8.60 +1.4 +2.9 +12.8 StksPLUSIns LB 12.39 +1.8 +10.3 +17.2 StksPLUSLngDrIn XM 7.33 -1.2 +3.5 +20.3 StksPLUSSmA m SB 11.37 -1.1 +11.7 +17.9 StksPLUSSmC m SB 10.49 -1.0 +11.2 +17.1 StksPLUSSmI2 SB 11.54 -1.0 +12.1 +18.3 StksPLUSSmIns SB 11.63 -.9 +12.1 +18.4 StrategicBdI NT 10.61 -.2 +3.0 +5.9 TotRetESGI2 CI 8.80 -1.2 -2.0 +1.7 TotRetESGIns CI 8.80 -1.2 -1.9 +1.8 TtlRetA m CI 9.86 -1.5 -2.4 +1.6/C TtlRetAdm b CI 9.86 -1.5 -2.3 +1.7/B TtlRetC m CI 9.86 -1.6 -3.0 +.8/E TtlRetI2 CI 9.86 -1.5 -2.2 +1.8/B TtlRetIIIns CI 9.34 -1.1 -1.4 +2.2 TtlRetIVIns CI 10.09 -1.2 -2.0 +2.0 TtlRetIns CI 9.86 -1.5 -2.2 +2.0/B TtlRetR b CI 9.86 -1.5 -2.6 +1.3/CPNCCorFI b CI 16.41 -.9 -2.1 +1.2/D DiversEq b LB 28.49 +.9 +4.2 +11.6/E IntermBdI CI 10.57 -.6 -1.1 +.7/E IntermTxExBdI MI 9.23 -.8 -1.0 +1.4/D IntlEqA m FG 24.75 +.8 +2.1 +12.2/A IntlEqIns FG 25.01 +.8 +2.3 +12.6/A LtdMatBdIns CS 9.95 -.2 +.1 +.4/D MltFctrLgCpGrI LG 42.30 +1.1 +11.3 +15.9/D MltFctrLgCpValI LV 25.71 +.3 +1.0 +9.4/E SmCpI SG 26.36 -1.8 +10.0 +11.0/E TtlRetAdvtgIns CI 10.35 -1.0 -2.1 +1.5/C TxExLtdMatBdIns MS 10.14 -.6 -.2 +.6/D UltraShrtBdI UB 9.88 ... +1.0 +.8/EPRIMECAP OdysseyAgrsGr MG 51.99 -.1 +17.3 +23.7/A Gr LG 43.69 +1.3 +17.3 +22.2/A Stk LB 34.71 +1.6 +8.8 +18.1/APacic CapitalTxFrSecY MI 9.93 -.8 -.7 +1.5/C TxFrShrtIntrScY MS 9.94 -.6 ... +.5/DPacic FundsOptmzAgrsGrA m XM 18.02 +.8 +5.1 +12.3 OptmzAgrsGrC m XM 17.49 +.7 +4.5 +11.5 OptmzCnsrA m XY 11.26 -.4 -.6 +4.5 OptmzCnsrC m XY 10.98 -.5 -1.1 +3.8 OptmzGrA m AL 16.19 +.6 +3.7 +10.6 OptmzGrB m AL 15.88 +.5 +3.1 +9.8 OptmzGrC m AL 15.83 +.5 +3.1 +9.8 OptmzModA m MA 14.71 +.2 +2.3 +8.6 OptmzModB m MA 14.46 +.1 +1.8 +7.8 OptmzModC m MA 14.44 +.2 +1.8 +7.9 OptmzModCnsrA m CA 12.73 -.2 +.4 +6.2 OptmzModCnsrC m CA 12.44 -.2 -.2 +5.4ParadigmVal d SB 56.20 -1.9 +14.8 +16.8/AParametricEmMktsInstl EM 14.41 -.6 -8.7 +8.9/D EmMktsInv b EM 14.34 -.6 -8.8 +8.7/D TxMgEMktIs EM 48.01 -.5 -8.2 +9.1/DParnassusCorEqInv LB 46.79 +.8 +10.3 +13.9/D FI CI 15.93 -1.0 -2.1 +1.1/D Parnassus LB 50.07 +1.7 +3.7 +12.2/EPaxBalIndvInv b MA 23.27 +.5 +4.5 +9.1/C ESGBtQlIndvInv b LB 21.10 +.4 +7.9 +14.0/D HYBdIndvInv b HY 6.62 +.4 +1.3 +5.7/DPaydenCAMnInc MF 10.07 -.9 -.5 +2.1/B CorBdInv CI 10.31 -.9 -1.7 +2.3/A EmMktsBdInv EB 13.07 +.4 -4.7 +6.0/B EqInc LV 17.19 -.1 +4.9 +14.1/B GNMAInv GI 9.04 -1.1 -1.7 +.5/B GlbFI IB 8.94 -.4 -.7 +2.5/C