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

As the Highlands News-Sun implements strategic changes beginning next week, readers will “nd the consistent change will be the elimination of the current regional Sports package provided by our former partner. These changes are being made in our quest to make more effective use of space in our newspaper. 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, the weather map, Lottery numbers and Live on TV sports listings. Also on Thursday, we will introduce a new package, called Todays Flavors, that will be found in the back of this section. It will feature stories about everything food related. 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.Highlands News-Sun VOL. 99 | NO. 270 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Thursday, September 27, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Obituaries ........................ A5 Classifieds ...................... B5-8 Comics ................. News Wire Lets Go ........................... B1 Viewpoints ....................... A6 Weather ..................... SportsGood morning To Dan Pothier Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunIncreased school traffic means increased patrolsBy KIM LEATHERMAN Staff WriterLAKE PLACID „ After Lake Placid Christian School closed in August, many students transferred to Lakeview Christian School at 496 Kent Ave. With the in”ux of students inevitably comes an in”ux of traf“c as parents drop off and pick up students. The speeding through the residential streets that feed to the private school has become a major problem, according to Lake Placid Police Chief James Fansler. Fansler has taken to social media with a video message to warn motorists about the consequences. He also sent an email to the parents of students at Lakeview Christian. The area is not marked as a school zone with either signage or ”ashing lights or striped crosswalks. The residential speed limit, unless marked different, is 30,Ž Fansler said. I am currently working with county engineer of“cials to get it lowered to 25 mph in that area.Ž Fansler said the major congestion times are about 7:45 a.m. and again between 2-3 p.m. The times coincide with student pickup and drop-off. We are having a problem with people not slowing down,Ž Fansler said. Its a short drive in a congested area. If youre in a big hurry, this is not the place to go.Ž He suggests parents of the students give themselves extra time in the morning or afternoon so they are not rushing. He asked parents via an email to slow down to 20 mph. If youre in a hurry to pick up your kid, take a few seconds and drive slow through here,Ž Fansler said. Imagine how much time youll be spending with us if you inadvertently run over a kid or do some serious KIM LEATHERMAN/STAFFLakeview Christian School has received more students because of Lake Placid Chistian Schools closure. The inux has caused a trac problem.Waiting for WawaStore looking at two sites, possibly threeBy PHIL ATTINGERStaff WriterSEBRING „ If you need some Wawa coffee, its coming „ sometime. Highlands County Development Services Director Benjamin Dunn con“rmed this week that the Philadelphia-based convenience store/restaurant chain has picked out two sites in the Sebring area and has submitted applications for both. One has a site plan. Thats as far as its gotten, Dunn said. The paperwork is the start of the development process, which will include reviews by the Planning and Zoning Board as well as by the Board of County Commission. Still, its not expected to meet too much opposition, at least from a business standpoint. Called the Publix of convenience storesŽ by a former city commissioner in Lake Wales, the company “rst contacted that city in 2012 and now has a store under construction on the northwest corner of Eagle Ridge Mall, at the corner of U.S. 27 and Chalet Suzanne Road. COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONSeen here is a site plan for a proposed Wawa convenience store at the corner of U.S. 27 and Valerie Boulevard. The company is looking at three sites, according to county ocials, but has submitted applications so far on just two.Changes are comingNew Florida laws kick inLaws on PTSD benefits, airport trespass set to take effect Oct. 1By JIM TURNER & TOM URBANNews Service of FloridaTALLAHASSEE „ Laws will take effect next week that will add bene“ts for “rst responders who suffer post-traumatic stress disorder and impose harsher penalties on people who abuse animals, along with 19 other measures signed by Gov. Rick Scott after the 2018 legislative session. The laws taking effect Monday, Oct. 1 range from allowing credit cards to be used for background checks when “rearms are purchased to doling out tougher punishment for people who steal bee colonies or trespass at airports. Most laws crafted during the legislative session, including the states $88.7 billion budget, hit the books on July 1. But others had later effectiveŽ dates. The change for “rst responders (SB 376) would expand workers compensation insurance bene“ts for “re“ghters, police of“cers, paramedics and emergency-medical technicians who suffer from PTSD. The of“ce of state Chief Financial Of“cer Jimmy Patronis, who has started running a campaign ad that highlights his support for the law, announced last week the launch of training materials for “rst responders on PTSD. Weve heard terrible stories about the impact tragedies like Pulse, Parkland and most recently Jacksonville Landing, have on our “rst responders and their families,Ž Patronis, whose job includes serving as state “re marshal, said in a statement. The training is an important step needed to help our “rst responders.Ž According to a 2015 article published in the Journal of Emergency Medical Services, 6.6 percent of 4,000 “rst responders surveyed had attempted suicide, which is more than 10 times the rate in the general population. Under the new law, “rst responders who have witnessed the death of a minor or witnessed a death that involved grievous bodily harm of a nature that shocks the conscienceŽ can “le workers compensation claims for lost wages. The new law is expected to increase workers compensation costs for cities and counties that employ “rst responders by upward of $7 million, according to the National Council on Compensation Insurance. Another new law (SB 1576) taking effect next week stems from the beating death last year of a 9-month-old Labrador retriever puppy in Volusia County. The new law, named Ponces LawŽ after the puppy, will allows judges to bar people convicted of animal cruelty from owning pets. The legislation also increases the severity ranking of animal-abuse related crimes, making it more likely that offenders would go to jail upon conviction. Kate MacFall with the Humane Society of the United States hopes the new law will allow judges to make sure people who mistreat animals are not allowed to repeat the cycle of abuse. It gives that judge discretion to say they cant have any contact with animals during their probation,Ž MacFall said. It clari“es that and gives the judge the authority to have that as part of the sentencing, so that the criminal cannot have contact with animals during their probation.Ž In addition to dealing with animal cruelty, the new law also creates policies and procedures for animal shelters to use following natural disasters, such as hurricanes, to return lost pets to their owners. It puts more teeth into it. It stiffens the penalty for people who abuse animals,Ž MacFall said. Who wouldnt support that? This all came from a dog named Ponce, that was beaten to death last year. It was a horri“c tragedy.Ž Other new laws going into place on Oct. 1: € HB 55, allows people buying guns to use credit cards to pay for background checks. They have been required in the past to pay with personal checks, money orders or FILE PHOTOSSB 376 goes into eect Monday, Oct. 1. The law would expand workers compensation insurance benets for reghters, police ocers, paramedics and emergency-medical technicians who suer from PTSD. A new law goes into eect Monday, Oct. 1: HB 523, increases penalties to a third-degree felony for people who trespass on airport property to injure other people, damage property or impede the operations of aircraft. TRAFFIC | 7A WAWA | 7A LAWS | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 27, 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.comNightmares on Haywood Taylor BoulevardBy KIM LEATHERMAN Staff WriterSEBRING „ Freddy Krueger, Jason, Pennywise, and otherworldly playgrounds are the stuff of nightmares. Well, so is the annual Terror Trail, the spooky and freaky fundraiser by Humane Society of Highlands County. This years theme is NightmaresŽ and the fall event starts Friday. Enter the eerie woods if you dare, every Friday and Saturday in October. The hours of fright are dusk until 10 p.m. and admission is $15 per person. Shuttle buses will ferry the victims, ahem, visitors to the trails. The shuttles are free as is the parking at Sebring International Raceway. The popular attraction is the biggest fundraiser for the humane society. Each year, Dr. Daniel Parnassa sponsors the event. It takes dozens of volunteers to pull the event together each year, from ticket-takers to characters. Hurricane Irma ravaged the area and forced the humane society to cancel the event last year. Other, smaller fundraisers were done throughout the year instead. According to Judy Spiegel, the humane societys president, Irma destroyed part of an electrical system and part of the sound system. Jon Spiegel, Judys husband and coordinator of Terror Trail for nearly a dozen years, said this years event will be frighteningly good.Ž Terror Trail is back and its bigger, better, and scarier than ever, thanks to Hurricane Irma,Ž Jon Spiegel said. New scare scenes include a clown prison, a scarecrow gauntlet, a playground for the dead and a toxic waste dump site. Wearing comfortable sneakers for the romp in the woods and bringing a ” ashlight or glow sticks is probably a good idea. The terror may be in your nightmares but the mosquitoes are real, so think about repellent. Judy Spiegel wants Terror Trail enthusiasts to know that everyone working at the event is a volunteer and 100 percent of the pro“ ts goes directly back into the shelter. The humane society shelters and cares for all kinds of animals, provides low cost spay and neutering, and low cost vaccines. For more information, call 863-214-6508. COURTESY PHOTOSNew spooky scenes await guests to the 2018 Terror Trail. A creepy place to visit the loo at Terror Trail.Man accused of battering his fatherBy MELISSA MAINStaff WriterSEBRING „ A verbal altercation between a father and son turned to physical blows when the son allegedly tried to smoke cannabis in their joint home. On Monday, Highlands County Sheriffs Of“ ce arrested Ronald Ray Frazier, 52, of Sebring. Frazier was charged with battery on a person 65 years of age or older. According to the arrest report, Frazier and his father had an argument about groceries. This argument escalated when Frazier allegedly produced cannabis within the residence,Ž and the victim told his son he could not smoke cannabis in the house, the report states. This enraged Frazier, and he grabbed his fathers shirt collar and struck the 73-year-old man on the left cheekbone with a closed “ st, the father said. The father also said Frazier pulled him from his chair and pushed him against a medical bed, which was in the living room. The victim told deputies that he began to “ ght back until the violence stopped. The deputy noted a bruise and swelling on the victims left cheekbone, a scratch on his left arm with fresh blood and slight red marks on his neck. Emergency Medical Services treated the father at the scene. The father and son live together as a family unit, but the son was taken to the Highlands County Jail, the report states. FRAZIER That Will Make YouSMARTER 5 THINGS1. Apples are a member of the rose family. They contain no fat, sodium or cholesterol and are a good source of “ ber. 2. Apple trees take four to “ ve years to produce their “ rst fruit. Apples ripen six to 10 times faster at room temperature than if they are refrigerated. 3. Apple varieties range in size from a little larger than a cherry to as large as a grapefruit. The largest apple ever picked weighed 3 pounds. More than 2,500 varieties of apples are grown in the United States, but only the crabapple is native to North America. 4. Apples harvested from an average tree can “ ll 20 boxes that weigh 42 pounds each. A peck of apples weighs 10.5 pounds. A bushel of apples weighs about 42 pounds. 5. The top apple producers around the world are China, United States, Turkey, Poland and Italy. Apples account for 50 percent of international deciduous fruit tree production. Source: farm” avor.comDistrict plans to terminate teacherBy MARC VALEROStaff WriterSEBRING „ An Avon Park Middle School teacher faces termination reportedly for her inappropriate conversation/ topics with students in her class. Deputy Superintendent Andrew Lethbridge said the districts investigation has concluded. An administrative complaint was sent to science teacher Stacy Leaphart on Tuesday, he said. The recommendation from the district is moving to terminationŽ due to her inappropriate conversation and inappropriate topics with students in her class. Lethbridge would not elaborate on the nature of the topics and conversation. There have been ongoing issues that we have worked through progressive discipline procedures with her on similar incidences,Ž Lethbridge said. Leaphart will have 15 working days to respond to the district; she may request a hearing before the School Board, have a magistrate hear the case, resign with prejudice, or with no response, the termination will proceed, Lethbridge said. Leaphart had been placed on administrative leave with pay effective Sept. 11 through an end date to be determined.Ž In 2016, the State of Florida Education Practices Commission reached a settlement with Leaphart in an administrative complaint against her when she was employed at Avon Park Middle School as a language arts teacher. The material allegation stated she failed to properly supervise her middle school students on or about Sept. 8, 2015. Leaphart left school early for an appointment and instructed her class to go to the restrooms for the remainder of the day, according to the allegation. Students remained unsupervised for about “ ve minutes. The settlement agreement called for a $750 “ ne and a letter of reprimand.Democrats to meet on replacementHope to replace Freeman by SaturdayBy PHIL ATTINGERStaff WriterSEBRING „ Democrats in Floridas U.S. Congressional District 17 could have a candidate to run on April Freemans ticket by Saturday. Neal Golden, chair of the Highlands County Democratic Party, said the plan is to have a conference call on Saturday, which will bring together all party chairs across a district that contains all or parts of 10 counties in rural Florida. As soon as Democrats select a new person, theyll have to get the word out so people will know who the person is, his or her key platform points and the fact that FreemanŽ will be that persons slot on the ballot. Freeman, 54, died unexpectedly on Sunday, from what her husband described to party of“ cials and statewide media as a heart attack. She won the Democratic Party nomination on Aug. 28 to run for Floridas Congressional District 17, taking 77 percent of the vote in the primary against Bill Pollard of Sebring. Congressman Tom Rooney, R-Okeechobee, decided to retire at the end of this term. In the midst of condolences, Democratic Party of“ cials now need to select someone to run in her stead against Greg Steube, R-Sarasota, who served three terms in the Florida Senate and won the Republican primary with 62.4 percent of his partys vote. Its now less than six weeks before the general election, set for Tuesday, Nov. 6. Sarah Revell, communications director for the Florida Division of Elections, said Freemans death triggers a process by which a political party can select a candidate to run in her stead. When asked how often a candidate in Florida has died between the primary and the general election, Revell said the Division of Elections doesnt track that information. Golden said Democrats have at least four possible candidates, including Pollard, based on conversations hes had with party of“ cials. FREEMAN REPLACE | 5A 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

PAGE 3

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | A3 42nd Annual Alaska Cruise and Rail Wildlife Adventure 16 Days / 15 Nights All InclusiveŽ on May 8, 2019 adno=3615356-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com Red Cross operations ramping up in CarolinasHealth Department staff home from shelterBy PHIL ATTINGERStaff WriterSEBRING „ The past two weeks has seen local mass care workers helping out in the Carolinas with shelters, feeding and distribution of emergency supplies. One crew has come home, but others have only just begun to help with a disaster response that shows no sign of stopping as rivers have only now reached their highest ”ood stage. We are full-bore responding,Ž said Sarah Tippet Ruwe, executive director of Floridas Coast to Heartland Chapter of the American Red Cross, which includes Highlands County. As of Wednesday, the Red Cross was still providing sheltering and feeding, and had begun ramping up disaster assessment and distribution of disaster supplies for victims of Hurricane Florence. The Red Cross de“nes disaster assessmentŽ as looking at homes to determine how many have been damaged, and how badly they are damaged. Once thats done, they can calculate how much monetary assistance clients might need and inform the national fundraising effort how much to raise to help those affected. Until recently, ”ood waters had not subsided enough to do house-byhouse assessments. Ruwe said at least one American Red Cross volunteer was among those who had to evacuate to a hotel because the Waccamaw River, which stretches approximately 140 miles through southeastern North Carolina and eastern South Carolina, was “nally cresting near Georgetown. As for local volunteers, she said the American Red Cross South Florida Region, which includes her chapter, has sent 56 people to affected areas. She had two more from St. Lucie County sent last week to help, and Mark Milia of Highlands County has been up there for almost two weeks. Milia went up to help drive an Emergency Response Vehicle (ERV), a modi“ed cargo-van that helps deliver food and supplies to residents in affected areas and serves as a canteen to response workers and families without food. Milia started helping with mobile feeding in South Carolina, Ruwe said, then got transferred to North Carolina. Meanwhile, two disaster workers with the Florida Health Department in Highlands County have just returned from a little more than a week helping with a shelter. Pamela Crain, preparedness planner for the Florida Department of Health in Highlands County, went up to the Carolinas immediately ahead of the storm, along with Laura Sherrill, diabetes health educator. It was Crains “rst deployment. They returned on Sunday, Crain said, because their shelter was to close Monday. Crain said they were in an area that was not as fully impacted by the storm. The shelter at Lawrence Joel Veterans Memorial Coliseum at Wake Forest University, 200 miles from the coast, had 50 to 446 people in it at various times, Crain said. Local news reports stated the Wake Forest coliseum was one of 16 such shelters for people trying to escape Florences winds and ”oodwaters. The U.S. Geological Survey predicted river ”ooding would pose one of the biggest threats as Florence moved very slowly across the region. Two days after the storm, six North Carolina stream gauges surpassed major ”ood stage levels, and two North Carolina gauges stopped transmitting altogether … either their electronics got inundated or sensors that transmit readings slipped underwater. Crain said many people evacuated because of ”ooding, but as ”oodwaters receded in some places, they wanted to get home and start cleaning up. As in any situation like this, the homeless are impacted,Ž Crain said. We try to connect them to services they might need.Ž Her greatest praise went to community partners and residents of the Winston-Salem community for their help. Since she and other COURTESY PHOTO/AMERICAN RED CROSSMark Milia went up to the Carolinas the weekend after Hurricane Florence to serve as an American Red Cross Emergency Response Vehicle (ERV) driver to help response eorts.Camp for veterans, first responders helping Florence-affected areaBy PHIL ATTINGERStaff WriterSEBRING „ Last week, Lake Placid police had a squad room full of supplies to send to people displaced by ”ooding caused by Hurricane Florence. Those supplies, along with supplies collected by the Highlands County Sheriffs Of“ce went north with Mike Souther through the Avon Park-Sebring Jaycees. Meanwhile, the Sheriffs Of“ce also started collecting supplies for Camp4Heroes, a camp usually dedicated to helping military veterans and “rst responders deal with post-traumatic stress disorder. It has now opened as housing for emergency personnel helping North and South Carolinians recover from Florence. We saw this as a need to help “rst responders and veterans,Ž said Kathy Dent, the camps marketing director. Founded by 28-year North Carolina Fire Department Capt. John T. Woodall „ Capt. WoodyŽ to his friends „ Camp4Heroes provides a place for traumatized veterans and emergency workers to get therapy, Dent said. In fact, she said, it was one of Capt. Woodys paintings, his own form of art therapy, that sold at auction for $100,000 and provided the startup costs to buy the land for the camp in Fairmont, North Carolina. When Florence came through the area, “rst responders and veterans started volunteering to help people, and asked if they could swing by the camp for a hot shower, Dent said. The camp opened to them as a place to eat, sleep, and shower. Volunteers in Florida have started up Operation Call to ActionŽ to help supply that effort. Dent said that in addition to supplying the needs at the camp, the effort will utilize “re departments in the area to get supply requests from residents and take it to them using supplies at the camp. For now, the camp really needs food, Dent said: bread, sandwich meat, hot dogs and other items they can prepare en masse. The camp also needs toiletries and paper products, Dent said. In Florida, that supply line has been headed up by LeVonne Bower with Paws and Warriors, a Florida nonpro“t that supplies dogs to veterans as service animals or for emotional support. Bower said she has collection sites in Manatee and Sarasota counties, and at the Highlands County Sheriffs Of“ce, thanks to a connection Local volunteers, agencies helping supply that effortSUPPLIES | 5A RED CROSS | 5A adno=3608776-1 781 Magnolia Ave. € Sebring, FL 33870 € 863-382-2255www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 Center of Hospitality and ConvenienceThe Highlands News-Sun Center is centrally located in beautiful Highlands County, home of the annual 12 Hours of Sebring, Caladium Festival, and several other local events which draws thousands of people to the area. Our experienced staff will help you plan and promote anything you need in order to host your special event, and make it a very successful one! HIGHLANDS NEWS-SUN CENTER Concerts € Private Events € Weddings € Sporting Events Trade Shows € Seminars € And Much More! NO EVENT TOO BIG OR SMALL28,000 square feet€ Accommodating Up to 3,200 sq. ft. for events with theatre style seating € Up to 1,000 for a banquet € 100+ booths for tradeshows! WE HAVE WHAT YOU NEED!€ Tables & Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station € Portable Bar & MORE!CENTER MEET DOZENS OF EXHIBITORS, SHOWCASING THEIR SERVICES & PRODUCTS.EXPLORE OUR COMMUNITY AND SUPPORT LOCAL BUSINESSES. INDOOR & OUTDOOR EXHIBITORS DOOR PRIZES EVERY HOUR FOOD FREE TO ATTEND & OPEN TO THE PUBLIC FREE SEMINARSFor sponsorship information, call 863.385.8448, email ceo@sebring.org, or visit www.tinyurl.com/2018BusinessExpo adno=3614221-1

PAGE 5

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | A5cashiers checks. € HB 135, allows deaf people to voluntarily identify themselves as hearing-impaired when they register vehicles. The idea, which came from a Tallahassee police of“cer whose son is deaf, is intended to prevent communications issues with deaf drivers that could inadvertently lead to confrontations. € HB 523, increases penalties to a third-degree felony for people who trespass on airport property to injure other people, damage property or impede the operations of aircraft. The bill is in reaction to instances since 2014 of people getting on property at Florida airports, including Orlando International, Tampa International and Miami International. € HB 961, allows businesses such as bars to receive up to 10 cases of branded glassware „ 24 glasses per container „ a year from brewers or importers. Supporters of the beer glassŽ bill maintained that the change would allow small businesses to save on the cost of glassware. But a number of craft brewers opposed the measure, arguing it would allow a small number of brewers who could afford the costs to ”ood the market with company-branded glassware. To learn more on all laws enacted by the 2018 Florida legislative session, visit laws.”rules. org.LAWSFROM PAGE 1A FILE PHOTOSB 376 is expected to increase workers compensation costs for cities and counties that employ rst responders by upward of $7 million, according to the National Council on Compensation Insurance. COURTESY PHOTOLaws will take eect next week that will add benets for rst responders who suer post-traumatic stress disorder and impose harsher penalties on people who abuse animals, along with 19 other measures signed by Gov. Rick Scott after the 2018 legislative session.Manuella J. BrewerManuella June Brewer, 80, passed away on Sunday, Sept. 23, 2018 in Sebring, Florida. She was born in Waldron, Indiana to Carl Edward Coy and Mary Minnie Blanford Coy Prakel. Manuella and her husband, John Kenneth Brewer, have been residents of Highlands County since 1992. The couple previously lived in South Florida, Jacksonville, and East Africa, as well as Indiana. She is survived by her husband, John Kenneth Brewer; sons, Robert K. (Katie) Brewer and Jess Jay Brewer (Wanderson Pereira); and daughter, Terri Lynn (Jeff) Futch; six grandchildren, Brian (Nicole) Radonski, Jeffrey (Kandi) Futch, Kenny (Jamie) Futch, Lee Brewer, Allie Brewer, Ashlei (Charlie) Brewer Criswell; and seven great-grandchildren, Ashlyn Radonski, Logan Radonski, Brantley Futch, Baylor Futch, Livie Jane Futch, Oakley Futch and Evelyn Criswell. She was preceded in death by her daughter, Tammy Ann Brewer. There will be a memorial service at 9 a.m. Friday, Sept. 28, 2018 at Highlands Hammock State Park Amphitheater with Todd Patterson, pastor of Bible Fellowship Church, of“ciating. Flower arrangements may be sent to the memorial service. Memorial contributions may be made to Good Shepherd Hospice, 1110 Hammock Road, Sebring, FL 33870 or Mof“tt Cancer Center, 12902 Magnolia Drive, Tampa, FL 33612. mof“tt. org. OBITUARIES There might be more, Golden said. In a district with seven full counties and part of three others, thats highly likely. Floridas Congressional District 17 encompasses southwestern Polk County, southern Sarasota County and northeastern Lee County, along with all of Highlands, Charlotte, DeSoto, Glades, Hardee, Hendry and Okeechobee counties. Were looking (at) some strong candidates,Ž Golden said. We want to give people real choices here.ŽREPLACEFROM PAGE 2A out-of-state responders followed the lead of local agencies, she got to see some practices that might help with Florida disasters. One was giving hospital staff a place to set up and see patients in the shelters themselves. That was huge. That would be a great partnership to have,Ž Crain said. She also enjoyed building relationships with the American Red Cross and the North Carolina Division of Emergency Management. She said those connections may prove invaluable in future disaster responses.RED CROSSFROM PAGE 4Awith Undersheriff Col. Mike Brown. Paws and Warriors was supposed to visit the camp a couple of weeks ago, Bower said, taking three rear-leg amputee dogs and a fourth that is deaf to visit with veterans onsite. Florence preempted those plans. When Bower learned the camp needed help supplying first responders, she jumped at it. People want to help,Ž Bower said. You dont realize how bad it is up there.Ž Among the items in demand, Bower said, are water, mosquito repellent and fresh food. She said if a local restaurant can donate fresh food, they can get a refrigerated truck to carry it up. Highlands County Sheriff Paul Blackman said it takes a while for the Federal Emergency Management Agency and the American Red Cross to get up and runningŽ after a storm. In the meantime, he said, efforts like Operation Call to Action will make a difference. The memory of Irma is still fresh in our minds,Ž Blackman said via a press release, so I am confident that the people of Highlands County will step up in a big way to help the victims of Hurricane Florence.Ž Aside from basic shelf-stable food items, like canned meat and bottled water, the needs list includes powdered milk, baby formula, baby food, sugar, salt and pepper, condiment packs, juice, Gatorade, Ensure, coffee, creamer, tea, ice, coolers, utensils, paper plates/cups/ napkins, Ziploc bags and paper towels. The list also includes pet food, cat litter and pet crates. Needed toiletries include shampoo, conditioner, soap, toothbrushes, toothpaste, mouthwash, deodorant, razors, shaving cream, feminine products, adult and baby diapers, baby wipes, toilet paper, hand soap and hand sanitizer. First aid items needed include Band-Aids, hydrogen peroxide, gauze pads, antibiotic cream, tape, paper tape, rubbing alcohol, ace bandages, calamine lotion and bug repellent. Household items include cleaning products, mops, buckets, blankets, pillows, sheets, towels, sleeping bags, batteries and flashlights. Tools needed include shovels, protective face masks, trash bags and propane tanks. Through Friday, Oct. 5, the Sheriffs Office will collect supplies for Camp4Heroes, sending them north with Paws and Warriors. Anyone who wants to help can contact Sheriffs Public Information Officer Scott Dressel at rdressel@highlandssheriff.org, Bower at LaVonne@ PawsandWarriors.org or Dent at Kathy@camp4heroes.org.SUPPLIESFROM PAGE 4A adno=3612619-1 AFFORDABLEDENTURES.COM DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES EXTRACTIONS STARTING AT $90 $50 OFFECONOMYPLUS OR HIGHER DENTURE FOR MORE INFO CALL863-784-0463EXPIRES 12/31/2018 FREECONSULT FOR NEW DENTURE PATIENTSAFFORDABLE DENTURESAVON PARK, P.A. HIGHLANDS PLAZA 1048 US 27 SOUTH, SUITE 1060 AVON PARK FL 33825Oer good only at designated location. $50 denture discount good on any individual denture purchase at the EconomyPlus level or higher Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, package price or prior order. Oer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult is $25. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees eective through 12/31/18. These are minimum fees and charges may increase depending on the treatment required. Coupon expires 12/31/18 and may change without notice. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION,OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT.20161-5 MARC A. SANDER, DDS, FAGD, FICOI, FAAIPFellow of the Academy of General Dentistry Fellow of the International Congress of Oral Implantologists Fellow of the American Academy of Implant Prosthodontics (D5110, D5120) (D7140) adno=3614619-1 adno=3614375-1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNOUR VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not in itials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Respect the railsTrains and the rails that they travel on should be respected by motorists and pedestrians. That safety message is one that is very important to CSX and its partners as they promote Rail Safety Week this week. Highlands County is sadly too familiar with the dangers that the big metal modes of transportation can bring to our residents. Last year, a Sebring man died after his vehicle crashed into a trailer being towed by another vehicle that was stopped at a railroad crossing on U.S. 98 just west of Associate Boulevard. Just about two months later, an Avon Park man was killed after his truck collided with an Amtrak passenger train on U.S. 98 and Cowhouse Road. Last June, two young ladies from Avon Park and Sebring were killed when they hit a CSX train in Frostproof in the early morning hours. Last month, a woman was airlifted to a hospital after being knocked down by a CSX train, again early in the morning hours. She told 911 she was next to the track when the passing train knocked her down about a mile from the railroad track at Moon Ranch Road and Snyder Road in Sebring. CSX focuses on rail safety education yearround, but this week they are joined by the non-pro“t Operation Lifesaver, the Federal Railroad Administration, other freight railroads, Amtrak, commuter rail-service providers and law enforcement agencies across its 23-state network to raise awareness of how to be safe around railroad tracks. The hope is to reduce the number of crossing and trespassing accidents in the communities where it operates. Distracted driving and walking is a top public safety issue across the country. Its even more of an issue when approaching railroad crossing,Ž said Sean Douris, chief of police for CSX. According to Operation Lifesaver, a national educational organization dedicated to rail-safety awareness since 1972, a person or vehicle is hit by a train about once every three hours in the United States. While the number of collisions each year has dropped 83 percent in the past four decades, federal statistics show 274 people died in 2017 in crossing collisions. Preliminary statistics show that in 2017, there were 2,105 collisions between automobiles and trains and, in addition to the 274 deaths, there were an additional 807 injuries sustained in those accidents. The Federal Railroad Administration points out that a motorist is almost 20 times more likely to die in a crash involving a train than in a collision involving another motor vehicle. Some safety tips to remember include: trains overhang the track by three feet; always stay alert around railroad tracks; trains always have the right of way; and obey traf“c control mechanisms. Pedestrians should always expect a train; dont take photos on or near the railroad tracks; cross only at designated crossings; and walk, dont ride, a bicycle across the track. Trains are loud to many of us. We can hear them coming a ways down the track. However, there are many who are distracted by their cell phones, a passenger in the car, a radio playing, or they think they can beat the train to the crossing. Dont take a chance. Always give caution to a railroad crossing.YOUR VIEW Store-bought sunglasses arent the bestThat was a very informative article in Sundays paper about eye protection. Just one small disagreement I have with the mention of sunglasses. Store (Dollar Tree, CVS, etc.) sunglasses offer no protection against harmful UV rays and other types of sun rays. Regular sunglasses just darken the area being looked at while opening the eyes pupils wider due to the darkness, which in turn allows more penetration of harmful rays to the eyes. If you want to properly protect your eyes, you need glasses such as polarized sunglasses, which prohibit harmful rays hitting the eyes. Also, sunglasses will mention they protect from UV and other rays. Also, childrens sunglasses are all cute with the fancy framing around the lens, but offer no protection from the suns harmful rays. Childrens eyes are still being formed during childhood, which is all the more reason to protect their eyes even more.William Knoche Lake PlacidAddress is hard to nd nowI was interested in the article in the paper (Sept.23) concerning the news that GeoComm was being enlisted to make sure that all addresses in the county are correct. A couple of years ago the county decided that house addresses had to correspond to where your driveway was. My house faces the main street through our sub-division (which it has for the last 40 years), but my driveway exits onto a side street. Not only did the county change my address but they even changed the name of the side street. This opened a whole can of worms. To begin with, changing information on driver license, car registration, bank accounts, credit cards, etc. to say nothing of all your personal contacts. After two years I still havent been able to convince my mortgage company that the new address is the valid location of the house that they hold the title to. It took a year before UPS was able to “nd me and I still have to give workmen detailed instructions to my location because the new address doesnt come up on Google. Heaven help me if I ever have a medical emergency or the house is on “re! I agree that house numbering seems to be very haphazard in our county but be warned, change comes with a price.Richard Campton SebringReduced speed limit helps ... a littleWhile traveling on U.S. 27 the other day through Sebring, I was glad that they have reduced the speed limit to 50 mph. I noticed that now instead of people driving 65 mph through town, they only drive 60 mph.Jerry Syfert SebringWhat are you pitching into your well?We were chatting about things wise people utter when she shared a little ditty from childhood. My mother used to declare whatevers been thrown down your well comes up in the bucket.Ž Wait,Ž I immediately pounced. What did you just say?Ž As she repeated the quote, I gave instant disclosure. Im stealing that for my next column.Ž Well, OK, go ahead and do it,Ž she agreed. Maybe youve heard that spoken before, but for me it was the “rst time. Whether you consider your bucket to be your home, workplace, body or mind, it is solid advice. After all, how many times do we say something we shouldnt or eat what we know isnt the right choice for our health? If thinking of polluting your well creates pause, maybe a better choice will ”ow. When it rains, it pours and we all know a rising tide lifts all boats. What are you doing in your pond to ensure the ripples positively affect those around you? Lets hope youre like a cool glass of water when you walk in a room. I sure would like to be thought of as such but truth be told, Im more bubbling brook. As water sings over stones and gurgles through the gullies, my arrival is more water dancing than quite cove. We all know still waters run deep. In my life, this is modeled by my hubby. A deep thinker, over the years we learned to hone his superpower by affording time for him to mull over important decisions. While Im more droplet-ona-hot-skillet decision maker, his still pool is not stagnant but more waters of the deep. Much goes on far beneath the surface of his sea. Maybe I should dry up my drip because its not wise to wash your laundry in public. Lest someone take my oceans of analogy for troubled waters, Id better take this thought downstream a bit. After all, I dont want to get into hot water with the hubs. No sense troubling the waters of matrimony. Goodness, it seems the tide just doesnt stop with this wave of words. All this drip, drip about water isnt just mine to claim. Ecclesiastes speaks of how rivers run to the sea and yet the sea is not full and how they return again to the rivers only to ”ow back out yet again. Its a perfect analogy for kindness. We cant bene“t from holding it tight to us. That would be like trying to grasp a “st full of water. Rather, we must cast it out over and over again, much like a net, if we ever hope to pull in a bounty. Benjamin Franklin said when the wells dry we know the worth of water. If thats not a splash of wisdom, you might be all washed up. Heres hoping this week hasnt been a tsunami of trouble and that you will “nd safe harbor as the weekend approaches. Take a few moments this week to allow joy to seep inside you and then go wash that over those in your path.HARRIS & CODorothy Harris

PAGE 7

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | A7CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Muslim pilgrimage 5 Made docile 10 Valley with a Wine Train 14 Melville’s “Typee” sequel 15 Limber 16 Malicious 17 Bandit band 18 Jackrabbits, e.g. 19 Minimum __ 20 *Niacin and riboflavin 23 7UP competitor since 1961 25 Harbinger 28 *Twenty Questions question 29 “I could be wrong” 33 Knocks firmly 34 Pseudonym 35 Part of LACMA 36 *Earth, Wind & Fire hit album whose title means “everything considered” 38 “Nothing to shout about” 39 Some llama herders 41 Nuclear reactor component 42 Ceylon, now 43 *Fighter pilot’s sensation 45 Kikkoman sauces 46 Medical lab specimen 47 *Bravura performance reaction, briefly 51 Copies 54 Pogo stick sound 55 Pac-12 team since 2011 59 Mule team beam 60 The way we word 61 Snapper rival 62 Baaing mas 63 Domingo, for one 64 Whack DOWN 1 Ungenerous sort 2 Physicians’ gp. 3 Trevor’s predecessor on “The Daily Show” 4 Women’s sportswear 5 South Seas island 6 Striped quartz 7 Actress Sorvino 8 Grade sch. level 9 Lucie’s dad 10 Rather and Cronkite 11 Gardner of the silver screen 12 Sty denizen 13 Tavern offering 21 Vitality 22 Prestigious prize 23 They’re not selfish 24 The Supremes, e.g. 26 Captivates 27 What the ruthless show 28 Gets a present ready to present 29 Exodus sustenance 30 “That’s a shame” 31 Fashion initials 32 Giggle 34 Reactive criticism 36 Salt’s “Halt!” 37 “Hamilton” creator __-Manuel Miranda 40 Once-banned James Joyce novel 41 Weak excuses 43 __ snap 44 Mariner’s hazard 46 Winning exclamation aptly arranged and spelled by the standalone letters in the answers to starred clues 48 Adjoin 49 Bridge site 50 Primatologist Fossey 51 Pro vote 52 Comics punch sound 53 Scrape (out) 56 Little kid 57 Historical period 58Cry out loud 2018 Tribune Content Agency, LLCBy Ed Sessa9/26/18Tuesday’s Puzzle Solved9/26/18NOTE TO READERS: Todays puzzles are the Wednesday puzzles, therefore the solutions you see here are the Tuesday puzzle solutions. The solutions to todays puzzles were erroneously printed in Wednesdays edition. The solutions to the puzzles that were printed Wednesday will be in the Friday edition. We apologize for the confusion. damage. Its just not worth it.Ž Clinton Howerton Jr., Highlands Countys engineer, said not all schools have to have marked school zones. However, schools are eligible for school zones after there has been an engineering study of the area. The school would typically have to pay for that as I do not have them budgeted in my costs for the year,Ž Howerton said. One of the requirements though is that they must show a safety need for pedestrians. The slower speeds are for pedestrian safety, not vehicular traf“c. That being said, most private schools do not have a signi“cant number of pedestrian students,Ž Howerton said. Most arrive via vehicle and therefore the smaller private schools do not actually need school zones since there are not many children walking around the traf“c. The school may also be responsible for the cost of the sign and ”ashers, which can be costly since they have modems and other technology included in them,Ž he said. Lakeview Christian School Administrator Christena Villarreal is also concerned about the traf“c. People need to slow down and follow the traf“c rules,Ž she said. The entrances and exits to the parking lot should be used appropriately and not being cut across the parking lot. Our enrollment has doubled this year. It is not just adding to the middle school; all of our classes are larger across the board,Ž Villarreal said. We have expanded into two new buildings on the campus so there is a lot more traf“c, a lot more students, and a lot more faculty moving around. We are trying to get a handle on it. We would just hate if a child, parent or anybody got hurt because of speeding.Ž Until there is a more permanent solution to the speeding, Fansler promised that he and his of“cers would be watching. I have stood in the area monitoring traf“c,Ž Fansler said. Other of“cers have spent some time in the area as well, running radar and looking for potential traf“c hazards. I hope that between the video made in the area and the email I sent to parent/guardians with a similar message makes the point to slow down and be considerate of others in that area.ŽTRAFFICFROM PAGE 1A KIM LEATHERMAN/STAFFLakeview Christian School has placed signs asking motorists to slow down on Kent Avenue and Summit Street.In Sebring, the company would put a store in North Sebring outside Sun n Lake Special Improvement District and in South Sebring just west of Highlands Regional Medical Center. In North Sebring, according to documents “led with the county, the company plans to put a 6,119-square-foot store at the corner of U.S. 27 and Valerie Boulevard, with a full entrance (right and left turns) on Valerie and a right-in, right-out only entrance on the highway, which would include a short deceleration lane. The South Sebring store would also cover 6,119 square feet under the roof on the northwest corner of the U.S. 27 and Highlands Avenue (future Sebring Parkway) intersection. Entrances would include a full-service (right and left turn) entrance on the northeast corner, furthest from U.S. 27, and two other right-in, right-out only entrances: one on Highlands just north of the intersection and one on U.S. 27 just west of it. The U.S. 27 entrance would also include a deceleration lane. Dunn said the company is looking at another site in Lake Placid, but he hasnt seen plans for it yet. I feel very con“dent on all three of them,Ž Dunn said, pointing out that the same developer is working for the company on all three locations. The company previously eyed the SunTrust bank site at the corner of U.S. 27 and Interlake Boulevard. At the monthly meeting in December 2017, Lake Placid Town Council members didnt say if they wanted a Wawa store in town, but didnt like the SunTrust site. Town code stated that no more than one service station could be in a block, and the proposed location sits at the south end of a block where GATE already has a station at U.S. 27 and Dal Hall Boulevard. County Planner Joedene Thayer asked if the council would consider Wawa a convenience store,Ž not a service stationŽ that traditionally provides oil changes, tire repairs and other maintenance with gasoline, but the majority said no. Councilman Ray Royce was inclined to give Wawa an OK to clear the site and rebuild. He also said he would agree to a workshop to amend the code. Councilwoman Arlene Tuck did not agree, stating that, to her, its a service station: You get gas and buy things.Ž Tuck will no longer serve on the council after Nov. 6, after which she will be sworn in as county commissioner, having won election in the August primary.WAWAFROM PAGE 1A COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONA preliminary plan for the Wawa convenience store at the corner of U.S. 27 and Highlands Boulevard (Sebring Parkway Phase II) would give access from Highlands and the highway, utilizing a shared entrance on the north end. adno=3608762-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com LOCAL SPORTS Sign up for after school tennisSports activities going on in the Heartland Highlands News-SunSports StaffThe after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA 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 863414-2164 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.Lane Crosson Golf TournamentThe 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 FILE PHOTOKiani Lewis hits a forehand during tennis camp at the Thakkar Tennis Center. After school tennis programs are being oered.Titles on the line at Road AtlantaLast race of the Continental Tire Challenge season Special to Highlands News-SunThe 10th and “nal race of the Continental Tire Challenge season … the Fox Factory 120, as part of the Motul Petit Le Mans weekend with the IMSA WeatherTech SportsCar Championship … will take place on Oct. 12. The top-tier Grand Sport (GS) class wraps up its “rst year with full GT4 technical regulations, after announcing the platform in 2016. As a result, car count and manufacturer participation skyrocketed in the last two years, with a current average of 23 cars across eight marques contending for the top spot. Entering the last race of the season, strong performances have put certain teams and manufacturers in prime position to secure a championship. Heres a look at how some of those came to be: Team TGM Looks Strong In what can only be described as a dream season, the Ted Giovanis-led squad enters the season “nale leading the GS driver and team standings by 31 points. Before 2018, the team had yet to record a win in the Continental Tire Challenge. However, with veteran drivers Hugh Plumb and Owen Trinkler behind the wheel of the No. 46 Mercedes-AMG GT4, the team now has three victories and is well on its way to a potential championship. Our team has been in the series at some level since 2006 when we started very small, and since 2013, have evolved into the team we are today,Ž described Giovanis, who also co-drives Team TGMs second car … the No. 4 Mercedes-AMG GT4 … with Guy Cosmo. We are a true IMSA privateer team, as well as being the only team in the paddock with our cars solely dedicated to charities (JKTG Foundation and Camp Boggy Creek). Being in contention to win the championship is something TGM has always strived for. In the beginning of 2018, we created a plan to develop our new cars and to achieve consistent IMSA PHOTOThe nal race of the Continental Tire Challenge season at Road Atlanta will decide a number of important issues in each class.Low golf scores on the linksSpecial to Highlands News-SunThe Monday Mezza golf group played at Golf Hammock Country Club on Sept. 17. The Mezza Group also plays Harder Hall on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community. Come out and join us! Group A had Paul Doud with a plus “ve score to take “rst place. Paul Fore was in second place with a plus one. Group B had Joe Hyzny with a plus four for “rst place in this group. Next best in the B group was David Measday with a plus one. In Group C, Frank Allen had an excellent round with a plus ten to run to the “nish line with “rst place. Terry Yandle didnt play a bad round with a plus “ve for second place in this group. Group D had Ken Porter “nish “rst with a score of plus one. Second place with an even score was Jack Carlton. Group E had Don Clark in “rst place with a score of plus “ve. Pete Mezza was out to play again today with second place and a plus one. Great round and see everyone next week. For more information, call Joe Hyzny at 863-318-7960.Lake June WestThe golfers at Lake June West were in action with the Mens league on Sept. 12. The “rst place team with a score of 43 was Bruce Myers and Jack Clegg, while second place with a 53 went to Mike Rogers and Tom Molloy. Closest to Pi winner was Jack Clegg on hole No. 2 with a shot that was within 16-feet, 6 inches. In the Mens League played on Sept. 19., the “rst place team with a score of 43 was Bruce Myers, Doyan Eades and Jack Lorenz, while second place with a score of was Mike Rogers, Claude Cash and Lee Maule. Closest to Pin winner was Bruce Myers on hole No. 8 with a shot that was within 4-feet, 9 inches. BRIEFS | 9A ATLANTA | 9AGood times on tough terrainCross country runners look good in Lake Placid meetBy RUTH ANNE LAWSONStaff WriterLAKE PLACID … With one of the toughest 5K courses in Florida because of the hilly terrain, the Lake Placid Green Dragons cross country team hosted a meet Tuesday afternoon. There were a total of eight teams who participated in the meet consisting of Avon Park, Sebring, Heartland Christian, Lake Placid, Okeechobee, Moore Haven, Clewiston and Haines City. This meet went very well,Ž said Avon Park Coach Pakitta Wells-Felix. Our girls did great. They stood out and ran in a pack and came in strong. The boys are doing good and came in strong at the end. We all did really well. Dylan Branch and Emily Vargas always do a great job for us and we are really proud of all of our runners.Ž Avon Park came out on top in the girls competition, which had 43 runners, with a combined 28 points, Okeechobee placed with 36, Lake Placid claimed third with 69 points. Avon Park junior speedster Emily Vargas was way ahead of everyone and “nished “rst in a time of 19:59, while Red Devil Amy Schlosser came in third in 23:17. Lake Placids Francesca Chillemi claimed sixth place with a 25:08. Amanda Catania was seventh with a 25:29 for Avon Park and teammate Miranda Bustos was on her heels in 25:56 claiming eighth place for the Red Devils. Fatima Martinez was eleventh with a 26:54 for the Green Dragons. Lake Placids Clarissa Olveras ran a 29:05 to “nish 20th. Heartland Christians Abi McBride came in at 30:55 and teammate Isabel Mainit was just a second behind her with 30:56 for the 26th and 27th spots. Sebrings Maria Arcero ran a 32:56 which was 30th. This was a very last minute meet for us,Ž said Sebring Coach Casandra Marentes. No one was expecting us to be out here. Compared to what I expected I am very happy with how it went. Our runners did very well. Everyone pushed harder than I have seen them push before. It makes me RUTH ANNE LAWSON/STAFFThe girls take o at the start of Tuesdays cross country meet at Lake Placid High School. Avon Park won the girls competition and placed second in the boys meet. CROSS | 10A