GlbLowDr IB 9.92 +.2 +.5 +1.3/E HiIncInv HY 6.40 +.3 +1.6 +5.7/C LowDr CS 9.94 +.1 +.5 +1.2/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 22.44 +2.2 +1.5 +11.5/A PlrsFgnVlOrd b FV 22.44 +2.2 +1.2 +11.1/A PlrsSmCpOrd b SB 28.63 -1.0 +9.7 +14.1/C PnAgrEMOrdinary b EM 20.88 +1.0 -10.0 +6.0/E QualOrd b LB 21.59 +1.9 +12.1 +18.5/APerformanceMnBdInstl d MI 23.57 -1.0 -1.4 +2.8/A StrBd d MU 22.11 -.4 +.7 +4.6/BPermanentI CA 40.92 ... -.6 +6.3/CPerrittMicroCpOppsInv d SB 31.38 -3.7 +4.6 +13.8/C UltraMicroCp d SB 16.90 +2.2 -2.1 +12.9/DPioneerA m LB 31.58 +1.9 +10.3 +15.9/B AMTFreeMnA m ML 14.13 -1.2 -1.5 +2.4/C AMTFreeMnY ML 14.09 -1.2 -1.3 +2.6/B BalA m MA 9.76 +.2 +3.8 +9.1/C BdA m CI 9.39 -.8 -1.5 +2.1/B BdC m CI 9.28 -.9 -2.1 +1.4/C BdY CI 9.30 -.8 -1.3 +2.4/A C m LB 27.57 +1.9 +9.7 +15.0/C CorEqA m LB 22.24 +1.0 +8.1 +15.2/C DiscpGrA m LG 19.84 +1.3 +9.0 +14.8/E DiscpGrY LG 20.29 +1.3 +9.1 +15.1/D DiscpValA m LV 16.30 +.7 +2.4 +14.0/B DiscpValC m LV 15.94 +.6 +1.9 +13.2/C DiscpValY LV 16.40 +.7 +2.6 +14.3/B EqIncA m LV 36.67 -.1 +3.8 +14.4/B EqIncC m LV 36.06 -.1 +3.2 +13.6/C EqIncR b LV 37.34 -.1 +3.5 +14.0/B GlbHYA m HY 8.67 +.7 -.9 +5.9/C GlbHYC m HY 8.65 +.7 -1.5 +5.2/D GlbHYY HY 8.52 +.8 -.7 +6.2/B HYA m HY 9.56 +.2 +1.4 +6.5/B HYC m HY 9.76 +.1 +.8 +5.7/C HYY HY 9.57 +.3 +1.6 +6.8/B HiIncMnA m HM 7.31 +.2 +3.7 +5.7/A HiIncMnC m HM 7.31 ... +3.1 +4.9/B IntlEqA m FB 24.33 +1.0 -1.3 +9.0/B MidCpValA m MV 24.94 -.4 -1.3 +9.7/E R b LB 31.72 +1.9 +10.1 +15.5/C RlEsttA m SR 23.98 -2.5 -.8 +5.6/D SelMidCpGrA m MG 48.71 +1.7 +16.0 +16.9/B SelMidCpGrY MG 52.71 +1.7 +16.3 +17.2/B ShrtTrmIncY CS 9.36 ... +.9 +1.5/B SolusBalA m IH 12.23 +1.1 ... +5.2/E SolusBalC m IH 11.20 +1.0 -.5 +4.4/E StrIncA m MU 10.40 -.4 -1.7 +3.3/D StrIncC m MU 10.18 -.5 -2.0 +2.7/D StrIncR b MU 10.57 -.5 -1.9 +3.0/D StrIncY MU 10.40 -.4 -1.4 +3.7/C Y LB 31.98 +2.0 +10.5 +16.2/BPolarisGlbVal d WS 28.08 +1.2 +1.3 +12.5/CPraxisGenesisBalA m MA 14.11 ... +3.3 +8.3/D GenesisGrA m AL 15.87 +.3 +5.2 +10.7/C GrIdxA m LG 26.77 +1.8 +16.1 +18.9/B ImpactBdA m CI 10.03 -1.0 -2.0 +.9/DPrincipalCAMnA m MF 10.22 -1.0 -1.2 +2.6/A CorPlusBdA m CI 10.49 -.9 -2.3 +1.6/C CorPlusBdIns CI 10.48 -.8 -2.0 +2.0/B CorPlusBdJ m CI 10.56 -.8 -2.2 +1.7/B CptlAprcA m LB 67.84 +1.3 +10.2 +15.4/C CptlAprcC m LB 52.55 +1.2 +9.5 +14.4/D DiversIntlA m FB 13.68 +1.0 -2.2 +8.7/C