PAGE 9

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | A9be 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 RunSEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, will take place this year on Oct. 6 at Highlands Hammock State Park. The 5K begins at 7:45 a.m. and the 4K with your dog starts at 8:15 a.m. First “ve dogs across the “nish line receive a prize. For information, call Jim or Colleen Polatty at 863-386-4927.NU-HOPE Clay ShootThe Tommy Todd Memorial/ NU-HOPE Clay Shoot will be held on Saturday, Oct. 13 at Quail Creek Plantation in Okeechobee. Registration opens at 8:30 am, with a shotgun start at 9:30 am. Entry fee is $125 per shooter, with a special discount offered to all Law Enforcement participants. Sponsorship opportunities are also available. Awards will be given to the highest individual, female, youth, and team scores. A complimentary grilled sausage breakfast and BBQ Chicken and Ribs lunch is provided for all registered participants. Up for bid at the silent auction is a Remington 870 Express Pump Action Shotgun, donated by Shawn Martz and Bryans Outdoor World of Lake Wales, combined with an overnight stay at Quail Creek Plantation, donated by Quail Creek. The winner of the annual Gun Raf”e Package, provided by The Gun Rack of Sebring, will also be drawn. This years gun is a Henry 22 LR Lever Action Rif”e and Scope. Tickets for the gun raf”e are available for $5 each or 5 for $20, and may be obtained by contacting NU-HOPE. NU-HOPE wishes to thank the following members of the NU-HOPE Heartland Alliance for Aging for helping to make this event possible: MIDFLORIDA Credit Union, Bowman Steel, ABC Appliances, CenterState Bank, and Heacock Insurance. For more information, please contact Laurie Murphy at (863) 382-2134 or via email at MurphyL@nuhope.org. So come on out, join us for the NU-HOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community!BRIEFSFROM PAGE 8A top “ve “nishes. We executed our plans and things seemed to evolve from there. So, we remain optimistic about Road Atlanta.Ž In addition to the recognition within IMSA that would come from winning a championship, should Team TGM secure the GS title, the global recognition also would be off the charts. The teams “rst victory at Lime Rock Park in July doubled as the “rst global victory for the Mercedes-AMG GT4, just one year after the car made its debut. It has been quite the journey to this point and there have been many highs and lows, but those hard times only make how far we have come more meaningful,Ž said Giovanis. All I can say is that I am grateful to each of my team members, the support we have gotten from other teams throughout the paddock and Mercedes as well as everyone from our clothing vendors to hospitality to logistics services. We are all truly a racing family.Ž Ford Leads Manufacturer Battle In one of the more diverse classes in recent Continental Tire Challenge history, theres one manufacturer that has shown its strength and performance across the board this year. Three teams with six different drivers have piloted a Ford Mustang GT4 to victory lane, totaling “ve wins in nine races. The No. 60 KohR Motorsports / Roush Performance duo of Kyle Marcelli and Nate Stacy lead the charge with three wins, while two teams have one victory apiece … the No. 8 Multimatic Motorsports machine of Chad McCumbee and Patrick Gallagher, and the No. 7 VOLT Racing Mustang of Alan Brynjolfsson and Trent Hindman. Ford currently leads the manufacturer standings by 10 (291-281) over Mercedes-AMG, which claims the three victories from Team TGMs Plumb and Trinkler. BMW with 260 points … and a steady season from BimmerWorld Racings James Clay and Tyler Cooke in the No. 82 BMW M4 GT4 … holds third place by two marks over Porsche, which took the “rst win of the season at Daytona with RS1s Spencer Pumpelly and Dillon Machavern in the No. 28. Should Ford take the title in 2018, this would be its second in three years. But as Global Director, Ford Performance, Motorsports Mark Rushbrook describes, theres also a bigger picture in mind. The manufacturers participation in the Continental Tire Challenge has a larger impact within the organization. Weve had tremendous success with our Ford Mustang GT4 customer program this year,Ž said Rushbrook. Every team has made the podium and they have “ve wins among them. Weve also been able to use this program as an opportunity to give our young Ford Performance drivers, crossover drivers from other series, valuable seat time on road courses that will make them better overall racers.Ž Marcellis Double Duty Season While several drivers over the course of the year have dipped their toe into multiple series for one or two races, Kyle Marcelli committed in 2018 to contending full seasons in both the Continental Tire Challenge in the No. 60 Ford Mustang GT4 for KohR Motorsports, in addition to the WeatherTech Championship GT Daytona (GTD) class in the No. 14 3GT Racing Lexus RC F GT3. As all 10 of the Continental Tire Challenge races are held in tandem with the WeatherTech Championship, the Canadian has kept himself busy on race weekends and done it successfully. Marcelli currently owns three wins in the Continental Tire Challenge with co-driver Nate Stacy and two wins in GTD with co-driver Dominik Baumann. It is busy, to say the least,Ž said Marcelli. I didnt really know what I was getting into. Id say its a feast or famine industry. You have a lot going on or a little. This year I have a lot, and its been wonderful, but its been busy. Ive ran both series in the past as one-offs, where I was full time in one series, but did a race or two in the other, but never balancing both on a full-time schedule. I didnt know what to expect, but overall, Ive really enjoyed it. Ive learned to prepare different from a nutritional standpoint. You have to really balance that and be on top of your schedule. I literally carry a duffel bag for both so I can swap on the go. Thats been important. Then its just managing the schedule. Thats been essential as well. I go over the schedule with both teams in advance of the event and make sure we dont have any con”icts. Both teams have been very open and accommodating to making the schedule work for me, so Im not literally getting out of one seat and into another.Ž Marcelli and Stacy currently sit second in the GS standings by 31 points behind leaders Trinkler and Plumb. In the GTD standings, Marcelli and Baumann rank “fth and, with one race remaining, out of championship contention despite the teams success. From a performance standpoint, its been a pretty good year for both programs,Ž said Marcelli. On the Continental Tire SportsCar Challenge side, the “rst half of the season was stronger than the second half and thankfully were still second in the championship with one race to go. On the WeatherTech side, we have two wins and three podiums, which has also been a pretty good year. Its been a roller coaster season over there as well. Id do it again, if I was asked to do it again. Id de“nitely do it again.ŽATLANTAFROM PAGE 8A IMSA PHOTOThe Continental Tire Challenge season concludes with the nal race of the year at Road Atlanta in October. For more information contact: Natasha Kirkegard Phone: 863-385-8091 Fax: 863-385-6829 Email: admin@hccga.comMake checks payable to: Highlands County Cattlemens Association Please mail form and check to: Highlands County Cattlemens Association 6419 US Hwy. 27 South Sebring, FL 33876 Sponsorships Available: Individual Player $60 Hole Sponsor $100 Team Sponsor (Hole) Sponsor & 4 Golfers) $340Additional sponsorships are available. Call Justin Hartt @ 863-443-1274 Team Name: ______________ Individual Name: ___________ Phone: ___________________ Address: __________________ City, State, Zip Email: _________________________ Saturday, October 13, 2018 Pinecrest Golf Club 2250 Little Lake Bonnet Road Avon Park, FL Four-Man Scramble Registration @ 7:30 a.m. Shotgun Start @ 8:30 a.m Steak Lunch & Door Prizes adno=3614223-11. ____________Handicap___ 3. ____________Handicap___ 2. _____________Handicap___ 4. _____________Handicap___ adno=3614646-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com SCARECROWChallengeBuild your best scarecrow and enter it into ourat theHeartland Family Fall FestivalCorporate Challenge Get your coworkers together and create a scarecrow Kid ChallengeOpen to all ages Let the kids get creative and have some fun!October 20 at Lakeshore Mall October 20 at Lakeshore Mall Judges panel will choose the winner SPONSORED BY adno=3615741-1Speith expects test at Ryder CupBy The Associated PressSAINT-QUENTIN-ENYVELINES, France „ Drama is almost guaranteed at a Ryder Cup. Just dont expect there to be a barrage of birdies at Le Golf National this week. Jordan Spieth says the venue for this years Ryder Cup is one of the more dif“cult golf courses that well play all yearŽ and that it may not be as exciting for the fans that are there watching.Ž I dont think youll go anywhere else where youll see as many “stpump pars as youll see this week,Ž Spieth said after a practice session two days before the start of the competition. Le Golf National hosts the French Open every year on the European Tour. A total of 7-under 277 won it for Swedens Alex Noren in July, the lowest winning score to par on tour this season. Bubba Watson says he is battling sickness at the Ryder Cup. The American player says a bug started through the locker roomŽ at the Tour Championship last week and that a lot of players got sick. He didnt say if other players in the American team at Le Golf National had been affected, but added: Traveling all the way over here, were all battling something.Ž Watson was wearing a blue glove during his news conference, one of a number of pranks he says the team is playing during Ryder Cup week. Just being dumb with the team,Ž he said. Its like theres a certain guy, Im not going to say who, had to say certain words in their interviews; who knows if they said them.Ž Jordan Spieth spoke minutes later and said he had no idea what Watson was talking about. The biggest name in golf took a break from putting practice at the Ryder Cup to get introduced to the teams who contested the junior version of the event on Monday and Tuesday. As Tiger Woods shook the hands of the youngsters standing in a line, he reached a British player named Robin Williams, whose middle name is Tiger. Youre a big inspiration to me, thank you,Ž the youngster said to Woods, who approached him and gave him a pat. Woods asked Williams, who is 17 years old and from Peterborough in England, if he would be con”icted when the Ryder Cup begins Friday. You can root for Europe,Ž Woods said, but hope I go 5-0.Ž Hold off on that return of a Tiger Woods-Phil Mickelson pairing in the Ryder Cup. U.S. captain Jim Furyk says its probably not too likely.Ž Mickelson raised speculation the day before by saying he and Woods would welcome a chance to play together, adding that he knows the way Furyk is thinking without revealing what he knew. The question posed to Furyk on Wednesday was how he would feel about dusting down Hal Suttons 10-gallon hat?Ž That was a reference to Sutton being the captain in 2004 when he sent out Woods and Mickelson twice, both losses. Sutton, who grew up in Louisiana and now lives in Texas, wore a cowboy hat that U.S. caddies had presented to him the morning the matches began. I guess nothings out of the realm,Ž Furyk said. They did play some golf yesterday. I think they both mentioned it would be a lot better pairing than it was in the past. Im not really from Texas, so we dont wear a lot of 10-gallon hats in Pennsylvania. ASSOCIATED PRESS PHOTO BY ALASTAIR GRANTJordan Spieth of the US plays out of a bunker on the 14th hole during a practice round for the Ryder Cup at Le Golf National in Saint-Quentin-en-Yvelines, outside Paris, France on Wednesday. The 42nd Ryder Cup will be held in France from Sept. 28-30, 2018 at Le Golf National.emotional just thinking about it and watching them push through that “nish line and giving it their all. Some of them are crouched down in pain from pushing so hard.Ž In the boys competition, which had 48 runners, Clewiston came in “rst as a team with 45 points, Avon Park placed second with 65, Okeechobee came in third at 68, Sebring was fourth at 77 and Lake Placid “nished sixth with 120. Avon Parks talented senior Dylan Branch blew past the competition with an impressive time of 16:47 to “nish “rst. Sebrings Emerson Petit Val came in sixth in a solid 19:41. Ivan Mandujano was ninth for the Red Devils with a time of 20:12 and teammate Chris Manus came in 10th in 20:15. Blue Streak Noah Roth “nished 14th in 20:32, Mason Goins came in 17th at 20:48.23 for Lake Placid, Matthew Andrews claimed 21st for Sebring in 20:58 and William Carol was 24th in 21:03.60. Elvis Rodriguez ran a 21:50 for Avon Park, Lake Placid teammates Devin Jackson and David Barajas-Jasso came in at 23:05 and 23:38 respectively. Heartland Christians Isaiah Taylor came in with 29:23. I think this meet was awesome,Ž said Lake Placid Coach Sean Dolan. We had eight teams come out and participate. I think the more runners, the more competition and excitement for them to do better. I did see a lot of good times come in, not just for Lake Placid but for the other teams as well. All the teams did an outstanding job and the sportsmanship was outstanding. It was a great meet. Our course has some hills and a lot of the courses in Florida are ”at but our course is good preparation for districts and regionals. Mason Goins time was really good and he might have had a new personal record. Francesca Chillemi really hustled today. All of the runners were pushing and hustling.Ž The Avon Park Red Devils will host a meet. Lake Placid will participate in Avon Parks meet. The Sebring Blue Streaks are heading to Holloway Park in Lakeland for a meet on Saturday.CROSSFROM PAGE 8A Lake Placids Daniella Chillami, left, pushes past Heartland Christians Abi McBride in Tuesdays cross country meet in Lake Placid. Blue Streak Noah Roth pushes his way to the nish line at Tuesdays cross country meet in Lake Placid. Avon Parks Miranda Bustos nishes the race with teammate Emily Vargas cheering her on at Tuesdays meet in Lake Placid. RUTH ANNE LAWSON/STAFFAvon Parks Emily Vargas crosses the nish line for rst place at Tuesdays cross country meet in Lake Placid.

PAGE 11

LET’S GO CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BThursday, September 27, 2018 Peter Pan opening Florida Dance Theatre seasonSpecial to Highlands News-SunFlorida Dance Theatre, Polk Countys Premiere Professional Dance Company, opens their 25th Anniversary Season on September 29 at 7 p.m., with Peter Pan,Ž the “ rst ever full length ballet accompanied by the Imperial Symphony Orchestra. Combining recognizable classical music with brand new choreography, Peter Pan will showcase the talented professional performing artists of both FDT and the ISO. Peter, Tinker Bell, Wendy and her brothers will all take ” ight across the stage at Branscomb Auditorium for the performance. Choreographer Stefan Dolbashian looks forward to the challenge of designing the dancers in ” ight. Ive choreographed several pieces for FDT, including last seasons live performance of Appalachian Spring, but this will be different,Ž he said. A ” ight is more distance and more concentration for the dancers, so Im glad I work with such a cohesive team.Ž While the ISO and FDT have partnered in the past for shorter pieces, especially the ISOs annual opera production, this will be the “ rst collaboration on a full-length ballet. With 27 musicians in the orchestra pit, keeping the music, dancing and ” ying in sync will be a new challenge for Maestro Mark Thielen. For me, theres more to watch,Ž Thielen said. And the special themes for Tinker Bell and the crocodile will require tremendous concentration for our orchestra.Ž The family-friendly performance is one night only. Funding for the collaboration is provided in part by Publix Super Markets Charities and Visit Central Florida. Performance at Branscomb Auditorium on the campus of Florida Southern College. Tickets are available at LkldPerformingArts.com or ” oridadancetheatre. org or call 863-688-3743. COMMUNITY NEWS BRIEFSPatriots 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 prize. For information, call Jim or Colleen Polatty at 863-386-4927. http:// endurancesportstiming. com/race-calendar/.Pancake breakfastSEBRING „ Sebring DISNEY PHOTOSCinderella Castle in the Magic Kingdom.Disney to debut new adventures in 2019 Special to Highlands News-SunWith a host of new and limited-time magic debuting in 2019 at Walt Disney World Resort, now, more than ever its time to plan a trip to the place where dreams come true. Starting Jan. 18 and continuing well into 2019, Walt Disney World will unveil a collection of shows, parties, Disney character interactions and more that will evoke guests passions for fun and adventure, and allow them to cherish time with family and friends. All of these new experiences will happen while Walt Disney World is in the midst of its most signi“ cant growth of the past two decades, including the recent debuts of Toy Story Land at Disneys Hollywood Studios and Pandora „ The World of Avatar at Disneys Animal Kingdom. Whether you grew up with Mickey and Minnie, The Lion King, Cars or another classic story, you are going to love what all four of our theme parks have to offer in the coming year,Ž said George A. Kalogridis, president of Walt Disney World Resort. This will be a year when the entire family can re-live those memories, plus make new ones together … right here in the worlds premier family vacation destination ƒ the place where dreams come true.Ž Mickey & Minnies Surprise Celebration The fun begins Jan. 18 when Mickey & Minnies Surprise Celebration kicks off at Magic Kingdom Park, honoring those true originals, Mickey Mouse and Minnie Mouse, with new entertainment, merchandise and specialty food and beverage. A highlight of the celebration will be the new Move It! Shake It! MousekeDance It! Street Party.Ž Several times daily, this colorful procession will parade up Main Street, U.S.A. toward Cinderella Castle, where guests will be invited to join in the energetic dance party. Singing hosts will keep things hopping with modern remixes of favorite Mickey Mouse ClubŽ melodies and more. Joining Mickey and Minnie in all the fun will be a bevy of beloved Disney characters, including Donald Duck, Daisy Duck, Goofy, Pluto, Max, Chip n Dale and others. All of the Main Street, U.S.A. residents are eager to be part of this special Surprise Celebration. From Jan. 18 to Sept. 30, the Dapper Dans, the Caseys Corner piano player and others will honor Mickey and Minnie with special musical moments throughout the day. And during the celebration, guests will be delighted to “ nd other surprise, limited-time magical experiences popping up all around Magic Kingdom. Mickey & Minnies Surprise Celebration is also a great time for guests at Magic Kingdom to remember why they fell in love with Mickey and Minnie in the “ rst place: Experience the 4D fun of Mickeys PhilharMagic, see Mickey and Minnie glide down Main Street, U.S.A. as part of the Disney Festival of Fantasy Parade or meet Mickey at the Town Square Theater. Disneys Hollywood Studios Marks 30 Years Disneys Hollywood Studios is transforming into a place where guests experience their own adventures in the immersive worlds of their STEVEN DIAZ/DISNEY PHOTO/Artists will showcase their talents during the Epcot International Festival of the Arts, returning Jan. 18-Feb 25, 2019, at Walt Disney World Resort.Sneak peek at October eventsSpecial to Highlands News-SunOctober means cooler weather is on the way and the arrival of the snowbirds, as the event schedule will begin to pick up a bit of steam. Theres plenty of the Central Florida schedule, however, and well take a quick peek at some of the more popular events.Chillin On The LucieBring your swimsuits and lawn chairs for a different kind of country music concert, held at the Sandpiper Bay Club Med over a “ ve-day stretch. The all-inclusive event features nonstop music and activities at the resort, and headliners include Wynonna and The Big Noise, Joe Nichols, Uncle Kracker, RaeLynn, Cassadee Pope, Thompson Square, Parmalee and more. When: Oct. 3-7 Where: Port St. Lucie Web: chillinonthelucie. comOktoberfest TampaJoin thousands of merrymaking, stein-hoisting attendees at Tampas largest Oktoberfest, held at downtowns beautiful waterfront park. Enjoy cold beer, dancing, games, live music and bratwurst, or test your German mettle by entering the Grain Sack Toss or the Beard & Mustache Competition. When: Oct. 12-14 Where: Curtis Hixon Park, downtown Tampa Web: oktoberfesttampa.comWinter Springs Artoberfest More than a hundred artists feature their drawings, crafts, jewelry, paintings, photography, sculptures and other “ ne art works at this Oktoberfest-themed event held just as the Florida weather is beginning to cool down. Stroll along the quaint Blumberg Boulevard and sample German beer, wine and dishes while you shop. When: Oct. 20-21 Where: Winter Springs Web: www.wsfota.orgThe Fox Squirrel Corn MazeYes, Florida has autumn, too! Create family memories at this popular Plant City pumpkin patch that has everything you could ever want from a fall festival: kettle corn, crafts, local honey stands, pumpkin painting, cornhole games, duck races, dummy steer roping and a good, old fashioned corn maze, all set against the backdrop of a real central Florida farm. When: Weekends throughout October Where: Single R Ranch, Plant City Web: futchentertainment.com COURTESY PHOTOMatthew Shafer, better known to music fans by his stage name of Uncle Cracker, will be one of the performers at Chillin on the Lucie. DISNEY | 8B BRIEFS | 4B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com

PAGE 13

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | B3New Smithsonian exhibit at Lake Wales MuseumSpecial to Highlands News-SunLAKE WALES „ The Lake Wales Museum is hosting a new exhibit, Patios, Pools, & the Invention of the American Backyard,Ž now through November 24, 2018, which is presented by the Smithsonian Institution Traveling Exhibition Service (SITES) and the Smithsonian Gardens Archive of American Gardens. The suburban backyard is an American original „ an invention so familiar it hardly seems invented at all. Patios, Pools, & the Invention of the American BackyardŽ explores the mid-century backyard from the rise of the suburbs and tract houses, to the beauty of postwar garden design, and the birth of the environmental movement. Filled with vintage photographs, historic drawings, and fun period advertisements, the exhibition reveals how these spaces became such an integral part of American popular culture. Retro is fun, and what I love about this exhibit, is it makes history fun,Ž states Jennifer Dhollander, director of the Lake Wales Museum. Especially in Florida, where outdoor living is a way of life, its great to see where the evolution of the backyard pool party came from. Its a part of everyones childhood.Ž In the 1950s, America was a nation emerging from the shadow of World War II, searching for ways to enjoy its newfound peace and prosperity. Postwar trends such as the baby boom, a growing middle class, the do-ityourself concept and a dramatic rise in home ownership remade much of the U.S. and contributed to the development of the suburban backyard. The mid-century backyard became an extension of the house, a room designed for relaxing, recreation and entertaining. Private backyard pools were an affordable luxury for many, and the patio became the perfect place for a backyard grill and patio furniture made with new materials like plastic and aluminum. The exhibit will be on display now through Saturday, Nov. 24. The Lake Wales Museum is free and open to the public Tuesday „ Saturday from 9 a.m. to 5 p.m. About SITES and Smithsonian Gardens SITES has been sharing the wealth of Smithsonian collections and research programs with millions of people outside Washington, D.C., for 65 years. SITES connects Americans to their cultural heritage through a wide range of exhibitions about art, science and history, which are shown wherever people live, work and play. Smithsonian Gardens care for living plant, artifact and archival collections. Its Archives of American Gardenscollects and makes available for research use images of and documentation relating to a wide variety of cultivated gardens throughout the United States. In this way, AAG strives to preserve and highlight a meaningful compendium of signi“cant aspects of gardening in the U.S. for the bene“t of researchers and the public today and in the future. About the Lake Wales Museum The Lake Wales Museum features historical exhibits, train cars, educational programs and group tours, and is open Tuesday „ Saturday from 9 a.m. „ 5 p.m. Admission is free. Parking is free and the “rst ”oor is accessible for persons with disabilities, wheelchairs and strollers. Click here for more information about the museum. MAYNARD L. PARKER PHOTOLakewood Plaza outdoor living space in Long Beach, California, taken in the 1950s. CITY OF LAKE WALES PHOTOThe Lake Wales Museum. GOLF BIG FORE KIDS TITLE SPONSOR:SAT10.27 2018adno=3614252-1 € Silent Auction € € Awards will be give to the Closest to the Pin Hole and the Longest Drive Hole Winners!€ 4 Person Scramble € € Flighted Golf Tournament €Contact SHAWN BEUMEL at 863.402.9001 or sbeumel@bbbssun.org SATURDAY OCTOBER 27, 2018€ NORTH COURSE€ HIGHLANDS RIDGE GOLF CLUB REGISTRATION 7:00 am€ SHOTGUN 8:00 am € LUNCH AT THEFOUNDERS HALL12:OO PM Provided by: 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

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com 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 540-7422381 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 863414-1578 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 863-414-4914, Avon Park at 954-240-9999 or Polk County at 863-638-1598.Garden FestivalSEBRING „ Master Gardener of Highlands County presents the 2018 Garden Festival from 9 a.m. to 4 p.m. on Saturday, Nov. 17, at the Bert J. Harris Agriculture Center, 4509 George Blvd. in Sebring. Food, activities, music and more. For information, call 863-402-6540.Nights at the MuseumSEBRING „ The Military Sea Services Museum presents I Shall ReturnŽ the competing war strategies of MacArthur and Nimitz in the Paci“c Theater group discussion and analysis from 4-5 p.m. on Nov. 28, 1402 Roseland Ave. in Sebring (one mile east of Sebring High School). Coffee and light refreshments served. Free admission. Moderated by Fred Carino, curator.Holiday Home & Garden TourLAKE PLACID „ The Lake Placid Garden Club will hold their eighth annual Holiday Home & Garden Tour from noon to 4 p.m. on Saturday, Dec. 1. Features several beautifully decorated homes and one meticulously maintained garden. Add an ornament to the Giving TreeŽ located at the Holiday Cafe, Placid Lakes Town Hall, 2010 Placid Lakes Blvd. $15 donation requested for entry. Tree to go to a needy family. Proceeds bene“t local youth scholarships, camperships and sponsorships. For information, call Karen at 317-395-4912 or Paula at 863-835-2419.BRIEFSFROM PAGE 1B REGIONAL ENTERTAINMENT CALENDAR AVON PARKAlan Jay Wildstein Center for the Performing Arts sfscarts.org November 17 John Tesh 30 The Hunts December 9 Christmas Wonderland Spectacular January 8 Lets Hang On 11 Hotlanta Dixieland Jazz 13 Forever Young 18 Derrick and the Motowners 22 Simon & Garfunkel Central Park Revisited 23 The Doo Wop Project 26 Sara Evans 29 Dueling the Ivories February 2 Jon Secada 5 Phil Dirt and the Dozers 12 Divas 3 14 The Florida Orchestra 15 The Eddie Metz Trio 16 Wild World of Animals 19 Alter Eagles 24 Rhytym in the Night 26 Nashville Legacy with Jason Coleman 28 Wayne Newton March 1 The Lew Del Gatto Quintet with Dan Miller 3 Cirque Zuma Zuma 5 My Mothers Italian, My Fathers Jewish and Im in Therapy 7 Legally Blonde 19 Doug Cameron and Family 20 The Sound of Music 23 Sandi Patty 26 University of Florida Concert Choir 28 Nicole Henry April 4 Terry Lower Trio & Vocalist Edye Evans HydeSEBRINGHighlands Little Theatre www.highlandslittle theatre.org November 2 Godspell 3 Godspell 4 Godspell Circle Theatre 863-382-1029 October 5 The Kollections LAKELAND The Lakeland Center 863-873-8700 October 19 Sesame Street Live 20 Sesame Street Live November 15 Manheim Steamroller December 20 Moscow Ballets Great Nutcracker 23 Raleigh Ringers FROSTPROOF Ramon Theatre 863-635-7222 October 13 Puttin on the Glitz 27 Death in Them Thar HillsTAMPAYBOR CITY Ritz Theatre Ybor 813-247-2555 October 3 Trivium 10 Milky Chance 18 The Breeders 19 Mike Shinoda November 2 Steve Aoki 3 Allen Stone 14 Machine Head Amalie Arena 813-301-6500 November 3 Twenty One Pilots 12 Travis Scott 28 Elton John December 14 For King & Country 16 Trans-Siberian Orchestra MidFlorida Credit Union Ampitheatre 813-740-2446 December 1 Bastille 2 Panic! at the Disco, Foster the People, Young the Giant, Chvrches, AJRCLEARWATERRuth Eckerd Hall/ Capital Theatre 727-791-7400 September 27 Australian Pink Floyd Show October 20 Bob Dylan 24 Toto November 2 Lyle Lovett and Robert Earl Keen 5 Dickey Betts 9 Rick Spring“eld 10 Brian Wilson 12 Vince Gill December 5 Brian Setzer 8 Kansas 14 Kenny GSARASOTAVan Wezel Performing Arts Hall 800-826-9303 October 19 Kenny G 21 Bob Dylan November 17 Manheim Steamroller 23 Dave Koz Christmas 24 KC and the Sunshine Band ORLANDOAmway Center 407-440-7000 October 11 Chayanne November 27 Elton John December 15 Trans-Siberian Orchestra The Plaza Live 407-228-1220 www.plazaliveorlando. com November 2 Sebastian Bach December 2 Robert Cray Band 6 Outlaws Hard Rock Live 407-351-5483 hardrock.com September 29 Father John Misty October 23 Death Cab For Cutie 27 Alice in Chains 30 Toto November 11 Simple Minds House of Blues Orlando 407-934-2583 October 5 Jack Russells Great White 9 Papa Roach 20 Mike Shinoda November 6 Billy GibbonsST. PETERSBURGJannus Live 727-565-0550 September 28 Dashboard Confessional and All Time Low November 30 Better Than Ezra, The Outpatients adno=3609084-1 adno=3611057-1

PAGE 15

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000054-XX I N THE INTEREST OF: W -H., J. V. A. 06/13/2017 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: BRUCE DORRIS DOB: 03/15/1979 Address unknown YOU ARE HEREBY NOTIFIED that a P etition for Termination of Parental Rights u nder oath has been filed in the above-styled C ourt by the Department of Children & Famil ies, seeking the termination of your parental r ights to: W-H., J. V. A. a white female child born June 13, 2017 in Sebring, Florida and you are hereby commanded to personall y appear before the Honorable Sheryl D. S nodgrass, a Magistrate/hearing officer in t he Juvenile Division of the Circuit Court in a nd for Highlands County, State of Florida, o n the 17th day of October, 2018 at 1 0:00 A.M. at the Highlands County Courth ouse, 430 South Commerce Avenue, S ebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON T HE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT T O THE CHILDREN NAMED IN THE PETIT ION. YOUR FAILURE TO PERSONALL Y A PPEAR WILL BE DEEMED TO BE YOUR C ONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILD REN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS M ATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who n eeds any accommodation in order to part icipate in this proceeding, you are entitled, a t no cost to you, to the provision of certain a ssistance. Please contact the Office of the C ourt Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at l east 7 days before your scheduled court a pperance, or immediately upon receiving t his notification if the time before the schedu led court appearance is less than 7 days; if y ou are hearing or voice impaired, call (TDD) ( 1-800-955-8771) or Voice (V) (1-800-9558 770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 11TH DAY OF SEPTEMBER, 2 018. [Clerks Seal ] Sept. 13, 20, 27 Nov. 4, 2018 *N O TI C E T O CO NTRA C T O R S Florida Department of Transportation Project Bids will be received by the District One Office until 11:00 A.M. on Thursday, October 18, 2018 for the following Proposals: E1R96-R0 … Power Shearing in DeSoto, Glades, Hardee, Hendry, and Highl ands Counties. Budget Amount: $125,000.00 Complete letting advertisement information for this project is available on our website at http://www.dot.state.fl.us/contract sadministrationdistrict1/ : or by calling (863) 519-2559. September 27; October 4, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that th e undersigned, desiring to engage in business under the fictitious name of TWO HEARTS COMPANION HOMEMAKER SERVICES located at 3320 New York Avenue, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 25th day of September, 2018. Katrina Kirk Sept. 27, 2018 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of 863 BAR & GRILL located at 3601 Placid Lakes Blvd., in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 25th day of September, 2018. Wenjam, LLC Wendy and James Rodriguez September 27, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No.: 18-000270PCAXMX IN RE: ESTATE OF LYNDA L. RICHEY, a/k/a LYNDA RICHEY, Deceased. NOTICE TO CREDITORS The administration of the estate of LYNDA L. RICHEY, deceased, whose date of death was August 8, 2017, and whose social security number is private,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or deNOTICE TO CREDITORS20 mands against decedents estate on w hom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE C ODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 20, 2018. Personal Representative : /s/ Rita Pence RITA PENCE 2012 Township Road 405 Jeromesville, OH 44840 A ttorney for Personal Representative: / s/ Arlene C. Chase A rlene C. Chase, Esq. Florida Bar No. 0033591 A rlene C. Chase, P.A. 21216 Olean Blvd., Ste. 1 Port Charlotte, FL 33952 Telephone: (941)575-5142 September 20, 27, 2018 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-342 IN RE: ESTATE OF KIRK D. ANDREWS Deceased. NOTICE TO CREDITORS The administration of the estate o f K IRK D. ANDREWS, deceased, w hose date of death was May 6, 2 018, and whose social security numb er is XXX-XX-0100, is pending in t he Circuit Court for Highlands County, F lorida, Probate Division, the address o f which is 590 S. Commerce Avenue, S ebring, FL 33870. The names and a ddresses of the personal representat ive and the personal representatives a ttorney are set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedents estate on w hom a copy of this notice is required t o be served must file their claims with t his court WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF THE F IRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF S ERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the deceden t a nd other persons having claims or d emands against decedents estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN FLORIDA S TATUTES 733.702 WILL BE FOREVE R BARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF D EATH IS BARRED. The date of first publication of thi s notice is September 20, 2018. Personal Representative: /s/ Donna L. Andrews DONNA L. ANDREWS 208 N. Dover Rd. Avon Park, FL 33825 Attorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com September 20, 27, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-427 Division Probate IN RE: ESTATE OF W ILLIE C. OSBORNE Deceased. NOTICE TO CREDITORS The administration of the estate of W ILLIE C. OSBORNE, deceased, whose date of death was July 29, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 27, 2018. Personal Representative: /s/ Rachel G. Osborne RACHEL G. OSBORNE 234 Dartmoore Ave Lake Placid, Florida 33852-7700 Attorney for Personal Representatives: / s/ Michael A. Rider Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com September 27; October 4, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-429 Division Probate IN RE: ESTATE OF LARSON MONTGOMERY BURGESS Deceased. NOTICE TO CREDITORS The administration of the estate of Larson Montgomery Burgess, deceased, whose date of death was May 27th, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and ad dresses of the personal representative and the personal representatives attor ney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. 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. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE F OREVER BARRED. NOTWITHSTANDING THE TIME PERIO DS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER T HE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 27, 2018. Personal Representative: Elizabeth B. Burgess 2845 Palo Verde Drive Avon Park, FL 33825 Jocelyn K. Skipper SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j oceylyn@heartlandlaw.com September 27; October 4, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-405 Division Probate IN RE: ESTATE OF CORNELIA L. BRASWELL D eceased. NOTICE TO CREDITORS The administration of the estate of C ornelia L. Braswell, deceased, w hose date of death was July 5th, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a c opy of this notice is required to be served must file their claims with this c ourt ON OR BEFORE THE LATER OF 3 M ONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE O R 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 20, 2018. Personal Representative: Diane Howard 1263 E. Winnemissett Avenue Deland, FL 32724 Jocelyn K. Skipper SWAINE & HARRIS, P.A. A ttorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j oceylyn@heartlandlaw.com September 20, 27, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-432 Division Probate IN RE: ESTATE OF IRA MICHAEL KOST a/k/a I. MICHAEL KOST Deceased. NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of Ira Michael Kost, deceased, File Number PC 18432, by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Com merce Avenue, Sebring, Florida 33870; that the decedents date of dath was July 10, 2018, that the total value of the estate is $32,620.93 and that the names and addresses of those to whom it has been assigned by such order are: NOTICE TO CREDITORS20 NameAddress P atti E. Kost 20 E. Coover St., Apt. A Mechanicsburg, PA 17055 Lisa M. Kost 163 Cummingham Lane Lot 5 Big Pine Key, FL 33043 ALL INTERSTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 7 33.702. ALL CLAIMS AND DEMANDS N OT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY O THER APPLICABLE TIME PERIOD, A NY CLAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 27, 2018. Persons Giving Notice: Patti E. Kost 20 E. Coover St., Apt. A Mechanicsburg, PA 17055 Lisa M. Kost 163 Cummingham Lane Lot 5 Big Pine Key, FL 33043 Jocelyn K. Skipper SWAINE & HARRIS, P.A. Attorneys for Persons Giving Notice: 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j ocelyn@heartlandlaw.com Sept. 27; Oct. 4, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION DIVISION Case No. 28-2009-CA-000734 U.S. BANK NATIONAL ASSOCIAT ION TRUSTEE FOR RASC 2 007KS3, Plaintiff, vs. MARIA C. SALVATORE, ET AL., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t t o a Final Judgment of Foreclosure d ated June 6, 2018, entered in Case N o. 28-2009-CA-000734 of the Circ uit Court of the Tenth Judicial Circuit, i n and for Highlands County, Florida, w herein U.S. Bank National Associat ion Trustee For RASC 2007KS3is the P laintiff and Maria C. Salvatore; Oswald o Salvatore; are the Defendants, that I will sell to the highest and best bidder f or cash at, the Jury Assembly Room i n the basement of the courthouse, 4 30 South Commerce Ave, Sebring, F L 33870, beginning at 11:00 AM on t he 18th day of October, 2018, the f ollowing described property as set f orth in said Final Judgment, to wit: PARCEL #1: A PORTION OF THE NORTH W EST 1/4 OF SECTION 5, TOWNS HIP 36 SOUTH, RANGE 28 EAST, H IGHLANDS COUNTY, FLORID A B EING MORE PARTICULARL Y D ESCRIBED AS FOLLOWS: COMM ENCE AT THE NORTHWEST CORN ER OF SECTION 5, THENCE RUN S OUTH 1 DEGREES 0924 EAST A LONG THE WEST LINE OF SECT ION 5 FOR A DISTANCE OF 1 908.96 FEET TO THE SOUTHW EST CORNER OF THE NORTH 3 /4 OF THE NORTHWEST 1/4; T HENCE RUN SOUTH 89 DEGREES 1 746 EAST ALONG THE SOUTH L INE OF THE NORTH 3/4 OF THE N ORTHWEST 1/4 FOR A DIST ANCE OF 918.52 FEET FOR P OINT OF BEGINNING; THENCE C ONTINUE SOUTH 89 DEGREES 1 746 EAST ALONG SAID LINE F OR A DISTANCE OF 413.95 FEET; T HENCE RUN NORTH 0 DEGREES 2 504 EAST FOR DISTANCE OF 1 052.32 FEET; THENCE RUN N ORTH 89 DEGREES 1746 WEST F OR A DISTANCE OF 413.95 FEET; T HENCE RUN SOUTH 0 DEGREES 2 504 WEST FOR A DISTANCE OF 1 052.32 FEET TO THE POINT OF B EGINNING. AND PARCEL #2: A PORTION OF THE NORTH W EST 1/4 OF SECTION 5, TOWNS HIP 36 SOUTH, RANGE 28 EAST, H IGHLANDS COUNTY, FLORID A B EING MORE PARTICULARL Y D ESCRIBED AS FOLLOWS: COMM ENCE AT THE NORTHWEST CORN ER OF SAID SECTION 5; THENCE S OUTH 01 DEGREES 0924 EAST A LONG THE WEST LINE OF SAID S ECTION 5 A DISTANCE OF 1 908.96 FEET TO THE SOUTHW EST CORNER OF THE NORTH 3 /4 OF THE SOUTHWEST 1/4 OF T HE NORTHWEST 1/4 OF SAID S ECTION 5; THENCE SOUTH 89 D EGREES 1746 EAST ALONG T HE SOUTH LINE OF THE NORTH 3 /4 OF THE SOUTHWEST 1/4 OF T HE NORTHWEST 1/4 A DISTANCE O F 918.52 FEET; THENCE NORTH 0 0 DEGREES 2504 EAST A DIST ANCE OF 1052.32 FEET FOR THE P OINT OF BEGINNING; THENCE S OUTH 89 DEGREES 1746 EAST A DISTANCE OF 413.95 FEET; T HENCE NORTH 00 DEGREES 2 504 EAST A DISTANCE OF 8 58.09 FEET TO A POINT ON THE N ORTH LINE OF SAID SECTION 5; T HENCE NORTH 89 DEGREES 2 348 WEST ALONG SAID NORTH L INE A DISTANCE OF 413.95 FEET T O A POINT (SAID POINT BEING 9 70.96 FEET EAST OF THE N ORTHWEST CORNER OF SAID S ECTION 5); THENCE FROM SAID P OINT SOUTH 00 DEGREES 2504 W EST A DISTANCE OF 857.36 F EET TO THE POINT OF BEGINN ING. Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 8th day of June, 2018. Robert Germain e As Clerk of the Court By: /s/ Cyndi S. Dassinger As Deputy Clerk I f you are a person with a disability w ho needs assistance in order to part icipate in a program or service of the State Courts S y stem, y ou should conNOTICE OF FORECLOSURE22 tact t h e Offi ce o f t h e C ourt Ad m i n i st rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800) 9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. File #14-F02507 Sept. 27; Oct. 4, 201 8 NOTICE OF MEETING26 PUBLI C N O TI C E PUBLIC AVAILABILITY OF HAZARDOUS MATERIALS INFORMATION P ursuant to Section 324 of the Emer gency Planning and Community Rightto-Know act of 1986 (EPCRA), the following information is available to the public upon request during normal business hours by contacting the Central Florida Local Emergency Planning Committee (CFLEPC) for Hazardous Materials. Hazardous Material Safety Data Sheets Facility Hazardous Chemical Inventory Forms Section 304 Chemical Release Follow-up Notifications District VII, LEPC Hazardous Materials Emergency Plan The Central Florida LEPC services residents of DeSoto, Hardee, Highlands, Okeechobee, and Polk Counties. EPCRA requires that any business that regularly uses, handles, or stores certain hazardous chemicals register with State and local regulatory agencies. If you have never registered or wish to verify your requirement to register, cont act the CFLEPC at the address or phone number listed below. If you have previously complied, be sure your notif ications are current … penalties for noncompliance are severe. To obtain notification information or to learn more about EPCRA, please contact: Central Florida LEPC 555 East Church Street P.O. Box 2089 Bartow, Florida 33831 863-534-7130 ext. 107 Sept. 27, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 2017CA000073 QUICKEN LOANS INC., Plaintiff, vs. SKI ROSE GAYDEN, A MINOR CHILD IN THE CARE OF HER FA THER AND NATURAL GUARDIAN, CHRISTIAN LEE GAYDEN; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, CREDITORS, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF LORETTA COWELL; UNITED STATES OF AMERICA. Defendants. CLERKS NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the Amended Final Judgment of Foreclosure entered on July 31, 2018 in the above-styled cause, I will sell to the highest and best bidder for cash on October 16, 2018, at 11:00 a.m.. at the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870. LOT 19, BLOCK M, SPRING LAKE V ILLAGE II, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 43, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 400 SPRING LAKE BOULEVARD, SEBRING, FL 33876 ANY PERSON CLAIMING AN INTERST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM W ITHIN 60 DAYS AFTER THE SALE. Dated: August 1, 2018. BOB GERMAINE, CLERK HIGHLANDS COUNTY CLERK OF COURT By: /s/ Cyndi S. Dassinger Deputy Clerk (Court Seal) If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within two (2) working days of your receipt of this Clerks Notice of Sale; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 711. Matter #103297 Sept. 27; Oct. 4, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 16000341GCAXMX NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. JON LOWE, et al, Defendant(s). NOTICE OF SALE PURSUANTTOCHAPTER45 NOTICE OFSALE30 PURSUANT TO CHAPTER 45 N OTICE IS HEREBY GIVEN Pursuan t t o a Final Judgment of Foreclosure dated June 06, 2018, and entered in C ase No. 16000341GCAXMX of the Circuit Court of the Tenth Judicial Cir c uit in and for Highlands County, Flori da in which Nationstar Mortgage L LC d/b/a Champion Mortgage C ompany, is the Plaintiff and JON L OWE; NANCY LOWE AND UNITED S TATES OF AMERICA ACTING T HROUGH SECRETARY OF HOUSING AND URBAN DEVELOPMENT, a re defendants, the Highlands Count y C lerk of the Circuit Court will sell to the h ighest and best bidder for cash in the Jury Assembly Room in the basement, H ighlands County Courthouse, 430 S outh Commerce Avenue, Sebring, FL 3 3870, Highlands County, Florida a t 11:00AM on the 18th day of Octob er, 2018, the following described p roperty as set forth in said Final Judg m ent of Foreclosure: A PORTION OF LOTS 18 AND 19, B LOCK A, OF SEBRING PARK, A CCORDING TO THE PLAT THEREO F AS RECORDED IN PLAT BOO K 9 PAGE 22, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLL OWS: BEGIN AT THE MOS T W ESTERLY CORNER OF LOT 18, B LOCK A, OF SAID SUBDIVISION; T HENCE RUN NORTH 48 DEGREES 3 2 MINUTES 21 SECONDS EAS T F OR A DISTANCE OF 189.13 FEE T T O A POINT ON THE NORTHERL Y L INE OF LOT 18; THENCE RUN S OUTH 89 DEGREES 33 MINUTES 1 5 SECONDS EAST FOR A DIST ANCE OF 186.00 FEET TO THE P OINT OF CURVATURE OF A C URVE CONCAVE TO THE WEST; T HENCE RUN SOUTHERLY ALONG T HE ARC OF CURVE TO THE RIGH T ( SAID CURVE HAVING FOR ITS E LEMENTS A RADIUS OF 50.00 F EET AND A CENTRAL ANGLE OF 1 59 DEGREES 32 MINUTES 45 S ECONDS) FOR A DISTANCE OF 1 39.23 FEET TO THE POINT OF R EVERSE CURVE; THENCE CONT INUE SOUTHERLY ALONG THE A RC OF CURVE TO THE LEFT (SAID C URVE HAVING FOR ITS ELEM ENTS A RADIUS OF 100.00 FEE T A ND A CENTRAL ANGLE OF 63 D EGREES 30 MINUTES 03 SECO NDS) FOR A DISTANCE OF 1 10.83 FEET; THENCE RUN N ORTH 70 DEGREES 15 MINUTES 0 3 SECONDS WEST FOR A DIST ANCE OF 145.56 FEET TO A P OINT ON THE LINE COMMON TO L OTS 18 AND 19; THENCE RUN S OUTH 74 DEGREES 43 MINUTES 5 0 SECONDS WEST ALONG SAID L INE FOR A DISTANCE OF 100.00 F EET TO THE MOST SOUTHERL Y C ORNER OF LOT 18, SAID POIN T B EING ON THE ARC OF A CURVE C ONCAVE TO THE SOUTHWEST; T HENCE RUN NORTHWESTERL Y A LONG THE ARC OF CURVE TO T HE LEFT (SAID CURVE HAVING F OR ITS ELEMENTS A RADIUS OF 5 0.00 FEET AND CENTRAL ANGLE O F 68 DEGREES 45 MINUTES 18 S ECONDS) FOR A DISTANCE OF 6 0.00 FEET TO THE POINT OF B EGINNING. A /K/A 3731 OAKVIEW DR, S EBRING, FL 33876 Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the Lis Pendens must file a claim w ithin 60 days after the sale. Dated in Highlands County, Florida this 7 th day of June, 2018. Clerk of the Circuit Cour t Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk I f you are a person with a disabilit y w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact the Office of the Cour t A dministrator, (863)534-4690, within t wo (2) working days of your receipt fo t he Notice of Sale; if you are hearing o r voice impaired, call TDD (863)534 7 777 or Florida Relay Service 711. To f ile response please contact Highlands C ounty Clerk of Court, 590 S. Com m erce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)402 6664. A C 16-015681 September 20, 27, 2018 GreatDealsin theClassifieds! NOTICE OF SHERIFFS SALE NOTICE IS HEREBY GIVEN that Pur suant to a WRIT OF EXECUTION issued out of the County Court of the Fif teenth Judicial Circuit in and for PALM BEACH COUNTY, Florida, on the 12th day of April, 2018, in the cause where in NEW CENTURY FINANCIAL SERVIC ES, INC., is Plaintiff, and HEALY JANIS AND HEALY EDWARD T, are the Defen dants, being Case No. 50-2004-CC 015351 in the said Court, I, Paul Blackman, Sheriff of Highlands Coun ty, Florida, have levied upon all of the Defendant, HEALY JANIS right, title and interest in and to the following described PERSONAL property in Highlands County, Florida, to-wit: 2014 NISSAN ROGUE VIN #5N1AT2MT7EC821996 and on the 18th day of October, 2018 at the hour of 9:00 A.M. or as soon as thereafter as circumstances permit, a t Ducks Auto Body located at 1153 HAWTHORNE DR. Sebring Florida, I will offer for sale all of the said Defendant, HEALY JANIS rights, title and interes t in aforesaid property at public outcr y and will sell the same, subject to all prior liens, encumbrances and judg ments, if any, to the highest and bes t bidder or bidders for CASH, the pro ceeds to be applied as far as may be to the payment of costs and the satis faction of the above-described execu tion. Dated this, 10th day of September 2018 PAUL BLACKMAN, SHERIFF OF HIGHLANDS COUNTY, FLORID A By /s/ Lt. Manuel Gonzalez DEPUTY SHERIFF In accordance with the American with Disabilities Act, persons with disabili t ies needing a special accommodation to participate in this proceeding should contact the agency sending t his notice at 400 S. Eucalyptus Street, Sebring, FL 33870, Telephone 863/402-7227 not later than seven d ays prior to the proceeding. If hear i ng impaired, (TTD) 1-800-955-8771, o r Voice (V) 1-800-955-8770, via Flori d a Relay Service. Prepared by Lt. M. Gonzalez Highlands County Sheriffs Office 400 S. Eucalyptus Street Sebring, FL 33870 Sept. 13, 20, 27; Oct. 4, 2018