DiversIntlIns FB 13.64 +1.0 -1.9 +9.3/B DiversIntlJ m FB 13.53 +1.0 -2.1 +8.9/C EqIncA m LV 33.08 +1.0 +6.7 +15.7/A EqIncC m LV 32.24 +.9 +6.2 +14.8/B GvtHiQualBdA m GI 10.00 -1.0 -1.6 +.3/C HYA m HY 7.27 +.2 +.8 +6.6/B HYC m HY 7.35 +.2 +.4 +5.8/C HYIIns x HY 9.62 +.3 +2.0 +6.1/C IncA m CI 9.26 -.8 -.8 +2.4/A InProtIns IP 8.45 -1.4 -.9 +1.9/C IntlEMA m EM 26.51 -1.2 -11.5 +10.5/C IntlEMJ m EM 25.54 -1.2 -11.4 +10.6/C IntlIIns FG 15.93 +.4 -7.0 +8.3/D LCpSP500IdxA m LB 19.32 +1.5 +10.2 +16.5/B LCpSP500IdxIs LB 19.34 +1.6 +10.5 +16.9/A LCpSP500IdxJ m LB 19.14 +1.5 +10.3 +16.6/A LfTm2010Ins TA 13.73 +.1 +1.5 +6.3/B LfTm2010J m TA 13.68 +.2 +1.4 +6.1/C LfTm2020A m TE 14.68 +.5 +2.4 +8.0/B LfTm2020Ins TE 14.60 +.5 +2.7 +8.3/A LfTm2020J m TE 14.52 +.5 +2.6 +8.2/B LfTm2030A m TH 15.31 +.7 +3.4 +9.6/C LfTm2030Ins TH 15.29 +.7 +3.7 +10.1/C LfTm2030J m TH 15.24 +.7 +3.7 +9.9/C LfTm2040A m TJ 16.17 +.9 +4.8 +10.9/D LfTm2040Ins TJ 16.49 +.9 +5.0 +11.3/C LfTm2040J m TJ 16.35 +.9 +5.0 +11.1/C LfTm2050Ins TN 16.55 +1.1 +5.6 +12.1/C LfTm2050J m TN 16.08 +1.0 +5.4 +11.8/C LfTmStrIncIns RI 12.45 ... +.8 +4.8/C LfTmStrIncJ m RI 12.38 ... +.7 +4.6/C LgCpGrA m LG 10.39 +1.7 +15.2 +15.1/E LgCpGrIIns LG 16.92 +1.5 +20.1 +20.0/A LgCpGrIJ m LG 13.99 +1.5 +20.0 +19.8/A LgCpGrJ m LG 9.59 +1.8 +15.4 +15.3/D LgCpValA m LV 11.40 +1.2 +4.5 +11.3/E LgCpValIIIIns LV 18.15 +1.7 +7.2 +14.3/B LgCpValIIIJ m LV 17.89 +1.7 +7.0 +13.9/B LgCpValJ m LV 11.12 +1.3 +4.5 +11.5/E MdCpA m MG 28.79 +.5 +7.8 +14.9/C MdCpGrIIIIns MG 12.90 +1.5 +16.0 +15.1/C MdCpGrJ m MG 8.13 +.7 +16.6 +15.0/C MdCpJ m MG 27.76 +.4 +7.9 +15.1/C MdCpSP400IdxJ m MB 22.42 -.1 +7.7 +14.8/A MdCpValIIIJ m MV 18.90 -.6 -2.3 +8.8/E MdCpValIIns MV 15.88 +.1 +5.4 +12.0/C PrefSecIns x RR 9.92 -.1 -.8 +4.9/C RlEsttSecA m SR 23.72 -1.7 +1.3 +7.7/B RlEsttSecIns SR 23.74 -1.7 +1.6 +8.1/A RlEsttSecJ m SR 23.03 -1.7 +1.4 +7.9/A SAMgBA m MA 16.37 +.6 +3.1 +8.5/D SAMgBC m MA 16.10 +.5 +2.5 +7.8/D SAMgCnsBA m CA 12.35 +.2 +1.6 +6.4/C SAMgCnsBC m CA 12.20 +.1 +1.1 +5.6/D SAMgCnsGA m AL 19.01 +.9 +4.3 +10.8/C SAMgCnsGC m AL 17.63 +.9 +3.8 +10.0/D SAMgmtFlxIncA m XY 12.40 -.2 +.7 +5.0/B SAMgmtFlxIncC m XY 12.27 -.3 +.1 +4.2/D SAMgmtStrGrA m XM 21.47 +1.1 +4.3 +11.6/C SAMgmtStrGrC m XM 19.51 +1.0 +3.8 +10.7/D ShrtTrmIncA m CS 12.02 -.2 +.3 +1.4/B SmCpA m SB 25.73 -2.5 +12.8 +13.7/D SmCpGrIIns SG 16.37 +1.4 +20.9 +19.5/B SmCpGrIJ m SG 12.10 +1.4 +20.6 +19.1/B SmCpIns SB 27.61 -2.5 +13.0 +14.2/C SmCpJ m SB 24.66 -2.5 +12.9 +13.9/C SmCpSP600IdxIns SB 31.07 -2.0 +14.8 +18.5/A SmCpSP600IdxJ m SB 29.45 -2.1 +14.7 +18.3/A SmCpValIIIns SV 13.48 -2.0 +6.2 +12.6/D TxExBdA m MI 7.03 -1.0 -.7 +2.3/AProFundsBtchUltrSctInv LE 68.92 +2.3 +10.3 +8.6/E BullInv LE 133.64 +1.4 +9.2 +14.9/D IntUltraSectInv LE 98.70 -2.1 +43.0 +40.9/A NASDAQ100Inv LG 74.58 +.9 +17.5 +20.4/A UltBullInv LE 67.32 +2.8 +16.8 +30.9/B UltMidCpInv LE 49.02 -.6 +11.4 +26.5/B UltNASDAQ100Inv LE 81.69 +1.7 +34.0 +42.4/A UltSmCpInv LE 71.72 -2.1 +20.2 +28.8/BProspectorOpp m MB 22.48 ... +7.8 +14.0/BProvident TrustTrustStr LG 16.51 +.4 +12.1 +17.8/CPutnamAMTFreeMnA m ML 14.78 -.7 -.9 +2.1 CATxExIncA m MC 7.93 -1.0 -1.0 +2.3/C CnvrtSecA m CV 27.00 +.3 +6.9 +9.5 CnvrtSecY CV 26.99 +.3 +7.0 +9.8 CptlSpectrumA m AL 33.33 -2.3 -2.8 +1.9/E CptlSpectrumC m AL 31.54 -2.4 -3.3 +1.1/E CptlSpectrumY AL 33.77 -2.3 -2.6 +2.1/E DiversIncA m NT 6.96 +.5 +2.5 +4.6/A DiversIncC m NT 6.82 +.5 +1.9 +3.7/B DiversIncM m NT 6.82 +.5 +2.4 +4.3/B DynAstAlcBalA m MA 15.65 +.5 +3.5 +9.2/C DynAstAlcBalB m MA 15.58 +.3 +2.9 +8.4/D DynAstAlcBalC m MA 15.21 +.4 +2.9 +8.4/D DynAstAlcBalY MA 15.68 +.5 +3.7 +9.5/B DynAstAlcCnsrA m TV 10.83 -.2 +.4 +5.2/D DynAstAlcCnsrY TV 10.87 -.2 +.5 +5.5/D DynAstAlcGrA m AL 17.77 +.7 +4.3 +11.7/B DynAstAlcGrB m AL 17.29 +.7 +3.7 +10.9/C DynAstAlcGrC m AL 16.61 +.7 +3.7 +10.9/C DynAstAlcGrY AL 17.99 +.8 +4.5 +12.0/A EqIncA m LV 26.14 +1.4 +7.2 +14.4/B EqIncB m LV 25.79 +1.3 +6.6 +13.6/C EqIncC m LV 25.79 +1.3 +6.6 +13.6/C EqIncM m LV 25.77 +1.3 +6.8 +13.9/B EqIncY LV 26.16 +1.4 +7.4 +14.7/B EqSpectrumA m MB 40.38 -1.7 +6.4 +5.8/E EqSpectrumC m MB 37.74 -1.7 +5.8 +5.0/E EqSpectrumY MB 41.17 -1.6 +6.6 +6.1/E EuropeEqA m ES 26.94 +.1 -1.8 +4.3 FixIncAbReA m NT 9.80 +.4 +2.7 +3.1 FixIncAbReC m NT 9.77 +.3 +2.2 +2.3 FixIncAbReY NT 9.81 +.4 +3.0 +3.4 FltngRtIncA m BL 8.59 +.5 +3.1 +4.1/D FltngRtIncC m BL 8.58 +.3 +2.4 +3.3/E GlbEqA m WS 16.33 +.7 +3.7 +11.0/D GlbHCA m SH 54.38 +2.3 +10.2 +5.9/E GlbHCY SH 58.40 +2.3 +10.4 +6.2/D GlbIncA m IB 11.71 -.3 -1.5 +2.3 GlbNatrlResA m SN 17.05 +1.9 +2.0 +4.9 GlbUtlsA m SU 13.58 -.7 +1.0 +8.5 GrOppsA m LG 37.38 +2.8 +19.4 +20.6/A GrOppsB m LG 31.71 +2.8 +18.8 +19.7/A GrOppsC m LG 32.27 +2.8 +18.8 +19.7/A HighYieldA m HY 5.78 +.2 +1.2 +6.1/C HighYieldM m HY 5.76 +.2 +1.0 +5.9/C IncA m CI 6.75 -.9 -.1 +2.3/A IncC m CI 6.69 -.9 -.7 +1.5/C IncM m CI 6.56 -.9 -.4 +2.0/B IncY CI 6.86 -.9 ... +2.5/A IntlCptlOppsA m FA 41.25 +.6 -2.4 +9.7 IntlEqA m FB 25.26 +1.3 -3.5 +6.3/E IntlEqY FB 25.58 +1.3 -3.3 +6.6/E IntlGrA m FG 22.55 -1.2 -1.3 +8.5 IntlValA m FV 11.73 +1.3 -3.9 +7.4 MATEIncA m MT 9.31 -.7 -1.4 +1.7 MNTEIncA m SM 9.02 -.8 -.9 +1.6 MltAsAbRtA m AM 11.69 -.7 -4.2 +2.0/C MltAsAbRtC m AM 11.31 -.8 -4.7 +1.3/C MltAsAbRtY AM 11.74 -.7 -4.1 +2.3/B MortgageSecsA m CI 12.33 -.5 -.8 +.4/E NJTEIncA m MJ 9.02 -.7 -.3 +2.4 NYTEIncA m MY 8.28 -1.0 -1.1 +1.9/C OhioTEIncA m MO 8.74 -.8 -1.0 +1.6 PETEIncA m MP 8.84 -.9 -1.0 +1.8 RsrchA m LB 36.46 +1.8 +10.2 +16.1 RtrReady2020A m TE 19.65 -.1 +.1 +4.0 RtrReady2025A m TG 23.01 ... +.8 +5.5 RtrReady2030A m TH 23.40 +.2 +1.7 +7.3 RtrReady2035A m TI 24.30 +.3 +2.4 +8.9 ShrtDurBdA m NT 10.03 ... +1.5 +2.2 ShrtDurBdY NT 10.05 ... +1.7 +2.5 SmCpGrA m SG 45.61 +.5 +22.7 +16.6 SmCpGrY SG 47.25 +.5 +22.9 +16.9 SmCpValA m SV 14.15 -.8 +4.5 +12.6 SmCpValY SV 14.90 -.7 +4.8 +12.9 SustFutureA m MV 21.87 +.5 +9.8 +11.1 SustLeadersA m LG 103.29 +1.8 +15.5 +18.8/B SustLeadersB m LG 80.95 +1.7 +14.8 +17.9/C SustLeadersM m LG 89.57 +1.7 +15.1 +18.2/B SustLeadersY LG 110.51 +1.8 +15.7 +19.1/B TEIncA m ML 8.40 -.8 -.8 +2.3/C TxFrHYA m HM 12.36 -.7 +.5 +3.9/CQCIBalIns CA 12.84 +1.2 +6.3 +8.9/AQSCnsrvGrA m MA 14.49 +.1 +2.3 +7.9 DefesvGrA m CA 13.07 -.2 +.5 +5.7 GlbEqA m WS 18.06 +1.8 +3.6 +13.3/B GrA m XM 16.61 +.6 +3.2 +10.2 ModGrA m AL 16.35 +.4 +3.0 +9.4 SP500IdxA b LB 27.72 +1.5 +10.1 +16.4/BRBCEntprI d SG 24.60 -2.6 +7.0 +15.2/D SMIDCpGrI d MG 16.39 +1.0 +19.1 +17.2/BReynoldsBlueChipGr b LG 67.91 +1.6 +20.5 +14.0/ERice Hall JamesMicroCpIns d SG 39.17 -1.1 +18.4 +18.6/B SmCpIns SG 12.54 -.5 +14.7 +10.5/ERiverNorthCorOppR m MA 10.96 -.2 +1.8 +10.9/A dblelnStrIncI d MU 10.13 -.3 +.7 +4.4 dblelnStrIncR m MU 10.14 -.4 +.4 +4.1RiverbridgeGrIns d MG 22.05 +2.1 +22.0 +18.7/ARockefellerCorTxableBdIns CI 9.68 -.9 -2.0 +1.3/C IntermTENtBdIns MI 9.89 -.7 -.9 +.6/E RoyceLowPricedStkSvc m SB 9.38 -2.7 +10.9 +13.1/D MicroCpInvm d SB 13.18 -1.9 +13.2 +13.7/D OppInvm d SV 14.39 -2.1 +6.0 +19.0/A PEMutCnslt m SB 9.35 -1.1 +10.5 +17.0/A PEMutInvm d SB 11.72 -.9 +11.4 +18.3/A PremInvm d SG 18.06 +.3 +8.8 +18.2/B Sm/MdCpPremSvc m MB 15.56 -1.6 -.3 +13.3/B SmCpValSvc m SV 10.97 -4.1 +8.4 +10.5/E SmlrCoGrSvc m SG 12.52 +.4 +17.1 +14.3/E SpecEqInvm d SV 21.86 -3.4 +.3 +12.0/D TtlRetInvm d SB 14.03 -1.0 +4.3 +14.7/CRussellInvEmergMktsS EM 19.19 -.7 -9.3 +11.4 InvEqIncS LB 34.98 +1.3 +8.8 +15.6 InvGbRlEstSecS GR 33.32 -1.3 +.1 +6.4 InvGlobalEqS WS 11.31 +1.3 +4.7 +13.3 InvIntlDvdMktS FB 40.38 +1.2 -2.0 +9.3 InvInvmGrdBdS CI 20.51 -1.2 -2.4 +1.1 InvLPBalStrA m MA 11.21 ... -.3 +6.9 InvLPBalStrC b MA 10.92 -.1 -.9 +6.1 InvLPBalStrS MA 11.36 ... -.2 +7.1 InvLPCnsrvStrA m XY 9.63 -.5 -.8 +3.4 InvLPCnsrvStrC b XY 9.50 -.5 -1.4 +2.6 InvLPEqGrStrA m AL 13.53 +.4 +1.7 +10.4 InvLPEqGrStrC b AL 12.06 +.5 +1.2 +9.6 InvLPEqGrStrS AL 13.61 +.5 +1.9 +10.7 InvLPGrStrA m AL 12.68 +.2 +.9 +8.9 InvLPGrStrC b AL 12.19 +.1 +.3 +8.1 InvLPGrStrS AL 12.86 +.2 +1.0 +9.2 InvLPModStrA m CA 10.26 -.3 -1.1 +5.2 InvLPModStrC b CA 10.08 -.4 -1.7 +4.4 InvLPModStrS CA 10.32 -.3 -1.0 +5.3 InvShrtDurBdS CS 18.94 -.1 +.7 +1.4 InvStratBdS CI 10.43 -1.3 -2.4 +1.3 InvTEBdS MI 22.64 -.7 +.2 +2.2 InvTxMgdUSLgCpS LB 44.34 +1.5 +8.3 +15.1 InvTxMgdUSMSCpS SG 29.77 -.5 +11.7 +13.8 InvUSDefesvEqS LB 55.94 +1.7 +9.1 +14.7 InvUSSmCpEqS SB 35.38 -1.1 +11.0 +15.6RydexBasBiotechInv SH 96.58 +1.7 +10.7 +7.0/D DynSP500H b LE 126.70 +2.8 +16.8 +30.8/B HCInv SH 33.70 +2.5 +17.6 +10.9/B InternetInv ST 137.75 -.5 +18.9 +23.0/D IvGvLnBdStrInv IT 36.08 +5.1 +8.4 -1.6/B NASDAQ1002xStrH b LE 165.77 +1.7 +34.2 +42.5/A NASDAQ100Inv LG 40.10 +1.0 +18.0 +21.2/A NovaInv LE 80.68 +2.1 +13.2 +23.1/C SP500PureGrH b LG 72.46 +.7 +13.8 +14.3/E SP500PureValH b LV 89.81 -.3 +4.7 +13.4/C SPSC600PrGrH b SG 83.58 -2.3 +17.6 +16.0/D TechInv ST 105.66 +.6 +18.4 +23.7/CSEICAMuniBdF MF 10.50 -1.0 -.9 +1.0/E CoreFxdIncF CI 10.83 -1.1 -2.2 +1.6/C EmergMktsDbtF EB 9.21 ... -8.6 +4.3/D EmergingMktsEqF EM 11.41 -.4 -11.8 +12.0/B GNMAF GI 10.01 -1.1 -1.6 +.6/A HighYieldBdF HY 7.11 +.1 +2.8 +7.4/A IntermTermMuniF MI 11.37 -.9 -.9 +1.7/C IntlEqF FB 11.49 +1.9 -1.3 +8.9/C IntlFxdIncF IB 10.25 -.5 +.4 +2.4/C LargeCapGrowthF LG 39.80 +1.1 +16.3 +16.3/D LargeCapValueF LV 26.36 +.5 +4.4 +13.2/C MaschtsMuniBdF MT 10.23 -.9 -1.6 +.7/E MidCapF MB 29.15 -.3 +5.9 +14.5/B NewJrsyMuniBdF MJ 10.17 -.7 -.7 +1.5/E NewYorkMuniBdF MN 10.43 -.9 -1.3 +.9/D PnnylvnMuniBdF MP 10.44 -.9 -1.3 +1.0/E S&P500IndexF LB 68.96 +1.6 +10.4 +16.7/A ShortDurGovtF GS 10.18 -.1 ... +.5/A SmallCapGrowthF SG 43.03 +.4 +21.8 +16.4/D SmallCapValueF SV 25.70 -1.9 +3.9 +11.1/E TaxMgdSm/MdCpF SB 25.12 -.6 +9.7 +13.1/D TxMgdLCpF LB 27.70 +1.1 +9.2 +14.2/D USMgdVolF LV 18.66 +.4 +6.1 +11.6/E UltraShtDurBdF UB 9.31 +.2 +1.2 +1.5/BSSGAIntlStkSelionN b FV 11.27 +1.9 -4.5 +6.3/D SP500IdxN b LB 40.83 +1.6 +10.4 +16.9/ASalientIntlSmCpIns FR 21.29 +1.5 -1.9 +10.7/D SelIncA m RR 21.26 -2.4 -1.6 +4.5/D SelIncC m RR 20.64 -2.2 -1.9 +4.0/ESchroderNorthAmrcnEqInv LB 18.60 +1.7 +9.8 +16.6SchwabBal MA 16.32 -.2 +5.5 +9.6/B CATFBd MF 11.58 -.8 -.5 +1.6/C CorEq LB 24.27 +.2 +6.9 +14.1/D DivEq LV 16.71 +.2 +3.0 +11.4/E FdmtlIntlLgCIdx FV 9.51 +2.3 -.2 +10.7/A FdmtlUSLgCIdx LV 18.63 +1.4 +7.9 +15.6/A FdmtlUSSmCIdx SB 16.25 -1.2 +8.8 +15.5/B GNMA GI 9.47 -1.3 -1.9 +.3/C GlbRlEstt GR 7.48 -1.6 -1.3 +7.8/A HC SH 27.57 +1.7 +13.8 +11.3/B HdgdEq LO 17.68 +.2 +3.2 +8.6/A IntermTrmBd CI 9.69 -.8 -1.5 +.5/E IntlIdx FB 20.85 +2.0 -.1 +9.3/B LgCpGr LG 19.90 +.5 +11.1 +16.4/D MktTrackAllEq XM 19.98 +1.0 +6.5 +14.6/A MktTrackBal MA 19.22 +.2 +3.5 +9.2/C MktTrackCnsrv CA 16.25 -.2 +1.6 +6.2/C MktTrackGr AL 24.29 +.6 +5.4 +12.0/A SP500Idx LB 45.54 +1.6 +10.6 +17.0/A Schwab1000Idx LB 69.17 +1.4 +10.5 +16.6/B SmCpEq SB 23.12 -1.3 +10.0 +14.7/C SmCpIdx SB 34.42 -.9 +12.3 +16.7/A TFBd MI 11.41 -.9 -.9 +1.5/D Trgt2010 TA 13.51 -.2 +1.4 +5.7 Trgt2020 TE 14.47 -.1 +2.0 +7.3 Trgt2030 TH 16.23 +.2 +3.0 +9.8 Trgt2040 TJ 17.58 +.3 +3.7 +11.4 TrsInPrtScIdx IP 10.84 -1.5 -1.1 +2.0/B TtlStkMktIdx LB 52.31 +1.2 +10.7 +16.7/ASchwartzMariaBd XY 11.45 ... +1.3 +3.7/D MariaGr MG 35.05 +1.7 +13.8 +17.8/B MariaRisingDiv LB 19.97 +1.3 +9.0 +15.3/CSegall Bryant & HamiSmCpVal d SB 13.88 -.7 +11.0 +14.4/CSelectedAmrcnD LB 40.30 -.2 +5.8 +15.6/C AmrcnS b LB 40.20 -.2 +5.6 +15.2/CSequoiaSequoia LG 189.27 +.4 +12.2 +3.4/ESheltonCMCATFInc MF 11.21 -.7 -.7 +1.1/E CMCorValDrct LV 24.70 +1.2 +3.3 +11.4/E CMSP500IdxDrct LB 56.37 +1.6 +10.4 +16.9/A CMSPMdCpIdxDrct MB 28.59 -.1 +7.7 +15.2/A CMSPSmCpIdxDrct SB 25.70 -2.1 +14.4 +17.8/ASitDivGrI d LB 17.82 +1.7 +6.9 +14.6/C LgCpGr d LG 46.00 +2.0 +13.4 +16.9/C MidCpGr d MG 20.71 +2.3 +12.8 +11.3/E MinnesotaTFInc SM 10.29 -.8 +.1 +2.6/A SmCpGr d MG 61.65 +1.1 +12.9 +10.3/E TFInc MI 9.52 -.9 ... +3.6/A USGvtSec UB 10.76 -.2 +.3 +.9/DSmead FundsValI1 LB 49.65 +1.5 +6.8 +12.9/E ValInv b LB 49.65 +1.4 +6.5 +12.6/ESnow