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com NOTICE OFSALE30 N O TI C E O F PUBLI C S ALE The following personal property of DAVID C. GARNER and TAMARA L. GARNER, will, on October 12, 2018, at 10:00 a.m., at 533 E. Crystal Lake Dr., A von Park, FL 33825; be sold for cash to satisfy storage fees in accordance with Florida Statutes, Section 715.109: 1989 MOBILE HOME V IN #CL24929019A TITLE #48244471 and V IN #CL24929019B TITLE #48244479 and all other personal property located therein at Lot #88, 455 SE Snead Cir cle, Avon Park, FL 33825 PREPARED BY: Brandon S. Craig A bles, Craig & LeConey 5 51 S. Commerce Ave. Sebring, FL 33870 Sept. 27; Oct. 4, 2018 N O TI C E O F PUBLI C S ALE The following personal property of ANNETTE MAJEWSKI, individually, and as Trustee of the MAJEWSKI FAMILY REVOCABLE TRUST u/a/d 04/24/1992, will, on October 12, 2018, at 10:00 a.m., at 533 E. Crystal Lake Dr., Avon Park, FL 33825; be sold for cash to satisfy storage fees in accordance with Florida Statutes, Section 715.109: 1990 MOBILE HOME V IN #TW256A29684A, TITLE #48968961 a nd V IN #TW256A29684B, T ITLE #48974783 and all other personal property located therein at Lot #291, 2650 S. Flamingo R oad, Avon Park, FL 33825 PREPARED BY: Brandon S. Craig A bles, Craig & LeConey 5 51 S. Commerce Ave. S ebring, FL 33870 Sept. 27; Oct. 4, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR 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 MOBILE HOMES FOR SALE 1090 Double Wide in Fairmount Mobile Est. Own land, no HOA fees, 2BR/1BA, garage, carport, screened porch. 863314-8441, 863-273-8811. WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 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 e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 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 Park~ S tudio ( w/bath, 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 setting only 3 miles to town. Dish TV, W/D, whole house privileges. $400 month or $100 week, 863-202-6363. T urnyou r trashinto cash! Advertise youryard sa l e! 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 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. AdvertiseToday! Aluminum Installer/ Carpenter Helper~ Need basic tools & transportation. Call 863-386-4423 HARVE S TER S NEEDED H arvester needs 255 temporary w orkers to cultivate and harvest c itrus 11-19-18 to 05-19-19. T he employer is Consolidated C itrus LP. Workers will be paid $ 11.29 per hour depending on w ork location and piece rate(s) m ay be offered depending on c rop activity, but will be guarant eed $11.29 per hour rate. W orksites are located in Collier, D eSoto, Hendry, Highlands, M anatee, Lee, and Martin count ies, Florida. Employer will guara ntee the opportunity for work f or the hourly equivalent of 3/4 o f the hours of the work period. T he employer will provide the t ools necessary to perform the d escribed job duties without c harge to the worker. Housing w ill be provided for individual w orkers outside normal comm uting distance. For workers r esiding beyond normal comm uting distances, reasonable t ransportation and subsistence e xpenses to the worksite will be p rovided or paid by the emp loyer after completion of 50% o f the work period. Apply for this j ob at the Florida One-Stop Car eer Center office located at 4 150 Ford Street Extension, Ft. M yers, FL 33916 (239) 9318 200 using job listing number FL10792364. HARVE S TER S NEEDED H arvester needs 500 temporary w orkers to cultivate and harvest c itrus 11-15-18 to 05-15-19. T he employer is D&K Harvesti ng, Inc. Workers will be paid $ 11.29 per hour depending on work location and piece rate(s) may be offered depending on crop activity, but will be guaranteed $11.29 per hour rate. Worksites are in Collier, Desoto, St. Lucie, Hendry, Highlands, Manatee, Charlotte and Glades counties, Florida. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work period. The employer will provide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this j ob at the Florida One-Stop Career Center office located at 921 Anvil Way, LaBelle, FL 33935 (863) 675-1412 using j ob listin g number FL10790123. 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 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 HELPWANTED2001 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 HARVESTERS NEEDED H arvester needs 190 temporary w orkers to cultivate and harvest c itrus 11-12-18 to 05-18-19. T he employer is FC of Arcadia, I nc. Workers will be paid $ 11.29 per hour depending on w ork location and piece rate(s) m ay be offered depending on c rop activity, but will be guarant eed $11.29 per hour rate. W orksites are located in Charl otte, Polk, Lee, Collier, DeSoto, H ardee, Hendry, Highlands, M anatee, and Okeechobee c ounties, Florida. Employer will g uarantee the opportunity for w ork for the hourly equivalent of 3 /4 of the hours of the work per iod. The employer will provide t he tools necessary to perform t he described job duties without c harge to the worker. Housing w ill be provided for individual w orkers outside normal comm uting distance. For workers r esiding beyond normal comm uting distances, reasonable t ransportation and subsistence e xpenses to the worksite will be p rovided or paid by the emp loyer after completion of 50% o f the work period. Apply for this j ob at the Florida One-Stop Car eer Center office located at 2 160 Northeast Roan Avenue, A rcadia, FL 34266 (863)-9931 008 using job listing number FL10788572. 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 CLASSIFIED WORKS! Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com 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. HELPWANTED2001 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. SENIOR ACCOUNTANT (FT) Application deadline: 10/3/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 SERVICES2005 A PLA C E F O R M O M has helped over a million families find senior living. Our trusted, local advisors help find solutions to your unique needs at no cost to you. 1-877-505-5169. A PLA C E F O R M O M. The nations largest senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. 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 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 MEDICAL2030 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 (disabilit y speaking, patience needed). Seeking Loving Christian who enjoys working w/children Benefits included! CDA pref. Lake Placid863-465-1982

PAGE 17

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | B7 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 T urnyou r trashinto cash! Advertise youryard sa l e! 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331. Attention all homeowners in j eopardy of foreclosure! We can help stop your home from foreclosure. The Foreclosure Defense helpline can help save your home. The Call is absolutely free. 1-800-506-3363. D o you owe more t h an $5000 i n tax debt? Call Wells & Associations INC. We solve Tax Problems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876 O ver $ 1 0 K in debt ? Be debt f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. C all National Debt Relief 1-855959-7825. U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability Attorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES Behind on your M O RT G A G E ? Denied a loan Modification? Bank threatening foreclosure? CALL Homeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-7202118. R everse M ortgage: H omeown ers age 62+ turn your home equity into tax-free cash! Speak with an expert today and receive a free booklet. 1-877-855-9656 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Sebring 882 South Eucalyptus St., (back garage). Something for everyone, too much to list. Sat. Sept 29, 8-2. Sebring MOVING SALE~7a1p Sat Onlyat 207 Dozier Ave. Furni., foosball table, refrig., art, collectibles & more! Lake Placid Estate Sale~8a-4pThurs…Satat 1029 Burnett St. Housewares, furn. few tools & more. Sebring Estate SaleFri. Sept. 28 & Sat. Sept 29 8am…3pm 400 Mac LaneLiving room, kitchen table & chairs, dining room, entertainment center, pool table, curios, tables, lamps, flatware, dishes, pots, pans, small appliances, Lenox, Cobalt, Ruby glassware, paperweights, carnival glass, patio furniture, bar & stools, safe,home theater, tools, 60 gal compressor, bench vise, bench grinder, beer signs, beer lights, trains, Christmas too. This is a must see!Pictures on: Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC S ebring~ 8 a-4p Fri… S un at 3 905 Lexus St. Inside & Out s ale, curio cabinet, TV entertainment ctr, dishes, movies, etc. Sebring~ 7a-3p Fri & Satat 2101 Fiesta Way (Woodhaven Estates). Pre-Moving Sale, too must to list, tools etc. S ebring~ 8 a? Fri & S at at 222 Sunbird Square (Thunderbird Hills S. MHP) Furn., household, clothes; Ever y thing Must Go! SEWING6026 Bernina Embroidery Machine ~ 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, pretty gold, $20. 1 queen, beige, $15. Both like new, 863-385-3181. Kenmore Aspiradora Vacuumw/all attach. bagless. Brand new! $100.863-314-9225 L uggage~Samsonite case and other garment bag. $50 for both, exc. cond! 863-414-4460 V acuums, 1 R a i n b ow $35 1 Sears, $20, both very good, 863-385-3181. FURNITURE6035 B e d rm f urn~ 6 d rw d resser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 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 Recliner~ tan, exc. cond. Only $50. 863-840-1626 Recliners, 1 blue $30 1 beige $25, both very good, 863-3853181. 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. Sl eeper so f a, queen s i ze, leather, still new. Pretty peach, $125. Matching accessories $25, 863-385-3181. TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DI S H Network. 1 90 + channels. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-8957245 DISH TV $59 99 F or 190 Ch an nels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 Albums~ (2) Dansco Statehood Quarters. $15 each.863-253-0782 FRUITS & VEGETABLES6075 V egg i e Pl ants~ tomato (2/ $ 1), c abbage, kale, peppers, coll ards, mustard, chard, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824348 or 863-381-6154 MEDICAL6095 Di agnose d w i t h LUNG CANCER in the past 2 years? Were you an INDUSTRIAL or CONSTRUCTION TRADESMAN? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 877-638-5582 for your risk free consultation. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1-877-442-6921. Lung C ancer ? And Age 60 + ? You and Your Family may Be Entitled To A Significant Cash Award. C all 1-855-635-9214 for Information. No Risk. No Money Out of Pocket. L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash Award. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. M e di ca l G ra d e HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no audiologist needed. Try it RISK FREE for 45 Days! CALL 1-855504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. MEDICAL6095 O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Compare Quotes from Major Insurance Cos. Operators Standing By. CALL 1-844-857-4389 S AVE O N Y O UR NEXT PRESCRIPTION! World Health Link. Price Match Guarantee! Prescriptions Required. CIPA Certified. Over 1500 medications available. CALL Today For A Free Price Quote. 1-844-7514067 Call Now! Sl eep A pnea P at i ents If you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tart S aving BI G O n Medications! Up To 90% Savings from 90DAYMEDS! Over 3500 Medications Available! Prescriptions Reqd. Pharmacy Checker Approved. CALL Today for Your FREE Quote. 855-586-8603. S tay in your home longer with an American Standard Walk-In Bathtub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. W alker, 3 large wheels f ront basket, hand brakes, good cond., $70 obo, 863-385-1615 Were you an INDU S TRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1866-838-7901 for your risk free consultation. W heelchairf olds, large wheels great condition, $50.00, 863385-1615 HEALTH / BEAUTY6100 D o you use a CPAP mac hi ne f or sleep apnea? Get your FDA approved CPAP machine and supplies at little or no cost! Free sleep supplement and sleep guide included! Call 844-3591121 S trugg li ng w i t h DRUGS or ALCO HOL? Addicted to PILLS? Talk to someone who care. Call The Addiction Hope & Help Line for a free assessment. 1-866-7869980 Wi t h M e di care, s h opp i ng aroun d is key. Compare FREE Quotes from A-Rated Carriers to save on a Medigap Plan Today! Get Covered and Save!! Call 1-877512-5864 BICYCLES/ TRICYCLES6135 Bi cyc l e, mens 10 sp R oa d master, reconditioned, new tires, brakes, etc $60. 863-414-4460 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N TOOLS/ MACHINERY6190 BS E ng i ne~ 190 cc, b ottom shaft; used in 2800psi pressure washer. $50. 863-202-0139 BIRDS6231 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 PETSUPPLIES & SERVICES6236 Animal carriers. 1 small $ 5, 2 medium $10 each. 3 ft puppy pen $30. Small cat tree $5. 863-385-3181. APPLIANCES6250 Microwave~ S harp counter top, white, barely used. $20. 863414-4460 Mini Fridge~ Kenmore, good condition. $50.863-414-4460 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 W as h er & D ryer, K enmore, older model, but works good, both $200 obo, 863-465-4272 MISCELLANEOUS6260 11 1 980 s Hallmark C hristmas 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. AT&T Hi g h S pee d I nternet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL IN S URAN C E. C all Physi cians Mutual Insurance Company for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-4042263 or http://www.dental50plus.com/c pf Ad#6118 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-9291176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 LGM or visit www.OmahaSteaks.com/meals211 FA S T Internet! HughesNet S atellite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. HO Train Accessories~ Engine, track, etc. $90863-253-0782 MISCELLANEOUS6260 H ave an id ea f or an invention/new product? We help everyday inventors try to paten t and submit their ideas to com panies! Call InventHelp (trade mark), FREE INFORMATION! 1-855-548-5956 H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably b y the Research & Developmen t pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. 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 Pallet Jack~ 5000 lbs. lift, 2.5 tons, perfect condition! $225. 863-453-4234. SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website a t www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immedi ate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 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 A 1 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention & support programs. FAST FREE PICKUP 24 HR RE SPONSE TAX DEDUCTION 1 855-758-6966 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Ta x Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an o ld er car, b oat or RV? D o the humane thing. Donate it to the Humane Society. Call 1-800 831-6309

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com 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 S T 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 CYCLES/MOPEDS/ SCOOTERS7360 2017 Kawasaki 900 Vulcan Classic~ 700 mi., garage kept, new condition! $500 firm. 863-273-8413 MOTOR HOMES/ RVs7380 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats why. Good title, just come & take away! 863-655-1792 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! cinematic imaginations. This re-imagining of the park came to life in 2018 with the debut of Toy Story Land, an 11-acre immersive land dedicated to Pixar Animation Studios Toy Story “lms. As Disneys Hollywood Studios prepares to celebrate its 30th anniversary May 1, now, more than ever, Pixar pals in the park will ensure 2019 is a blockbuster year. Beginning Jan. 18, Pixar Place will transform into a Municiberg city block from Pixars Incredibles “lms. Guests will meet super suit designer Edna Mode and see some of her greatest creations. They will look for clues to the whereabouts of the youngest Incredible, the mischievous and multi-powered Jack-Jack. And at the end of the block, guests will celebrate the heroic deeds of Mr. Incredible, Mrs. Incredible and Frozone, who will make appearances throughout the day during a party featuring lively music, dancing, interactive games and lots more Super fun. Also starting Jan. 18, two popular guest favorites return to Disneys Hollywood Studios when a door to the monster world opens inside Walt Disney Presents, welcoming Mike and Sulley from Pixars Monsters, Inc. And then in spring 2019, Lightning McQueens Racing Academy will speed into Disneys Hollywood Studios. This new show experience will welcome guests to the world of Pixars Cars “lms, bringing them face to face with racing legend Lightning McQueen. As the next generation of rookie racers, guests will learn from Lightnings years of experience on the track. This will be the untold story of Lightning McQueen ƒ as told by Lightning McQueen! 25 Years of The Lion King Its been 25 years since Simba, Timon, Ra“ki and all the other treasured characters from Walt Disney Pictures The Lion KingŽ “rst roared into our hearts. In 2019, guests at Disneys Animal Kingdom will be able to celebrate the classic animated “lm more than ever. Each day from Jan. 18 to Sept. 30, guests will feel the love during the Hakuna Matata Time Dance Party,Ž a raucous celebration where young adventurers will let their inner animals roam free on the dance ”oor. Timon and Ra“ki will engage everyone in entertaining dances and games inspired by The Lion King,Ž as wildly talented musicians provide the perfect soundtrack in a World Beat style. Also from Jan. 18 to Sept. 30, guests will imagine themselves in scenes from the “lm via new three-dimensional photo opportunities at the park. These backdrops will allow guests to re-create iconic Lion KingŽ moments ideal for sharing on social media platforms. Disneys Animal Kingdom has come alive in a whole new way in recent years. Since its debut in 2017, Pandora … The World of Avatar has captured guests hearts and “lled them with a sense of wonder. Most recently named one of the Worlds Greatest PlacesŽ by TIME magazine, Pandora invites adventurers to a faraway planet “lled with ”oating mountains, ”ying banshees and bioluminescent foliage. Other new offerings include the Rivers of Light nighttime show and a twilight trek on Kilimanjaro Safaris, both of which allow guests to see and experience the park in new ways. More Live Music for Epcot Arts and Flower & Garden Festivals Festive fun is returning to Epcot throughout 2019, beginning with the Epcot International Festival of the Arts, Jan. 18-Feb. 25. This stirring extravaganza invites guests to indulge in world-class cuisine, remarkable visual art and an extraordinary lineup of live entertainment. This year, the Disney on Broadway Concert Series expands to seven days a week during the festival, providing even more opportunities than ever before to bask in live Disney magic. Each week, different pairs of Disney on Broadway stars will take to the America Gardens Theatre stage to sing favorite songs from award-winning Disney on Broadway productions. Song choices will derive from the singers repertoires, and the lineup will rotate regularly. Welcome springs arrival with the 2019 Epcot International Flower & Garden Festival, returning March 6-June 3. This years event will feature delectable bites at outdoor kitchens, as well as dozens of world-renowned, Disney-themed topiaries. For more fun than ever, the Garden Rocks Concert Series expands to seven days a week in 2019, offering a mixture of new artists and returning favorites. With three concerts per day for all 90 days of the festival, Garden Rocks will deliver an amazing 270 concerts next year at the America Gardens Theatre. And there is even more on the way! An announcement about summertime experiences at Epcot is forthcoming.A Fond Farewell for IllumiNations: Re”ections of Earth After nearly 20 years of delighting Epcot guests through music, “reworks, “re torches and more, IllumiNations: Re”ections of Earth will be ending in the second half of 2019 to make way for an all-new nighttime spectacular. Guests will want to spend another evening around World Showcase Lagoon to celebrate this classic show that has entertained millions of guests since its October 1999 debut. The Disney Parks Live Entertainment team is already creating new thrills for World Showcase Lagoon; details on the future of nighttime entertainment at Epcot will be released at a later date. The new show will keep true to the original vision of the park and will be part of the parks exciting evolution.DISNEYFROM PAGE 1B DISNEY PHOTO/In this artists concept rendering, Mickey Mouse and Minnie Mouse invite guests to join in the new Move It! Shake It! MousekeD ance It! Street PartyŽ in Magic Kingdom Park at Walt Disney World Resort. The party is part of Mickey & Minnies Surprise Celebration, which begins Jan. 18, 20 19. DISNEY PHOTO/In this artists rendering, Edna Mode showcases some of her greatest super suit creations. Guests will be able to meet Edna Mod e starting Jan. 18, 2019, at Disneys Hollywood Studios at Walt Disney World Resort, as Pixar Place is transformed into a Metrovi lle city block. MATT STROSHANE/DISNEY PHOTO/Walt Disney World Resort guests take aim and score big playing the virtual midway games of Toy Story Mania! The 4D attraction takes guests through ve unique games, with several surprises along the way.

PAGE 19

www.highlandsnewssun.com September 27, 2018 | HIGHLANDS NEWS-SUN | B9 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 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 ADVERTISE In TheClassifieds! 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 CLEANING SERVICES5060 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 F i n d i t i n t h e C l a s s i f i e d s 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 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 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 Needanew Home? LookintheClassifieds! RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! Visit Us at 928 W. Main St., Avon Park10% Veterans Discount SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Insurance claims specialists!You may have storm damage and not know it! Call for a free roof inspection today.Tile, Shingle, Metal & Flat Roofs 1-800-941-7604Lic/Ins. #CCC1331549 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 27, 2018 www.highlandsnewssun.com Located At Lakeshore Mall € 901 US Hwy 27 N. Sebring Indoor And Outdoor Activites For All Ages! PROUDLY PRESENTS THE Free Entertainment All Day!!! P R O O U U D L Y P R E S E N T S T H E E Heartland Family Fall Festival CENTER STAGE!Sponsored by: Kids Zone€ Toms Indoor LASER TAG € Tobys Clown Foundation FACE PAINTING € Taylor Rental Party Plus BOUNCE HOUSES € Division of Forestry SMOKEY Bear! € Home Depot KID ZONE! Lee Allcorn Band 10:30am 1:30pm OUTDOOR CONCERT STAGE! Hard Candy 5:30pm 8:30pm Raisin Cain 2:00pm 5:00pm Celebrity Dunk Tank! Sponsored by: S S S p Hay Ride! Sponsored by: Jessica Hartline Pumpkins FOR SALE! Indoor Pumpkin Patch! Sponsored by: OFFERING TRACKER BOATS ON SITE AT THE FESTIVAL AT LAKESHORE MALL TAKE A LAKE TEST ON LAKE JACKSON! Day of Festival By Appointment Only at Don Jose Mexican Restaurant Scarecrow Contest For Vendor Information Please Call 386-5844 Deadlines to Reserve Vendor space : Wednesday, October 10, 2018 SATURDAY € OCTOBER 20, 2018 € 9:00 AM 8:30 PM GHC MOTORSPORTS GREAT PRICES ON ALL SXS, ATV AND MC FOR ALL FESTIVAL ATTENDEES! OUTDOOR VENDOR SPONSORadno=3614514-1

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS GOP tries to weaken species act after grizzly hunts haltedSee Page 3 Thursday, September 27, 2018 By GREG TROTTERCHICAGO TRIBUNECHICAGO „ Those seeking an au naturel burger at McDonalds should remember these three words: Hold the pickle. The Chicago-based fast-food chain announced Wednesday that it has removed arti“cial colors, ”avors and preservatives from its top-selling burgers, the latest announcement in the companys ongoing effort to improve the quality of its food. The pickles, which have arti“cial preservatives, are the exception. Some menu items will continue to have arti“cial ingredients, including the Signature Crafted sandwiches. This latest incremental step in the Golden Arches food journey comes after the company announced in March that it would use fresh beef for its Quarter Pounders and Signature Crafted burgers. All other burgers, including the Big Mac, are still made with patties that are prepared in advance and then frozen. McDonalds has also removed arti“cial preservatives from its McNuggets and plans to use only cage-free eggs by 2025. These are the kind of changes that todays consumers are seeking throughout the food industry, said Chris Kempczinski, McDonalds USA president, on a call with reporters Wednesday morning. We believe its improving customer perception of McDonalds,Ž Kempczinski said. Because of its massive size and scale, including some 14,000 U.S. restaurants, McDonalds can effect change throughout the industry when it makes such decisions, as it did with its cage-free egg announcement. It also can make McDonalds a target for competitors and detractors. Wendys, for example, has repeatedly hammered McDonalds for not using fresh beef in all of its burgers. And animal welfare groups have banded together in the past year to call on McDonalds to improve its chicken welfare policy. A 30-second TV ad paid for by the Humane Society of the United States that calls McDonalds childrens meals Unhappy MealsŽ continues to air in the Chicago market. In order to make this latest change, McDonalds removed arti“cial ingredients from its American cheese, Big Mac sauce and burger buns. Phasing out arti“cial ingredients from most of McDonalds burgers likely will not mean higher prices for consumers, though franchise owners ultimately set their own prices, Kempczinski said. Other menu items that will continue to have arti“cial ingredients include the Egg McMuf“n, the Bacon, Egg & Cheese Biscuit, Bacon, Egg & Cheese McGriddles and the Filet-O-Fish sandwich. As for the pickle, it will remain arti“cially preserved until further notice.McDonalds removes artificial ingredients from most burgers, except the pickle TNS PHOTOMcDonalds announced Wednesday that it has removed arti“cial colors, ”avors and preservatives from its top-selling burgers, including the Quarter Pounder and the Big Mac. By JIM PUZZANGHERALOS ANGELES TIMESWASHINGTON „ Despite President Donald Trumps unusual public criticism of their monetary policy, Federal Reserve of“cials inched up their key interest rate again on Wednesday „ and indicated they would be undaunted to do so again in the face of strong economic growth. If you look back over the last decade, this is a pretty good moment for the U.S. economy,Ž Fed Chairman Jerome H. Powell told reporters after the rate hike announcement. The latest 0.25 percentage-point increase, approved by a unanimous vote, brings the target of the central banks benchmark federal funds rate to between 2 percent and 2.25 percent. In their announcement after a two-day meeting, Fed of“cials no longer called their monetary policy accommodative.Ž That means the short-term interest rate is approaching a more normal level after years of staying low to “ght the Great Recession and its aftermath. Powell stressed that removing the word didnt indicate any change in the Feds plan to raise interest rates. We still expect ƒ further gradual increases in the target range of the federal funds rate,Ž he said. The Fed now has raised the federal funds rate by 0.25 of a percentage point three times since Powell took of“ce in February in a normalization process begun under his predecessor, Janet L. Yellen. The rate, which is used by banks to determine rates for credit cards, car loans, small-business loans and home equity lines of credit, has been increased eight times since December 2015 after it was held at an unprecedented level of near zero for seven years. Fed of“cials said Wednesday the economy has been growing at a strong rateŽ and the job market has continued to strengthen.Ž In”ation is near the Feds annual 2 percent target, although it has been running above that recently. Fed policymakers boosted their projections for economic growth to 3.1 percent this year from a 2.8 percent estimate in June and held their in”ation forecast steady at 2.1 percent. Fed of“cials also projected they would raise the rate another 0.25 percentage point by the end of this year and three more times in 2019. Those were the same forecasts as in June, before Trump criticized the recent rate hikes, worrying they would slow growth. If those projections hold, the target for the federal funds rate would be between 3 percent and 3.25 percent by the end of 2019.Fed hikes its key interest rate again By LISA MASCARO, ALAN FRAM and LAURIE KELLMANASSOCIATED PRESS WASHINGTON „ With high drama in the making, Supreme Court nominee Brett Kavanaugh emphatically fended off new accusations sexual misconduct Wednesday and headed into a charged public Senate hearing that could determine whether Republicans can salvage his nomination and enshrine a high court conservative majority. The Senate Judiciary Committee „ 11 Republicans, all men, and 10 Democrats „ was to hear from just two witnesses on Thursday: Kavanaugh, a federal appeals court judge who has long been eyed for the Supreme Court, and Christine Blasey Ford, a California psychology professor who accuses him of attempting to rape her when they were teens. Republicans have derided her allegation as part of a smear campaign and a Democratic plot to sink Kavanaughs nomination. But after more allegations have emerged, some GOP senators have allowed that much is riding on Kavanaughs performance. Even President Donald Trump, who nominated Kavanaugh and “ercely defends him, said he was open to changing my mind.Ž I want to watch, I want to see,Ž he said at a news conference in New York. Kavanaugh himself has repeatedly denied all the allegations, saying hed never even heard of the latest accuser and calling her accusations ridiculous and from the Twilight Zone.Ž The hearing will be the “rst time the country sees and hears from the 51-year-old Ford beyond the grainy photo that has been ”ashed on television in the 10 days since she came forward with her contention. In testimony released in advance of the hearing, she said she was appearing only By MIKE STOBBEAP MEDICAL WRITERNEW YORK „ The U.S. government estimates that 80,000 Americans died of ”u and its complications last winter „ the diseases highest death toll in at least four decades. The director of the Centers for Disease Control and Prevention, Dr. Robert Red“eld, revealed the total in an interview Tuesday night with The Associated Press. Flu experts knew it was a very bad season, but at least one found size of the estimate surprising. Thats huge,Ž said Dr. William Schaffner, a Vanderbilt University vaccine expert. The tally was nearly twice as much as what health of“cials previously considered a bad year, he said. In recent years, ”u-related deaths have ranged from about 12,000 to „ in the worst year „ 56,000, according to the CDC. Last fall and winter, the U.S. went through one of the most severe ”u seasons in recent memory. It was driven by a kind of ”u that tends to put more people in the hospital and cause more deaths, particularly among young children and the elderly.80,000 people died of flu last winter in USFLU | 8 By ZEKE MILLER and JONATHAN LEMIREASSOCIATED PRESSUNITED NATIONS „ Taking center stage at the United Nations, President Donald Trump on Wednesday accused China of trying to interfere in the upcoming U.S. congressional elections because it opposes his tough trade policies. The White House provided scant evidence of anything akin to the level of Russias meddling in the 2016 presidential election. They do not want me or us to win because I am the “rst president ever to challenge China on trade,Ž Trump said as he chaired the U.N. Security Council for the “rst time. He made his accusation against the backdrop of the special counsels investigation into Russian interference in the last election to help him and amid concerns that this Novembers elections also could be vulnerable.Trump to world leaders: China out to meddle in 2018 election AP PHOTOU.S. President Donald Trump is highlighting U.S. gains under his watch as he opens his address to the U.N. General Assembly. CHINA | 8 Third Kavanaugh accuser on eve of dramatic hearing AP PHOTOSThis image released by the Senate Judiciary Committee, Wednesday, in Washington, shows Supreme Court nominee Judge Brett Kavanaughs calendar, from the Summer of 1982. Supreme Court nominee Brett Kavanaugh answers questions during a FOX News interview, Monday, in Washington, about allegations of sexual misconduct against him.KAVANAUGH | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018STATE / WORLD NEWSVeterinarian removes eel from loggerhead sea turtles bodyMARATHON, Fla. (AP) „ A veterinarian has removed a 2-foot-long (0.61-meter-long) eel from the body cavity of a loggerhead sea turtle in the Florida Keys. Dr. Brooke Burkhalter needed three hours Tuesday to complete the unusual procedure to remove the goldspotted eel from Shelmore, a sub-adult turtle who had been rescued Sept. 18 off Islamorada by the U.S. Coast Guard. Turtle Hospital of“cials dont understand why the turtle consumed the eel, as it is not a normal part of sea turtles diet. They also likened the incident to a “ctional horror movie, saying that the eel had eaten through the turtles intestinal tract, before its death, to get to the body cavity.Inmate accused of cashing fake check at county jailDAYTONA BEACH, Fla. (AP) „ A Florida inmate is accused of cashing a fake county department of corrections check for $350 that misspelled the countys name. The Daytona Beach NewsJournal reports 34-year-old Ryan Athey was charged Thursday with passing a counterfeit bank bill and grand theft. A Volusia County Sheriffs Of“ce report says Athey submitted a check from the County of VoulisaŽ this month and spent the cash at the jail commissary. It says Athey was serving time at the county jail on charges including driving with a suspended license. Deputies say the check matches others used at a convenience store, and they have a suspect they believe is distributing them. Deputies say Athey has admitted to knowing the check was a fake. Billionaire activist pledges millions to help elect GillumTALLAHASSEE, Fla. (AP) „ Billionaire activist Tom Steyer says he will put up more than $5 million to help elect Andrew Gillum and other Democrats in Florida. His group, NextGen America, is going to spend $5.2 million ahead of the November elections. The group said that the money will be go to digital ads, mail and “eld programs meant to turn out young voters. Steyer backed Gillum before the Tallahassee mayor won the Democratic primary. Gillum is running against former U.S. Rep. Ron DeSantis in the general election. Steyer, who is from California, tried to help Charlie Crist in the 2014 election but Crist lost to incumbent Gov. Rick Scott. Steyers help comes at a time when the Republican Governors Association has started spending millions on ads going after Gillum.Man charged with stealing, burying $400,000 in coinsCRESTVIEW, Fla. (AP) „ Deputies in Floridas Panhandle discovered $400,000 in stolen coins that were buried in a backyard. The Okaloosa County Sheriffs Of“ce says 37-year-old Stephen Barnes was charged this week with grand larceny. Investigators say Barnes took the silver coins from a safe at his mothers home. They belonged to his mothers estranged husband, who had promised them to her as part of a divorce settlement. Barnes mother, Brenda Barnes, told investigators she didnt know what had happened to the coins. Deputies tell television station WMBB that Barnes later confessed to taking the coins, saying he was mad at his mothers estranged husband for the hurt he had caused her during divorce proceedings. The coins were found not far away „ in his mothers backyard.Drones help search for escaped kangarooJUPITER, Fla. (AP) „ A runaway kangaroo in South Florida has wildlife of“cers sending up a pair of drones to help search for a second day. More than a dozen of“cers with the Florida Fish and Wildlife Conservation Commission have been joined by state troopers and local law enforcement in the search for Storm. The 5-year-old marsupial that hopped away from a home in a Jupiter Farms subdivision, where hes been raised alongside six other kangaroos. Owner Eric Westergard describes Storm as 4 feet tall and 45 pounds, with tawny fur, black paws and a powerful long tail. Westergard tells the Palm Beach Post that Storm is laidback unless hes startled. Wildlife of“cers plan to subdue him with a tranquilizer dart and return the animal to its owner.Prosecutors drop 119 cases involving ex-deputy facing probeMARIANNA, Fla. (AP) „ Prosecutors in a Florida Panhandle jurisdiction are dropping charges in 119 cases after reviewing arrests made by a deputy who is under investigation for allegedly planting drugs on people during traf“c stops. The Tallahassee Democrat reports that the charges being dropped in Floridas 14th Judicial Circuit range from traf“c offenses to felonies. Authorities say all of the cases involved former Deputy Zachary Wester, who was “red earlier this month for violating agency policy.Cruz defense seeks more witnesses in Parkland shootingFORT LAUDERDALE, Fla. (AP) „ Lawyers for Parkland school shooting suspect Nikolas Cruz told a judge Wednesday they want to interview potentially hundreds of witnesses that prosecutors have placed off limits in the massacre that killed 17 people The Cruz lawyers asked Circuit Judge Elizabeth Scherer to allow additional interviews of some of more than 450 secondary witnesses rather than relying on written statements or other documents from prosecutors. Court documents show these witnesses appear to have minimal involvement in the case, but Cruzs attorneys want greater access to many of them. We dont know what this person did. We wont know until we talk to them,Ž said Assistant Public Defender David Frankel. Were letting them (prosecutors) control what is pertinent and what is not.Ž Prosecutor Jeffrey Marcus, however, said such a lengthy interview process would produce scant results and that the defense will have all statements and documents from those witnesses. Cruz, 19, is charged with charged with killing 17 people and wounding 17 others in the Feb. 14 mass shooting at Marjory Stoneman Douglas High School. His lawyers say he would plead guilty in exchange for life in prison, but prosecutors reject that. On another issue, Cruzs lawyers claimed either prosecutors or the Broward Sheriffs Of“ce may have violated his rights by improperly releasing his mental health records to a separate commission investigating the shooting. Assistant Public Defender Melisa McNeill asked Scherer to hold either or both the state attorneys of“ce and sheriffs of“ce in contempt for the records release to the Marjory Stoneman Douglas Public Safety Commission earlier this year. Scherer previously ordered that Cruzs medical records be released only to law enforcement investigators and lawyers directly involved in the case.Deputy shoots woman armed with knife during domestic callWINTER HAVEN, Fla. (AP) „ Authorities say a Florida deputy shot and wounded a woman as she tried to attack her exboyfriend with a knife. A Polk County Sheriffs Of“ce news release says 25-year-old Lindsay Collins was hospitalized Tuesday night in critical but stable condition. Of“cials say a deputy responded to a Winter Haven home following reports that the residents ex-girlfriend had sent threatening texts and was intentionally damaging his house and truck. The deputy says he began talking to the resident outside when Collins exited the home and began running at them with a knife raised over her head. The deputy “red once, striking Collins in the torso, and then performed “rst aid on her until rescue workers arrived.TS Kirk is the sequel nobody wantedFORT LAUDERDALE, Fla. „ The regenerated Tropical Storm Kirk is one of those sequels nobody really wanted or asked for (see: Paul Blart: Mall Cop 2Ž or Deuce Bigelow: European GigoloŽ). The second installment of Kirk, resurrected Wednesday from the “rst Kirks remnants, was continuing to trek west toward the Caribbean at a decent clip, although not quite as fast as earlier in the week. Kirks top wind speeds had gone up by about 15 mph on Wednesday, from 45 mph in the morning to 60 mph in the afternoon, bringing Kirk closer to hurricane status, according to the National Hurricane Center. The minimum threshold for hurricanes is winds measuring 74 mph. A tropical storm warning, meaning that tropical storm conditions were likely over the next 36 hours, was in effect for islands along the eastern wall of the Caribbean including Barbados, St. Lucia, Dominica, Martinique and Guadaloupe. Kirk is about 1,800 miles southeast of South Florida and poses no immediate threat to our area. AP PHOTOA kangaroo crosses the street on Tuesday, in Jupiter, Fla. The kangaroo has escaped from an animal sanctuary in South Florida. By FOSTER KLUGASSOCIATED PRESSUNITED NATIONS „ U.S. Secretary of State Mike Pompeo will travel to North Korea next month to prepare for a second summit between leader Kim Jong Un and President Donald Trump meant to jump-start stalled efforts to rid the North of its nuclear bombs, the State Department said Wednesday. Pompeo was invited by Kim to Pyongyang, the Norths capital, to make further progress on the implementationŽ of agreements made during a June summit in Singapore between Kim and Trump and to set up another leaders meeting, State Department spokesperson Heather Nauert said. Her statement came after Pompeo met Wednesday with North Korean Foreign Minister Ri Yong Ho at the U.N. General Assembly meetings in New York. Pompeo said on Twitter that his meeting with Ri was very positive. There were no other immediate details about what the diplomats discussed. Much work remains, but we will continue to move forward,Ž Pompeo said. Also at the U.N. session, South Korean President Moon Jae-in said high-level diplomacy has removed the shadow of warŽ that hung over the Korean Peninsula last year as Kim and Trump threatened each other with destruction during a series of increasingly powerful North Korean weapons tests. Experts believe those tests put the North close to being able to accurately target anywhere on the U.S. mainland. Over the past year, something miraculous has taken place on the Korean Peninsula,Ž Moon said in an address to world leaders. We have crossed the barriers of division and are tearing down the walls in our heart.Ž Moon met last week with Kim in Pyongyang and has been the leading force behind the summit. He and others hope another Trump-Kim summit will ease widespread skepticism that Kim will actually relinquish an arsenal that many believe Pyongyang sees as the only major guarantee of the Kim dynastys continued authoritarian rule. Diplomacy has stalled following Kims vague promise at the Singapore summit to work toward complete denuclearizationŽ of the Korean Peninsula in exchange for U.S. security guarantees. At the heart of the impasse: a North Korean demand for a declaration to formally end the Korean War before it takes any major disarmament steps. That war ended in 1953 with a cease“re, not a peace treaty. Washington, however, wants the North to “rst provide a list of the contents of its nuclear arsenal before agreeing to that war declaration, which could remove a big piece of diplomatic leverage over the North. Also Wednesday, Russian Foreign Minister Sergey Lavrov warned that dismantling an Iran nuclear accord would threaten global efforts to halt North Koreas nuclear program. Lavrov and others defended the 2015 Iran deal at a U.N. Security Council meeting chaired by Trump about non-proliferation. Trump pulled the U.S. out of the accord, arguing it wasnt tough enough on Iran, and is threatening new sanctions. Lavrov said dismantling the accord would be counterproductive for the efforts under way now to denuclearize the Korean Peninsula.US top diplomat to visit N.Korea to set up summit UNITED NATIONS (AP) „ The United States and Japan announced Wednesday they will open negotiations on a bilateral trade agreement between the worlds “rstand third-largest economies. Its a signi“cant shift by Tokyo which has been a strong advocate of a multi-nation trans-Paci“c trade pact that President Donald Trump withdrew from soon after taking of“ce. Trump made the announcement after meeting with Japanese Prime Minister Shinzo Abe in New York on the sidelines of the U.N. General Assembly. He said that Japan had been unwilling in the past to enter into such talks, but now is and such a deal will be something very exciting.Ž Abe has cultivated close ties with Trump since after his 2016 election but trade relations have been dif“cult, since the Republican president withdrew from the 12-nation TransPaci“c Partnership, or TPP, that had been negotiated by the Obama administration and championed by Abe despite considerable domestic political opposition in Japan. The Trump administration, pushing to narrow the U.S. trade imbalance with Japan, has since imposed steel and aluminum tariffs on its ally. The U.S. has also been threatening to impose higher tariffs on auto imports that would have escalated trade tensions signi“cantly. It was not immediately clear if Japan won relief, but a U.S.Japan joint statement released by the White House said, we will make efforts for the early solution of other tariff-related issues.Ž Weve agreed today to start trade negotiations between the United States and Japan,Ž Trump told r epor ters, alongside Abe.US, Japan agree to negotiate a free trade agreementCountries pledge billions to fight TB worldwide UNITED NATIONS (AP) „ The World Health Organization says governments have agreed to contribute $13 billion a year by 2022 to prevent and treat tuberculosis, a communicable disease that claimed at least 1.3 million lives last year. The agency said Wednesday that countries at a high-level meeting on the sidelines of the U.N. General Assembly committed an additional $2 billion annually for research into TB. Health experts have warned that millions of sufferers, particularly in poor countries, arent properly diagnosed and treated. An increasing number of the 10 million people infected each year suffer from drug-resistant strains of TB that are dif“cult and costly to treat.UK investigative group: Spy poisoning suspect is GRU colonelMOSCOW (AP) „ An investigative group in Britain says it has identi“ed one of the two suspects in the poisoning of an ex-Russian spy in the U.K. as a highly-decorated colonel in the Russian military intelligence agency GRU. The group, Bellingcat, said Wednesday that the suspect, whose passport name was Ruslan Boshirov, is in fact Col. Anatoliy Chepiga, who in 2014 was awarded Russias highest medal, the Hero of Russia. But beyond a photo from Chepigas 2003 passport “le resembling Boshirov, the report didnt contain further proof that Boshirov and Chepiga are the same person. Britain has charged Boshirov and another suspect, Alexander Petrov, with trying to kill Russian ex-spy Sergei Skripal and his daughter on March 4 with the Soviet-designed nerve agent Novichok in the English city of Salisbury. Britain has said the attack received approval at a senior level of the Russian state,Ž an accusation Moscow has “ercely denied. There was no immediate comment from Moscow on the latest claim from Bellingcat, which relies on social media and open sources in its investigations. The group has heavily focused on Russia, exposing its military activities in Ukraine, Syria and elsewhere. Earlier this month, the two Russian men appeared on the state-funded RT channel, saying they visited Salisbury as tourists and had nothing to do with the Skripal poisoning. They denied the British claim that they were Russian military intelligence of“cers, saying they work in the nutritional supplements business. NEWS FROM AROUND THE WORLD NEWS FROM AROUND THE STATE