CapitalLSOppsA m MV 27.72 ... +1.5 +9.0/E LSOppsIns d MV 28.05 ... +1.7 +9.2/ESound ShoreShoreInv LV 47.76 +1.1 +4.7 +13.4/CSpirit of AmericaIncA m CL 11.65 -1.5 -.4 +4.1/B LgCpValA m LB 22.66 +1.4 +8.0 +14.1/D MnTFBdA m MI 9.21 -.7 -.6 +2.3/A RlEsttIncGrA m SR 11.39 -2.5 +1.2 +6.0/DState FarmBal MA 70.01 +.9 +3.2 +9.0/C BdIns CI 10.77 -.8 -1.8 +1.3/C BdPrem m CI 10.78 -.8 -1.7 +1.3/C EqBdPrem m MA 12.91 +.5 +5.5 +9.6/B EqIns LG 11.86 +1.4 +10.6 +15.4/D EqPrem m LG 12.40 +1.4 +10.7 +15.3/D Gr LB 83.41 +2.0 +5.4 +13.9/D Interim GS 9.71 -.5 -.5 +.2/C IntlEqPrem m FG 12.96 -1.4 -1.4 +9.1/C IntlIdxPrem m FB 13.06 +2.0 -.6 +8.8/C LfPth2020Prem m TE 15.11 -.3 +1.5 +6.8/C LfPth2030Prem m TH 16.88 +.2 +2.7 +9.2/D LfPth2040Prem m TJ 18.43 +.5 +3.7 +11.3/C LfPthRetPrem m RI 13.52 -.4 +1.3 +5.9/A MnBd MI 8.42 -.7 -.6 +1.6/C SP500IdxIns LB 22.00 +1.6 +10.3 +16.6/B SP500IdxPrems m LB 21.95 +1.6 +10.4 +16.6/B SmCpIdxIns SB 20.36 -.9 +11.9 +16.1/B SmCpIdxPrems m SB 19.99 -.9 +11.9 +16.0/B SmMidCpEqIns SB 13.51 -.4 +10.2 +11.6/E SmMidCpEqPrems m SB 12.76 -.3 +10.4 +11.5/E TxAdvtgdBdPrem m MI 11.53 -.6 -.4 +1.7/CState StreetDiscpEMEqN b EM 8.04 +1.9 -5.4 +6.9/ESterling CapitalMidValIns MB 19.66 -1.5 +2.5 +12.1/C NCIntermTFIns SI 10.41 -.8 -1.0 +1.0/D ShrtDrBdI CS 8.51 ... +.7 +1.4/B StrtonMdCpVlIns MB 69.37 -.4 +1.4 +12.0/C StrtonRlEsttIns SR 37.55 -2.5 +2.3 +8.7/A StrtonSmCpVlIns SB 89.64 -.4 +3.8 +14.7/C TtlRetBdIns CI 10.18 -.9 -1.6 +2.0/B VIIntermTFIns SI 11.38 -.8 -1.0 +1.0/D WstVIIntrmTFIns SI 9.72 -.7 -.9 +1.3/BStone HarborHYBdIns HY 8.00 +.6 +2.2 +5.9/CStralem FundEq d LB 10.70 +1.9 +6.4 +13.0/ET. Rowe PriceAfrcMdlEst d MQ 8.96 -3.6 -6.9 +4.6/D BCGr LG 114.09 +1.5 +18.5 +20.9/A BCGrAdv b LG 112.33 +1.5 +18.2 +20.6/A BCGrR b LG 108.12 +1.5 +18.0 +20.2/A Bal MA 24.93 +.4 +3.6 +10.2/B CATFBd MC 11.22 -1.0 -.6 +2.4/C Comm&TeInv SC 108.28 +.4 +12.2 +20.4/A CorpInc TW 9.09 -1.2 -3.6 +2.5/D CptlAprc MA 30.37 +.8 +7.4 +11.7/A CptlAprcAdv b MA 30.00 +.8 +7.2 +11.3/A CptlOpp LB 28.84 +1.4 +10.7 +17.4/A DivGr LB 47.06 +1.8 +9.2 +15.8/B DivGrAdv b LB 46.98 +1.8 +8.9 +15.5/C DivMdCpGr MG 33.32 +.8 +13.3 +16.1/B EMBd d EB 11.33 +.4 -5.9 +6.0/B EMLclCcyBd d XP 5.98 -.5 -10.0 +4.8/B EMStk d EM 40.32 -2.2 -10.4 +13.8/A EmergEurope d MQ 14.39 +5.3 -8.0 +11.0/B EqIdx500 d LB 78.54 +1.6 +10.4 +16.8/A EqInc LV 34.40 +.4 +4.2 +15.0/A EqIncAdv b LV 34.30