PAGE 23

The Sun | Thursday, September 27, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy MARK GILLISPIE and JOHN SEEWERASSOCIATED PRESSCLEVELAND „ Three of Ohios six Roman Catholic dioceses now say they will release new lists of priests who have been removed from parishes because of sexual abuse and misconduct allegations, The Associated Press has learned. The Catholic Diocese of Columbus said Wednesday it would release a list in the next few months that will include the names of clergy who have been credibly accused of abuse, whether they are living or dead. The announcement comes a day after the Steubenville diocese said it will make public the names of abusive priests by the end of October and several weeks after the Youngstown diocese made a similar announcement. This all comes in the wake of a lengthy Pennsylvania grand jury report that listed the names of more than 300 priests and outlined the details of sexual abuse allegations. The Diocese of Columbus understands this is an important step to restore the con“dence of our faithful in their church and its clergy,Ž a diocese spokesman said. Other dioceses in the state have said they have previously released the names of priests who have been removed from ministry. But its unclear how far back those lists reach, and some dont include the names of priests who have died. Steubenville diocesan of“cials and attorneys will review “les dating back to its formation in 1944, spokesman Dino Orsatti said. He estimated that a list would include 12 to 20 names. The diocese is the smallest in Ohio with 34,000 members. Orsatti said Tuesday that Bishop Jeffrey Monforton wants the list released in the interest of transparency and accountability. He would welcome any investigation like the one in Pennsylvania,Ž Orsatti said. The U.S. Catholic Conference of Bishops approved a zerotolerance policy called the Charter for the Protection of Children and Young People in 2002 in the midst of a national scandal over the churchs failure to address and, in some cases cover up, sexual abuse and misconduct by priests. The policy requires dioceses to alert authorities when they learned of abuse allegations, conduct their own investigations and remove accused priests from their duties during such reviews. The Youngstown diocese announced in early September that it would release a comprehensive list in the coming weeks. Youngstown broke off from the much larger Cleveland diocese in 1943. Monsignor John Zuraw said that while names of priests have been made public over the years, there has never been a complete list released. Youngstown Bishop George Murry believes there is a need for transparency within the church and wants to assure the people of God that no ones in harms way,Ž Zuraw said. He said the diocese plans to examine the “les of every priest who has served in Youngstown. Its the dioceses hope that revealing the names of priests could trigger someones memories of being abused and prompt them to seek help, he said. This is what the church needs to do at this time,Ž Zuraw said. To help people who were victimized and let them put their lives back together.Ž A spokesman for the Diocese of Cleveland, which is Ohios largest with nearly 700,000 members, says it provided Cuyahoga County prosecutors all relevant “les during a monthslong grand jury investigation similar to Pennsylvanias in 2002. The diocese that year posted a list of 22 priests who had been accused of child sex abuse. Diocesan spokesman Jim Armstrong said Tuesday that some of the allegations date back decades.3 Ohio dioceses to release abusive priest list AP FILE PHOTOSBishop George Murry celebrates Mass at Saint Columba Cathedral in Youngstown, Ohio. Steubenville Bishop Jerey Monforton speaks in Steubenville, Ohio. By TERESA CRAWFORD and JOHN OCONNORASSOCIATED PRESSCHICAGO „ Uber will pay $148 million and tighten data security after the ride-hailing company failed for a year to notify drivers that hackers had stolen their personal information, according to a settlement announced Wednesday. Florida Attorney General Pam Bondi announced Wednesday that Floridas cut of a $148-million settlement will be $8.2 million between Uber Technologies Inc. Uber Technologies Inc. reached the agreement with all 50 states and the District of Columbia after a massive data breach in 2016. Instead of reporting it, Uber hid evidence of the theft and paid ransom to ensure the data wouldnt be misused. This is one of the most egregious cases weve ever seen in terms of noti“cation; a yearlong delay is just inexcusable,Ž Illinois Attorney General Lisa Madigan told The Associated Press. Uber, whose GPStracked drivers pick up riders who summon them from cellphone apps, learned in November 2016 that hackers had accessed personal data, including drivers license information, for roughly 600,000 Uber drivers in the U.S. The company acknowledged the breach in November 2017, saying it paid $100,000 in ransom for the stolen information to be destroyed. The hack also took the names, email addresses and cellphone numbers of 57 million riders around the world. After signi“cant management changes in the past year, Tony West, Ubers chief legal of“cer, said the decision by current managers was the right thing to do.Ž The settlement requires Uber to comply with state consumer protection laws safeguarding personal information and to immediately notify authorities in case of a breach; to establish methods to protect user data stored on third-party platforms and create strong password-protection policies. The company also will hire an outside “rm to conduct an assessment of Ubers data security and implement its recommendations. West said the commitments in the settlement coincide with physical and digital safety improvements the company recently announced. Uber hired a longtime in-house counsel for intel as chief its privacy of“cer and selected a former general counsel to the National Security Agency and director of the National Counterterrorism Center as the companys chief trust and security of“cer. The settlement payout will be divided among the states based on the number of drivers each has. Illinois share is $8.5 million, said Madigan, who plans to provide $100 to each affected Uber driver in Illinois. The payout was similar to what several other states had estimated.Uber agrees to $148M settlement with states over data breachFirefighters rescue horse stuck in barn mishapSIMI VALLEY, Calif. (AP) „ Southern California “re“ghters came to the rescue of a horse that tried to leave a barn without using the door. Fire Capt. Brian McGrath tells the Ventura County Star something spooked the horse and it jumped through a window Tuesday in Simi Valley. The horse ended up stuck with the front half of its body outside and the back half still inside the barn. Fire crews removed part of the window and freed the horse. McGrath says the animal was not injured. Cracked beam shuts $2 billion San Francisco transit terminal SAN FRANCISCO (AP) „ San Franciscos Grand Central of the WestŽ is closed out of safety concerns after workers discovered a crack in a support beam of the $2 billion transit terminal that opened just last month. Workers discovered the crack early Tuesday while installing roo“ng tiles at the Salesforce Transit Center, executive director Mark Zabaneh said. Engineers spent the day inspecting the damage, and Zabaneh said they decided to shut down the station around 5 p.m., just as the afternoon rush hour started. Zabaneh said the cause and the extent of the damage were unknown and the decision to close the terminal was made out of an abundance of caution.Ž The behavior of the beam is unpredictable,Ž Zabaneh said.Officer shoots, critically wounds 15-year-old in St. LouisST. LOUIS (AP) „ Authorities say an of“cer has shot and critically wounded an armed 15-year-old black boy in St. Louis. Police Chief John Hayden says gang intervention of“cers responded just before noon Wednesday when there was a confrontation involving a large group of people. Hayden says a plain-clothed of“cer got out of an unmarked vehicle and confronted the teen. Hayden says that when the teen turned toward the of“cer, the of“cer “red his weapon several times, striking the teen. The teen was rushed to a hospital in critical and unstable condition. The teens name wasnt immediately released. Hayden says a pistol was recovered from the scene. The of“cer involved in the shooting is a 10-year veteran of the department. Police say the investigation is ongoing. No other details were immediately released.DA: Man who killed parents had grudge against the worldWEST CHESTER, Pa. (AP) „ A prosecutor says a man who “red shots at his ex-wife and then killed his parents at a Pennsylvania retirement center before taking his own life had a grudge against the world.Ž Chester County District Attorney Thomas Hogan released new details Wednesday about last weeks shootings and manhunt for 59-year-old Bruce Rogal. Hogan said Rogal “red shots at his ex-wife but missed, and then killed 89-year-old William and 87-year-old Nancy Rogal at their East Goshen retirement center. Rogals son had called to warn them but the phone went dead as he was talking to his grandmother. Hogan said Rogal was spotted driving back toward his ex-wifes home, apparently intending to kill her, when his car crashed into the house and he ended up shooting himself.GOP tries to weaken species act after grizzly hunts haltedBILLINGS, Mont. (AP) „ Galvanized by court rulings protecting grizzly bears and gray wolves, Congressional Republicans on Wednesday launched a push for broad changes to the Endangered Species Act despite strong objections from Democrats and wildlife advocates who called the effort a wildlife extinction package.Ž Republicans began with a morning vote in the House Natural Resource Committee to strip protections from wolves across the contiguous U.S. Courts restored safeguards for wolves in the Great Lakes region in 2014, frustrating states that had been allowing hunts to control wolf populations. Later Wednesday, lawmakers were expected to take up changes to the endangered species law itself with a suite of bills that critics labeled a wildlife extinction package.Ž Momentum for change to the 1973 act has been building since President Donald Trump took office last year. Adding impetus to the effort was a court ruling Monday in Montana that restored protections for grizzly bears in and around Yellowstone National Park, putting on hold grizzly hunts that had been planned in Wyoming and Idaho.New York makes it illegal to bail on beauty shop billALBANY, N.Y. (AP) „ New York state is making it illegal to bail on a bill at beauty shops, salons and barbershops. It was already a misdemeanor to leave a restaurant without paying, but under the old law it wasnt a crime to do the same thing at a barbershop or salon, meaning owners had little recourse when a customer skipped out on a bill. Often, they would have to go to small claims court or just write off the loss. Lawmakers voted to close the loophole earlier this year and on Wednesday Gov. Andrew Cuomo signed the change into law. The Democrat says the old law treating restaurants and barbershops and salons differently made no sense.Cadillac brand will return to Michigan from New YorkDETROIT (AP) „ General Motors is moving its Cadillac brand headquarters from New York City back to Michigan, four years after heading to the big city to become more cosmopolitan. The move to the Detroit suburb of Warren, Michigan, near GMs giant technical center, will take place in April. The company says the brands workers need to be closer to engineers and designers because Cadillac plans to launch a new vehicle ever six months for the next three years. The move comes after GM replaced Cadillacs top executive in April and ousted the brand leader who led the move in 2014. The company says all 110 workers at the New York headquarters will be offered jobs in Michigan.Coal train derails in southern MontanaCOLUMBUS, Mont. (AP) „ Montana Rail Link of“cials say about 40 cars of a coal train derailed in south-central Montana, closing the main rail line. The derailment happened at about 11:30 p.m. Tuesday at Columbus. Montana Rail Link spokesman Jim Lewis says the cars that derailed were carrying a total of 4,720 tons (4,282 metric tons) of coal. The train was traveling just under 40 mph (64 kilometers per hour) when it went off the tracks. Of“cials say no one was injured and there is no health risk. The cause of the derailment is under investigation. Heavy equipment was brought in to right the cars and remove debris. KULR-TV reports train cars initially blocked a crossing in Columbus, but the crossing was cleared Wednesday morning. Lewis said they expect to have the main rail line open by Thursday morning. AP PHOTOMike Eshleman, with AC Transit, directs people away from the Salesforce Transit Center following its closure in San Francisco. MORE HEADLINE NEWS FROM AROUND THE NATION AP PHOTOA gray wolf at the Wildlife Science Center in Forest Lake, Minn. AP PHOTOCrews worked to clear damaged rail cars after a freight train derailment in the south-central Montana town of Columbus.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 27, 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.CTWS ConnWtrSv 68.74 -.15 COP ConocoPhil 77.28 -.83 CNSL ConsolCom 12.56 -.32 ED ConEd 74.41 -1.29 STZ ConstellA 213.76 -.75 CLR ContlRescs 66.82 -.21 CTB CooperTire 28.85 -.15 CPRT Copart s 51.65 +.13 CRBP CorbusPhm 7.05 +.40 CORT Corcept 13.58 -.65 CSOD CorOnDem 57.94 -.24 GLW Corning 35.40 -.11 OFC CorpOffP 28.89 -.48 COST Costco 233.81 +.88 COTY Coty 12.62 -.13 CUZ CousPrp 8.73 -.22 CBRL CrackerB 145.26 -.23 C REE Cree Inc 38.05 -1.60 CEQP CrestEq rs 35.80 -.05 CROX Crocs 21.26 -.05 CRON CronosGp n 11.13 -.34 CCI CrwnCstle 108.53 -1.16 CCK CrownHold 47.97 +.77 CUBE CubeSmart 28.78 -.37 CMI Cummins 147.03 -1.19 CYBE CybrOpt 20.55 -1.15 CY CypSemi 14.38 -.08 CONE CyrusOne 61.95 -2.71 D-E-FDNP DNP Selct 10.99 -.03 DHI DR Horton 42.55 -.44 DSW DSW Inc 33.84 +1.07 DTE DTE 106.49 -1.00 DHR Danaher 108.90 +.88 DRI Darden 112.54 -.54 DF DeanFoods 7.34 ... DE Deere 152.32 +1.03 DK Delek 43.63 -.83 DAL DeltaAir 57.51 +.41 DNR DenburyR 6.14 -.07 DNN DenisnM g .63 +.04 XRAY Dentsply 38.03 +.58 DERM Dermira 10.59 +.43 DB DeutschBk 11.90 -.25 DVN DevonE 39.68 -1.73 DEO Diageo 141.94 +1.12 DO DiamOffsh 19. 29 -.70 DRH DiamRk 11.67 -.04 FANG DiambkEn 131.33 -3.18 DSX DianaShip 3.90 -.03 DKS DicksSptg 36.15 -.61 DBD Diebold 4.55 -.05 DGII DigiIntl 13.45 ... DGLY DigitalAlly 2.90 -.65 DLR DigitalRlt 111.52 -2.03 DDS Dillards 78.99 +.99 DFS Discover 77.44 -1.16 DISCA DiscIncA 31.51 -.04 DISCK DiscIncC 29.01 +.08 DISH DishNetw h 35.59 +.02 DIS Disney 115.21 +1.58 DOCU DocuSign n 52.54 -.86 DG DollarGen 109.52 +1.20 DLTR DollarTree 84.36 -.90 D DomEngy 68.82 -.73 DPZ Dominos 289.18 -1.61 UFS Domtar g 53.30 -.11 DCI Donaldson 58.40 -.64 DOV Dover 88.84 +.03 DWDP DowDuPnt 66.89 -1.06 LEO DryStrt 7.44 +.08 DBX Dropbox n 27.11 -.03 DUC DufPUC 8.41 +.01 DUK DukeEngy 78.09 -.72 DRE DukeRlty 27.68 -.42 ETFC E-Trade 53.02 -1.30 EBAY eBay s 33.58 +.82 EOG EOG Rescs125.31 -.33 EQT EQT Corp 44.44 -2.49 MJ ETF M AlH 38.94 -.42 ETN Eaton 86.91 -.24 EOS EV EEq2 17.68 +.10 EXG EVTxMGlo 9.50 ... ECR EclipseRs 1.18 -.11 ECL Ecolab 156.85 -.47 EIX EdisonInt 66.81 -.16 EW EdwLfSci s170.39 +2.04 ELAN ElancoAn n 35.50 +.92 EGO EldorGld g .87 -.01 EA ElectArts 118.09 +1.84 LLY EliLilly 106.31 +.61 ELLI EllieMae 92.70 -1.52 ESBK ElmiraSB 20.40 -.05 EMES EmergeES 4.13 -.42 EMR EmersonEl 76.65 -.56 EEP EnbrdgEPt 10.97 -.21 ENB Enbridge 32.42 -.71 ECA EnCana g 13.0 4 -.23 ENDP Endo Intl 16.15 -.10 EGN Energen 83.50 -2.18 ETE EgyTrEq s 17.15 -.33 ETP EngyTrfPt 21.89 -.41 ERF Enerpls g 12.12 -.18 ENLC EnLinkLLC 16.15 -.10 EBF Ennis Inc 19.90 -.25 ENPH Enphase 4.54 -.08 ESV ENSCO 8.23 -.31 ETTX EntasisT n 10.66 ... ETR Entergy 79.09 -1.09 EPD EntProdPt 28.72 -.30 EVHC EnvisnHl n 45.65 +.06 EQR EqtyRsd 64.99 -1.25 ETSY Etsy n 50.90 +.46 EB Eventbr n 37.46 +1.24 EVRG Evergy 54.23 -.79 ES EversrceE 60.20 -.48 EVLV EvineLive 1.13 +.02 EXAS ExactSci h 79.19 -1.41 XAN ExantasCap 10.94 -.25 EXEL Exelixis 17.20 +.02 EXC Exelon 42.20 -.38 EXPE Expedia h 131.64 +.86 ESRX ExpScripts 94.28 +.20 XOM ExxonMbl 85.78 -.72 EYPT EyePtPh 3.35 +.23FNB FNBCp PA 12.91 -.25 FB Facebook 166.95 +2.04 FAST Fastenal 57.77 -.22 FDX FedExCp 241.11 +1.91 FNHC FedNatHld 24.65 +.04 FRT FedRlty 124.27 -1.66 RACE Ferra ri n 140.79 +1.75 FGP Ferrellgs 2.76 ... FCAU FiatChrys 18.24 +.25 FNF FidlNatFn 39.24 -.14 FDUS FidusInvst 14.57 +.02 FITB FifthThird 28.45 -.53 FNSR Finisar 18.48 -.31 FEYE FireEye 16.89 -.32 FBP FstBcpPR 8.97 -.04 FDC FstData n 24.51 -.71 FHN FstHorizon 17.40 -.44 AG FMajSilv g 5.56 -.12 FSLR FstSolar 48.55 -1.10 FE FirstEngy 35.91 -.47 FISV Fiserv s 81.65 -.03 FIT Fitbit n 5.51 -.18 FLC FlrtyTotR 18.72 -.05 FL EX Flex Ltd 12.96 -.10 FPAY FlexSh n .85 -.32 FND Flor&Dec n 31.76 -.55 FLO FlowrsFds 18.83 +.14 FLR Fluor 58.15 -.47 FL FootLockr 50.12 +2.16 F FordM 9.27 -.12 FCE/A ForestCA 25.10 ... FTNT Fortinet 89.55 +.04 FTV Fortive n 85.03 -.97 FBHS FBHmSec 53.35 -1.04 BEN FrankRes 31.37 -.26 FCX FrptMcM 14.00 -.49 FTR Frontr rs 6.48 -.19 G-H-IGNC GNC 4.35 +.05 GTXI GTx Inc rs 1.52 -.14 GWPH GW Pharm163.12 -6.88 GDV GabDvInc 24.00 -.01 GGT GabMultT 9.18 +.01 GUT GabUtil 5.77 ... GME GameStop 15.59 -.43 GLPI Gam&Lsr n 34.87 +.59 GPS Gap 28.58 +.62 GRMN Garmin 69.57 -.05 GAM GAInv 37.06 -.02 GD GenDynam201.86 -1.62 GE GenElec 11.39 +.12 GIS GenMills 43.70 -.08 GM GenMotors 33.73 +.18 GEL GenesisEn 23.79 +.02 GNCA GenoceaB .82 +.10 GNTX Gentex 21.59 .04 GPC GenuPrt 99.46 +.69 GERN GeronCp 6.23 -.15 GILD GileadSci 75.65 +.66 GSK GlaxoSKln 40.53 +.17 GMED GlobusMed 56.02 +1.37 GLOW Glowpoint .18 +.02 GDDY GoDaddy n 82.59 +.63 GOGO Gogo 5.22 -.25 GG Goldcrp g 10.16 -.30 GS GoldmanS 228.88 -3.62 GT Goodyear 23.32 -.14 GPRO GoPro 6.92 +.30 GOV GovPrpIT 11.09 -.41 GRA vjGrace 71.04 -.53 GPT GrmPrTr rs 27.42 ... GPK GraphPkg 14.09 +.04 GEF Greif A 55.27 -.75 GRIF Gri ffin 39.70 +.70 GRPN Groupon 3.68 -.02 SUPV GpSuprvi n 9.07 -.07 GSH GuangRy 22.50 -.22 GPOR GulfportE 10.26 -.89 HEES H&E Eqp 37.12 +.37 HCA HCA Hldg 136.63 +2.11 HCP HCP Inc 25.56 -.34 HDS HD Supply 42.48 -.14 HPQ HP Inc 25.97 +.41 HSBC HSBC 44.90 +.14 HTGM HTG Mol h 5.10 +.48 HAIN HainCels lf 26.70 +.45 HK HalconRs n 4.52 -.05 HAL Hallibrtn 41.08 -.28 HBI Hanesbds s 18.10 +.19 THG HanoverIns123.15 +3.04 HOG Har leyD 44.83 +.04 HLIT Harmonic 5.40 -.10 HRS HarrisCorp 165.25 +.44 HSC Harsco 28.25 -.45 HIG HartfdFn 49.76 -.41 HE HawaiiEl 34.92 -.06 HCSG HlthCSvc 41.89 -.52 HTA HlthcreTr 25.95 -.36 HL HeclaM 2.86 -.08 HMNY HeliosM rs .02 -.00 HSIC HSchein s 84.92 +.58 HRTX HernTher h 30.00 -2.70 HT Hersha rs 22.66 -.23 HSY Hershey 102.00 -.29 HTZ HertzGl 16.85 -.15 HES Hess 70.44 -1.20 HPE HP Ent n 16.51 -.04 HCLP Hi-Crush 11 .20 -.95 HPR HighPtRs 4.90 -.27 HTH HilltopH 20.14 -.54 HLT Hilton 80.66 +.55 HIMX HimaxTch 5.76 -.10 HFC HollyFront 71.12 +.36 HD HomeDp 207.52 +.06 HMC Honda 30.30 -.43 HON HonwllIntl 165.76 +.20 HRL Hormel s 39.31 -.28 HPT HospPT 28.28 -.33 HST HostHotls 21.02 -.15 TWNK HostessBr n 11.22 -.22 HNP HuanPwr 25.91 +.19 HUBB Hubbell 133.51 -1.00 HUM Humana 332.91 -.91 HBAN HuntBncsh 15.32 -.35 HII HuntgtnIng 255.24 -.57 HUN Huntsmn 27.64 -.45 IAG IAMGld g 3.83 -.10 IDXX IdexxLab s 244.39 -1.45 INFO IHS Mark 53.38 -.52 ING ING 13.55 -.09 IQ IQIYI n 27.00 +.50 DVY iShSelDiv 99.28 -1.38 IBB iShNsdBio s120.61 +.38 HDV iShCorHiDv 90.36 -1.16PFF iShUSPfd 37.02 -.03 ICON IconixBrnd .30 +.06 IDA Idacorp 96.98 -1.21 ITW ITW 142.93 -.58 INCY Incyte 67.42 +1.56 IBCP IndBkMI 23.65 -.30 IGC IndiaGCap 3.02 +.69 INFN Infinera 7.26 -.17 IR IngerRd 102.38 -.46 INGR Ingredion 104.24 +.62 INPX Inpixon rs .24 +.05 IDTI IntgDv 46.90 -.10 INTC Intel 45.70 -.21 I Intelsat 27.58 +.52 ICPT InterceptP 122.37 +2.37 ICE IntcntlExc s 75.18 -1.19 IBM IBM 151.61 +2.70 IGT IntlGmeT n 19.92 +.01 IP IntPap 50.95 -.13 IPG Interpublic 23.20 +.09 INTX Intersectns 1.85 +.06 XON Intrexon 17.56 +.27 ISRG IntSurg s 569.54 -4.65 IVZ Invesco 22.98 +.01 ISBC InvestBncp 12.26 .19 INVH InvitHm n 22.72 -.56 IONS IonisPhm 51.39 -.13 IOVA IovanceTh 11.80 -.65 IRM IronMtn 34.31 -.40 J-K-LJPM JPMorgCh 115.02 -1.37 JBL Jabil 27.41 -.49 JEC JacobsEng 76.98 -.42 JAKK JkksPac 2.65 +.08 JEF JeffrFn 22.22 -.47 JBLU JetBlue 19.17 -.13 JNJ JohnJn 138.16 -.48 JCI JohnContl n 35.68 -.10 JONE JonesEngy rs6.38 -.61 JNPR JnprNtwk 29.59 -.20 KBH KB Home 24.51 -.78 KKR KKR 24.68 ... KLAC KLA Tnc 100.58 -1.78 KSU KC Southn 115.69 +.80 K Kellogg 71.91 -.19 KERX KeryxBio 3.20 -.03 KDP KeurDrPep 23.43 -.10 KEY Ke ycorp 20.24 -.31 KEYS Keysight 64.95 -.56 KMB KimbClk 113.07 +.56 KIM Kimco 16.42 -.17 KMI KindMorg 17.61 -.27 KGC Kinross g 2.83 -.14 KNX KnSwftT rs 35.24 +.33 KSS Kohls 75.60 +1.19 KOS KosmosEn 9.32 -.33 KHC KraftHnz n 55.17 -.49 KTOS KratosDef 14.35 -.12 KR Kroger s 29.39 +.13 KLIC Kulicke 24.04 -.43 LB L Brands 30.28 +.62 LLL L-3 Tch 211.45 -.92 LKQ LKQ Corp 31.82 -.07 LTC LTC Prp 43.02 -.46 LRCX LamResrch148. 81 -2.48 LW LambWst n 66.70 -.40 LCA Landcad n 10.85 +.42 LSTR Landstar 121.85 +.70 LPI LaredoPet 8.47 -.31 LVS LVSands 59.82 -.84 LHO LaSalleH 34.13 -.26 LEG LeggPlat 44.30 -.27 LC LendingClb 3.63 -.04 LEN LennarA 47.90 -.97 LXP LexRltyTr 8.00 -.11 USA LbtyASE 6.79 -.01 LBTYA LibtyGlobA 28.91 -.10 LBTYK LibtyGlobC 28.21 -.12 LPT LibtProp 41.69 -.67 LECO LincElec 94.24 -.90 LMT LockhdM 342.88 -.66 LPX LaPac 27.29 -.09 LOW Lowes 114.79 -.41 LYB LyonBas A 104.29 -.51 M-N-0MTB M&T Bk 167.39 -1.20 MBI MBIA 10.95 -.22 MDC MDC 30.00 -.39 MDU MDU Res 25.35 -.38 MFA MFA Fncl 7.51 -.06 MTG MGIC Inv 12.98 +.04 MGM MGM Rsts 27.60 -.27 MPLX MPLX LP 34.38 -.12 MVC MVC Cap 9.72 ... MIC Macquarie 46.01 -.27 M Macys 34.89 +.51 MGA Magna g s 53.64 +1.17 MNGA MagneG rs .14 -.00 MNKD MannKd rs 1.87 +.03 MFC Manulife g 18.17 +.04 MRO MarathnO 22.44 -.05 MPC MarathPt s 84.53 -.52 MAR MAR 130.98 +1.71 MMC MarshM 83.67 -.63 MMLP MartinMid 11.05 -.15 MRVL MarvellTch 18.49 -.10 MAS Masco 37.32 -.25 MA MasterCrd 222.26 +.14 MTNB MatinasB n .72 -.03 MAT Mattel 16.01 -.05 MXIM MaximIntg 56.52 -1.55 MNI McClatch rs 8.30 -.12 MKC McCorm 129.89 +.62 MCD McDnlds 165.76 -.65 MCK McKesson 131.96 +.24 MPW MedProp 14.38 -.10 MCC MedleyCap 3.89 +.04 MDT Medtrnic 99.17 +.17 MRK Merck 70.33 -.32 MCY MercGn 50.13 -.31 MDP M eredith 51.70 -.30 MTOR Meritor 19.25 -.46 MET MetLife 47.19 -.73 KORS MKors 68.02 +.01 MIK Michaels 16.60 -.11 MCHP Microchp 78.79 +.02 MU MicronT 44.35 -.29 MSFT Microsoft 113.98 -.47 MVIS Microvisn 1.26 -.01 MIDD Middleby 128.82 -.83 MSEX MdsxWatr 47.45 -.34 HIE MHowHiInc 12.29 -.20 MITL MitelNet g 11.02 -.01 MUFG MitsuUFJ 6.34 -.08 TAP MolsCoorB 62.27 +.43 MDLZ Mondelez 43.24 -.02 MNST MonstrBv s 58.31 +.38 MO G/AMoog A 85.00 +1.02 MS MorgStan 47.70 -.58 MOS Mosaic 32.55 -.06 MSI MotrlaSolu 128.74 -1.18 MUR MurphO 32.56 +.01 MYSZ MySize n 1.32 +.07 MYL Mylan NV 37.11 -.51 NCR NCR Corp 28.27 -.15 NRG NRG Egy 35.56 -.23 NVT nVent El n 27.57 -1.00 NXPI NXP Semi 85.29 -1.22 NBR Nabors 5.95 -.19 NFG NatFuGas 54.82 -.83 NGG NatGrid 50.55 -.24 NHI NtHlthInv 74.15 -.67 NOV NOilVarco 42.98 -.46 NPK NatPresto 126.20 ... NAVI Navi ent 13.59 -.41 NKTR NektarTh 59.52 -1.62 NEOG Neogen s 72.91 -1.78 NEPT NeptWln g 4.01 -.26 NTAP NetApp 86.11 -.08 NFLX Netflix s 377.88 +8.45 NLST Netlist h .55 -.10 NSU Nevsun g 4.43 -.04 NBEV NewAgeB n 4.44 -.02 NGD NwGold g .76 -.04 NJR NJ Rscs s 44.50 -1.05 NEWM NewMedia 15.57 +.04 EDU NewOriEd 73.56 -.06 NRZ NewResid 17.98 -.11 NYCB NY CmtyB 10.38 -.14 NYMT NYMtgTr 6.06 -.03 NYT NY Times 22.65 -.20 NWL NewellRub 20.54 -.04 NFX NewfldExp 28.62 -.63 NEM NewmtM 29.87 -1.38 NWSA NewsCpA 12.85 -.06 NEE NextEraEn 164.45 -2.40 NI NiSource s 24.56 -.33 NLSN Nielsen plc 27.96 +.76 NKE NikeB s 83.70 -1.09 NE NobleCorp 6.78 -.34 NBL NobleEngy 31.10 -.07 NOK NokiaCp 5.53 -.07NAT NordicAm 2.06 -.10 JWN Nordstrm 60.38 +.64 NSC NorflkSo 180.58 -1.77 NOG NthnO&G 3.94 ... NOC NorthropG 314.58 +.17 NWBI NwstBcsh 17.44 -.32 NWN NwstNG 65.95 -2.25 NCLH NorwCruis 57.18 +.76 NVS Novartis 86.41 +.51 NVAX Novavax 1.84 -.15 NVO NovoNord 47.55 -.64 NUS NuSkin 81.89 +.07 NUAN NuanceCm 16.91 -.29 NUE Nucor 63.29 -1.37 NTNX Nutanix n 42.24 -.88 NAD NuvDivA 12.78 +.01 NUW Nv AMT-Fr 14.76 ... JPC NvPfdInco 9.20 +.01 BXMX NuvEqtP 14.29 -.05 NVDA Nvidia 266.92 -1.49 NXTM NxStageMd 28.19 -.11 OGE OGE Engy 35.30 -.49 OCSL OaktrSpL 4.95 -.02 OCSI OaktStInco 8.65 +.05 OAS OasisPet 13.52 -.40 OXY OcciPet 81.01 -.30 ORIG vjOceanR rs33.77 -.71 OCFC OceanFst 27.25 -.62 ODP OfficeDpt 3.25 +.02 OHRP OhrPhar h .20 +.02 OKTA Okta n 69.59 +.17 ONB OldNBcp 19.40 -.35 ORI OldRepub 22.42 -.10 OLN Olin 26.90 -.48 OHI OmegaHlt 31.99 -.28 ON OnSmcnd 18.42 ... ONTX Onconva rs 7.73 -.24 ONCS OncoSec rs 1.47 -.03 OHGI OneHorz rs .19 +.01 OKE ONEOK 68.41 -.02 OPK OpkoHlth 3.72 -.27 ORCL Or acle 51.63 -.09 ORBK Orbotch 59.41 -.90 ONVO Organovo 1.17 +.03 OFIX OrthoMed 56.79 +1.02 OSK OshkoshCp 71.09 -1.14 OTTR OtterTail 47.10 -.55 OMI OwensMin 16.53 -.01 P-Q-RPBF PBF Engy 50.66 +.29 PCG PG&E Cp 45.16 -.68 PGTI PGT Inc 22.00 -.05 PNC PNC 138.61 -2.27 PNM PNM Res 38.20 -.50 PKX POSCO 67.80 +.05 PPG PPG s 110.39 -1.15 PPL PPL Corp 28.35 -.40 PCAR Paccar 68.78 -.47 PACB PacBiosci 5.15 +.20 PAGS Pagsegur n 27.22 -1.07 PTIE PainThr rs 1.08 +.09 PANW PaloAltNet 226.15 -3.53 P Pandora 9.28 +.27 PZZA PapaJohns 50.14 +3.93 PKD ParkDrl rs 3.12 -.31 PH ParkerHan 186.78 -1.49 PE ParsleyEn 28.60 -.74 PTEN PattUTI 17.29 -.42 PAYX Paychex 73.59 -.13 PYPL PayPal n 89.85 -.19 PBA Pembina g 33.98 -.38 PENN PnnNtGm 32.25 -.09 PNNT PennantPk 7.50 -.05 JCP Penney 1.90 -.01 PAG Penske 48.73 -.22 PNR Pentair 43.66 -.06 PBCT PeopUtdF 17.20 -.37 PEP PepsiCo 111.50 -.47 PKI PerkElm 96.81 +.55 PRGO Perrigo 71.96 -.31 PRSP Perspecta n 25.26 -.15 PFE Pfizer 43.68 -.11 PM PhilipMor 80.50 +.59 PHG Philip sNV 46.37 +.05 PSX Phillips66 113.89 -.99 PIR Pier 1 1.50 +.03 PFN PimIncStr2 10.56 +.01 PDD Pinduodou n26.06 -.88 PNW PinWst 77.41 -.77 PXD PioNtrl 174.00 -3.38 PBI PitnyBw 7.10 ... PAA PlainsAAP 23.94 -.26 PAGP PlainsGP rs 23.34 -.31 PLNT PlanetFit n 54.16 +.44 PAH PlatfmSpc 12.58 -.11 PLG PlatGpM rs .18 ... PLUG PlugPowr h 1.92 -.05 PII Polaris 104.54 +.54 POL PolyOne 43.99 -.44 PX Praxair 162.58 -.48 PVG Preti um g 7.71 -.42 PFG PrinFncl 58.02 -.26 PRA ProAssur 46.75 -.70 PLD ProLogis 65.99 -.39 PG ProctGam 83.26 +.14 PGR ProgsvCp 70.88 -.32 PSEC ProspctCap 7.40 ... PRU Prudentl 101.10 -1.45 PEG PSEG 50.68 -.53 PSA PubStrg 201.15 -1.21 PHM PulteGrp 25.53 -.37 PSTG PureStrg n 26.06 -.83 PMM PMMI 6.95 -.06 QEP QEP Res 11.03 -.34 QCOM Qualcom 71.76 -.98 QD Qudian n 5.00 -.01 DGX QstDiag 107.48 -.11 QRTEAQuratRet A 21.90 -. 47 RLJ RLJ LodgT 22.11 -.28 RES RPC 15.41 -.61 RL RLauren 137.44 +2.96 GOLD Randgold 69.07 -.72 RRC RangeRs 16.53 -.83 RAVN RavenInds 45.70 -.30 RJF RJamesFn 92.76 -1.10 RYN Rayonier 33.44 -.16 RTN Raytheon 205.24 +.06 RSLS ReShape rs .05 +.01 RGSE RealGSol h .40 -.00 RLGY Realogy 20.20 +.20 O RltyInco 55.82 -.64 RHT RedHat 135.72 +.16 RWT RedwdTr 16.04 -.15 REGN Regenrn 391.53 +1.48 RHE RegHlthPr .19 +.01 RF Region sFn 18.94 -.31 RS RelStlAl 84.85 -1.76 RGEN Replgn 53.65 -.73 QSR RestBrnds 59.20 +.01 ROIC RetailOpp 18.19 -.24 RPAI RetailProp 12.01 -.16 RIGL RigelPh 3.08 -.16 RAD RiteAid 1.28 +.05 ROK RockwlAut 190.34 -1.27 COL RockColl 140.30 -.43 BLL BallCorp s 44.30 +.08BLDP BallardPw 3.96 -.04 BAC BkofAm 30.13 -.54 BMO BkMont g 82.86 -.58 BK BkNYMel 51.92 -.39 BNS BkNova g 59.61 -.08 BKS BarnesNob 5.65 +.05 ABX BarrickG 10.85 -.33 BHC BauschHl 25.04 +.26 BAX Baxter s 76.90 -.56 BTE BaytexE g 2.83 -.11 BZH BeazerHm 10.85 -.23 BDX BectDck 261.66 -.51 BBBY BedBath 18.81 -.09 BEL Belmond 18.30 +.80 BMS Bemis 48.49 -.36 BRK/B BerkH B 216.11 -1.94 BBY BestBuy 79.63 +1.77 BIG BigLots 42.00 +.59 BCRX Biocryst 7.62 +.17 BIIB Biogen 349.37 +7.72 BPMX BioPhrmX .21 +.00 BKH BlkHillsCp 56.71 -.81 BB BlackBerry 10.32 -.08 BME BlkHlthSci 42.67 +.90 MUA BlkMuniast 12.97 +.04 BX Blackstone 38.57 -.47 HRB BlockHR 25.79 +.26 BLMN BloominBr 19.99 +.14 APRN BlueAprn n 1.77 -.05 BA Boeing 365.03 -2.20BKNG BookingHl 1967.51+12.50BWA BorgWarn 43.38 -.06 SAM BostBeer 297.70 +1.40 BSX BostonSci 38.63 +.02 BOX Box Inc n 23.76 -.24 BYD BoydGm 33.92 -.13 BGG BrigStrat 19.55 -.41 EAT Brinker 46.83 -.36 BMY BrMySq 61.62 -.20 BTI BritATob s 46.68 +.21 BRX BrixmorP 16. 96 -.35 AVGO BroadcInc 245.43 -2.22 BKD Brookdale 9.42 -.14 BIP BrkfInfra s 39.52 +.58 BPY BrkfldPrp 20.49 -.33 BPR BrkfldPr A n 20.45 -.36 BF/B BrownFB s 50.49 +.32 BC Brunswick 67.27 -.17 BPL Buckeye 35.34 -.12 BLDR BldrFstSrc 14.87 -.35 BG BungeLt 67.40 +.77 CA CA Inc 44.06 ... CBL CBL Asc 4.30 +.02 CBRE CBRE Grp 44.33 -.21 CBS CBS B 56.50 -.05 CF CF Inds s 54.88 +.62 CMS CMS Eng 47.75 -.61 CNHI CNH Indl 12.38 -.06 CNX CNX Resc 13.92 -.44 CSX CSX 73.90 +.58 CVRR CVR Rfng 20.30 +.15 CVS CVS Health 78.43 +.82 COG CabotO&G 22.46 -.78 CZR CaesarsEnt 10.20 -.15 CALM Cal-Maine 48.05 -.95 CHY CalaCvHi 13.32 +.01 CAMP CalAmp 22.55 +.11 CRC CalifRes rs 45.87 -.57 CWT CalifWtr 41.50 -.15 CPE CallonPet 11.78 -.32 CLMT CalumetSp 6.65 +.25 CPT CamdenPT 92.51 -1.53 CCJ Cameco g 9.83 +.02 CPB CampSp 38.98 -.08 CWH CampWrl n 21.60 +.84 GOOS CdaGoose n63.64+5.65 CM CIBC g 94.95 -.84 CNI CdnNR gs 89.53 +1.50 CNQ CdnNRs gs 32.93 +.19 CGC CanopyGr n 51.98 -.76 COF CapOne 96.19 -1.28 CSU CapSenL 8.96 -.40 CMO CapsteadM 8.02 -.02 CPST CpstnTur rs .95 -.04 CARG CarGurus n 55.47 +1.16 CAH CardnlHlth 53.63 +.30 KMX CarMax 74.66 -1.22 CCL Carnival 66.98 +.38 CRS CarpTech 58.79 -.96 CRZO Carrizo 25.51 -.49 CVNA Carvana A n61.15 +1.82 CATB Catabasis n .82 -.05 CPRX CatalystPh 3.71 +.22 CAT Caterpillar 153.17 -.92 FUN CedarF 53.79 +.06 CELG Celgene 88.30 +.73 CLDX CelldexTh .45 -.03 CVE CenovusE 9.25 -.12 CNP CenterPnt 27.25 -.40 CENX CentAl 11.86 -.73 CTL CntryLink 20.73 -.32 CHGG Chegg 28.42 -3.91 CHFC ChemFinl 54.96 -1.02 CC Chemours n39.27 -.08 LNG CheniereEn 68.93 +.37 CHK ChesEng 4.40 -.22 CVX Chevron 121.95 -1.42 CHS Chicos 8.56 +.20 CIM Chimera rs 18.54 -.08 ZNH ChinaSoAir 32.26 -.23 CMG Chipotle 467.91 +2.29 CB ChubbLtd 133.80 -1.62 CHD ChurchDwt s59.40 +.39 CIEN CienaCorp 30.89 -.43 CI Cigna 202.43 +.93 CINF CinnFin 76.60 -.63 CTAS Cintas 201.16-11.80 CRUS Cirrus 38.25 -.72 CSCO Cisco 48.41 -.06 C Citigroup 72.45 -1.06 CFG CitizFincl 39.41 -.73 CTXS CitrixSy s 111.00 -.28 CLNE CleanEngy 2.61 -.09 CWEN ClearwEn C 19.10 -.10 CLF ClevCliffs 12.66 -.25 CLX Clorox 150.37 +.73 CLDR Cloudera n 17.85 +.01 KO CocaCola 45.85 +.17CDE Coeur 5.60 -.11 CTSH CognizTch 76.79 -.03 RQI CohStQIR 12.10 +.02 PSF CohStSelPf 26.71 -.14 CL ColgPalm 67.10 -.04 CLNY ColonCap 6.00 -.14CMCSAComcast s 35.37 -.03CMA Comerica 91.67 -1.77 COMM CommScpe 30.11 -.05 CYH CmtyHlt 3.47 +.06 CTG CmpTask 5.26 -.08 CMTL Comtech 36.50 +1.77 CAG ConAgra 36.06 -.14 CXO ConchoRes150.52 -.43 CNDT Conduent n 22.61 +.3 3 A-B-CAES AES Corp 13.61 -.09 AFL AFLAC s 47.04 -.66 AGNC AGNC Inv 18.71 -.09 AKS AK Steel 4.82 -.01 AMC AMC Ent 20.15 +.25 T AT&T Inc 33.35 -.41 AVHI AV Homes 21.45 ... ABT AbbottLab 72.84 +.64 ABBV AbbVie 94.18 +.40 ANF AberFitc 21.23 +.24 ACAD AcadiaPh 21.10 -.31 AXDX AccelrDiag 22.75 +.20 ACN Accenture 172.97 +.15 ARAY Accuray 4.00 -.15 ACRX AcelRx 4.05 -.10 ACET AcetoCorp 2.39 -.44 A KAO Achaogen 4.08 -.07 A CHN Achillion 3.73 +.20 ATNM ActiniumP .78 +.01 ATVI ActivsBliz 81.57 +1.04 ATU Actuant 27.60 -2.15 ADMP AdamisPh 4.05 +.30 ADNT Adient n 40.34 -.46 ADBE AdobeSy 268.47 +.63 AEIS AdvEnId 50.55 -.55 AMD AMD 32.19 -.38 ACM Aecom 32.51 -.20 AVAV AeroViron 108.85 -.33 AET Aetna 201.76 +.13 GNMX AeviGeno 1.27 -.03 AGRX AgileThr h .39 -.00 A Agilent 70.33 -.05 A EM Agnico g 33.75 -1.35 A YR Aircastle 20.90 -.15 A KAM AkamaiT 72.51 -.32 AKER AkersBios .29 +.02 AKRX Akorn Inc 13.06 +.22 AGI AlamosGld 4.55 -.13 ALSK AlaskCom 1.61 -.07 ALB Albemarle 101.32 -1.21 AA Alcoa Cp 40.48 -.76 ALDX AldeyraTh 13.35 +3.45 ALXN Alexion lf 135.61 +6.62 BABA Alibaba 165.40 +1.15 ATI AllegTch 29.46 -.25 ALGT AllegiantT 128.30 +.15 AGN Allergan 190.46 +2.86 ALE Allete 73.52 -.83 A RLP AllnceRes 20.20 ... A B AlliBern 30.50 +.05 LNT AlliantEg s 41.78 -.46 A LSN AllisonTrn 51.91 -.45 MDRX AllscriptH 14.13 -.27 ALL Allstate 98.85 -.95 ALLY AllyFincl 26.75 -.50 ALNY AlnylamP 91.33 -2.56 GOOG Alphabet C1180.49-4.16GOOGLAlphabet A 1194.06 +.17AOD AlpTotDiv 8.73 ... AABA Altaba 68.13 +.27 ATUS Altice n 18.32 -.28 MO Altria 60.81 +.10 AMZN Amazon 1974.85 +.30 AMBA Ambarella 38.03 +.16 AMDA Amedica rs .25 -.03 AEE Ameren 62.14 -.88 ATAX AFMulti 5.85 ... AMX AMovilL 16.32 -.01 AAL AmAirlines 41.04 +.23 AEO AEagleOut 24.40 +.57 AEP AEP 68.97 -.84 AXP AmExp 108.01 -1.86 AMH AHm4Rent 21.82 -.48 AIG AmIntlGrp 54.05 -.36 ALN AmLorain .15 +.01 AWR AmStsWtr 58.31 -.55 AWK AmWtrWks 85.91 -.75 APU Amerigas 39.19 -.28 AMP Ameriprise 146.65 -1.39 ABC AmeriBrgn 90.31 +.79 AME Ametek 79.39 -.65 AMGN Amgen 206.83 +.37 FOLD AmicusTh 12.59 +.40 A PH Amphenol 93.60 -.45 A PC Anadarko 66.62 -.20 A DI An alogDev 92.32 -.24 ANAB Anaptys n 100.14 +5.68 ANDV Andeavor 157.10 -.19 AU AnglogldA 8.74 -.15 BUD ABInBev 89.67 -.84 NLY Annaly 10.19 -.05 ATRS AntaresP 3.35 -.07 AR AnteroRes 17.40 -1.39 ANTM Anthem 269.46 -.79 ANH Anworth 4.68 -.04 APA Apache 47.23 -.55 AINV ApolloInv 5.45 -.02 AAPL Apple Inc 220.42 -1.77 AMAT ApldMatl 38.26 -.32 AAOI ApldOptoel 31.34 -2.22 A PTV Aptiv 84.68 -.13 W TR AquaAm 36.20 -.37 A RMK Aram ark 43.17 +.10 ARCB ArcBest 49.40 +1.00 MT ArcelorM rs 31.79 -.78 ADM ArchDan 49.35 -.29 ARCE ArcoPlat n 23.50 ... ARNC Arconic 21.54 -.54 ARCC AresCap 17.34 ... ARES AresMgmt 23.10 +.10 ANET AristaNetw 263.87-10.69 ARRY ArrayBio 14.90 -.28 ARW ArrowEl 73.69 -1.09 ASNA AscenaRtl 4.69 +.21 ASH Ashland 84.55 -1.43 ASB AsscdBanc 26.60 -.25 A IZ Assurant 107.10 +3.21 A ZN AstraZen s 39.08 +.39 HOME AtHomGr n 30.29 -.64 ATH Athene n 50.71 -.85 ATHX Athersys 2.12 -.04 ATO ATMOS 92.63 -.87 AUPH AuriniaPh 6.10 +.20 ADP AutoData 149.62 +.73 AVEO AVEO Ph h 3.35 +.20 AVY AveryD 108.85 -1.22 CAR AvisBudg 32.33 +.31 AVA Avista 50.39 -.20 AVP Avon 2.20 +.09 AXTA Axalta 29.29 -.38 BGS B&G Foods 28.90 -.30 BTG B2gold g 2.26 -.02 BBT BB&T Cp 49.75 -.56 BCE BCE g 40.65 +.50 BGCP BGC Ptrs 11.50 -.07 BBL BHPBil plc 43.93 -.83 BP BP PLC 46.26 -. 06 BPT BP Pru 34.00 -.05 BIDU Baidu 228.42 +1.82 BHGE BakHuGE n 33.82 +.35 BCPC Balchem 113.97 -1.78Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 S AMJJA 2,880 2,920 2,960 S&P 500Close: 2,905.97 Change: -9.59 (-0.3%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 7,990.37 Change: -17.10 (-0.2%) 10 DAYSAdvanced 1003 Declined 1788 New Highs 54 New Lows 101 Vol. (in mil.) 3,339 Pvs. Volume 3,215 2,224 2,192 1035 1821 69 66 NYSE NASDDOW 26606.09 26349.34 26385.28 -106.93 -0.40% t s s +6.74% DOW Trans. 11462.16 11323.43 11374.66 +63.52 +0.56% t t s +7.18% DOW Util. 713.61 703.38 704.04 -7.79 -1.09% t t t -2.67% NYSE Comp. 13203.98 13093.09 13101.96 -58.64 -0.45% t t s +2.29% NASDAQ 8067.03 7982.77 7990.3 7 -17.10 -0.21% s t s +15.75% S&P 500 2931.15 2903.28 2905.97 -9.59 -0.33% t t s +8.69% S&P 400 2032.62 2011.31 2012.14 -18.48 -0.91% t t s +5.87% Russell 2000 1710.84 1690.92 1691.61 -17.20 -1.01% t t s +10.17% Toronto TSX 16241.41 16146.93 16169.28 +9.78 +0.06% s t t -0.25%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 fell to 3.06 percent Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.20 2.20 ... 1.04 6-month T-bill 2.36 2.36 ... 1.18 52-wk T-bill 2.57 2.58 -0.01 1.28 2-year T-note 2.81 2.83 -0.02 1.45 5-year T-note 2.95 2.99 -0.04 1.85 7-year T-note 3.06 3.06 ... 2.06 10-year T-note 3.06 3.10 -0.04 2.24 30-year T-bond 3.19 3.23 -0.04 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.17 2.15 +0.02 1.57 Barclays USAggregate 3.50 3.48 +0.02 .50 Barclays US Corp 4.11 4.09 +0.02 3.12 Barclays US High Yield 6.28 6.27 +0.01 5.49 Moodys AAA Corp Idx 4.02 4.00 +0.02 3.58 10-Yr. TIPS .91 0.91 ... .39Commodities Energy prices fell. U.S. crude oil lost 1 percent and natural gas slid 2 percent. Gold and silver prices also fell.Crude Oil (bbl) 71.57 72.28 -0.98 +18.5 Ethanol (gal) 1.27 1.26 +0.63 -4.2 Heating Oil (gal) 2.30 2.31 -0.24 +10.8 Natural Gas (mm btu) 2.99 3.08 -3.15 +1.1 Unleaded Gas (gal) 2.06 2.07 -0.44 +14.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1194.00 1200.00 -0.50 -8.6 Silver (oz) 14.33 14.40 -0.47 -16.0 Platinum (oz) 825.60 822.90 +0.33 -11.6 Copper (lb) 2.81 2.80 +0.11 -14.4 Palladium (oz) 1082.60 1073.30 +0.87 +0.8 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.14 1.12 +1.35 -7.4 Coffee (lb) 0.98 0.97 +0.67 -22.5 Corn (bu) 3.63 3.64 -0.21 +3.5 Cotton (lb) 0.79 0.80 -1.75 +0.5 Lumber (1,000 bd ft) 351.00 336.90 +4.19 -21.7 Orange Juice (lb) 1.48 1.50 -1.34 +8.7 Soybeans (bu) 8.50 8.46 +0.50 -10.7 Wheat ( bu ) 5.18 5.21 -0.62 +21.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3182 -.0004 -.03% 1.3453 Canadian Dollar 1.3004 +.0053 +.41% 1.2349 USD per Euro 1.1762 -.0005 -.04% 1.1798 Japanese Yen 112.85 -.08 -.07% 112.17 Mexican Peso 18.8457 -.1590 -.84% 17.9652 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5885 -.0004 -.14% 3.5261 Norwegian Krone 8.0984 +.0005 +.40% 7.8848 South African Rand 14.1580 +.0010 +1.42% 13.3663 Swedish Krona 8.7970 +.0002 +.18% 8.1220 Swiss Franc .9651 -.0001 -.01% .9690 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3746 -.0051 -.37% 1.2671 Chinese Yuan 6.8750 +.0085 +.12% 6.6310 Hong Kong Dollar 7.8104 +.0006 +.01% 7.8129 Indian Rupee 72.346 -.352 -.49% 65.366 Singapore Dollar 1.3653 -.0007 -.05% 1.3545 South Korean Won 1114.17 -3.80 -.34% 1137.65 Taiwan Dollar 30.64 -.05 -.16% 30.22 ASIA/PACIFICForeign Exchange The dollar weakened versus the Japanese yen and Mexican peso. The U.S. currency strengthened versus the euro, British pound and Canadian dollar.LAST6 MO AGO 1 YR AGO ROG Rogers 152.07 -1.60 ROKU Roku n 73.34 +.31 ROL Rollins s 60.32 -2.16 ROP Roper 296.04 -1.98 ROST RossStrs s 99.17 +1.66 RDC Rowan 18.22 -.25 RY RoyalBk g 80.21 -.46 RCL RylCarb 129.30 -.12 RDS/B RoyDShllB 71.01 -.70 RDS/A RoyDShllA 68.90 -.70 R Ryder 73.33 +.62 S-T-USTBA S&T Bcp 43.68 -.65 SCG SCANA 36.63 +1.38 SLG SLGreen 96.01 -1.66 SLM SLM Cp 11.50 -.15 SM SM Energy 31.15 -.47 SRCI SRC Eng 8.56 ... SVMK SVMK n 17.24 ... SBR SabnR 42.00 +.55 SABR SabreCorp 25.58 -.36 SAIA Saia Inc 77.85 +.45 JOE StJoe 16.65 -.10 CRM Salesforce 158.33 -.54 SBH SallyBty 18.41 +.12 SJT SJuanB 5.13 +.04 SN SanchezEn 2.47 -.14 SNY Sanofi 44.30 +.59 SLB Schlmbrg 60.88 -1.65 SCHW Schwab 50.72 -.90 STNG ScorpioTk 1.95 -.15 STX SeagateT 47.07 -1.42 SEE SealAir 40.13 +.14 SHLD SearsHldgs 1.12 -.05 SSW Seaspan 8.16 +.09 SEAS SeaWorld 30.92 +.13 SRE SempraEn 111.06 -1.41 SNH SenHous 17.12 -.35 SSC SevStars h 4.10 -.29 SHW Sherwin 458.11 -3.49 SFL ShipFin 13.60 -.30 SPG SimonProp175.31 -1.68 SIRI SiriusXM 6.38 +.11 SWKS SkywksSol 90.04 -1.69 SMBK SmartFn rs 23.53 -.11 AOS SmithAO s 55.01 -.80 SJM Smucker 10 5.66 -2.71 SNAP SnapInc A n 8.99 -.06 SNA SnapOn 184.49 +.67 SODA SodaStrm 143.00 -.10 SLRC SolarCap 21.56 -.02 SONC SonicCorp 43.47 +.01 SON SonocoP 55.74 -.41 SONO Sonos n 14.32 +.96 SNE SonyCp 59.45 +.92 SOR SourcC 40.16 -.06 SJI SoJerInd s 34.05 -1.06 SO SouthnCo 42.66 -.07 LUV SwstAirl 62.09 +.44 SWN SwstnEngy 5.17 -.57 SPPI SpectPh 16.59 -.54 ANY Sphr3D grs .42 +.14 SRC SpiritRltC 7.88 -.08 S Sprint 6.43 +.0 3 SQ Square n 94.65 -.70 SWK StanBlkDk 148.93 -.24 SGU StarGas 9.67 -.01 SBUX Starbucks s 57.27 +.37 STWD StarwdPT 21.61 -.19 STT StateStr 86.21 -.64 STLD StlDynam 45.58 -.42 SCS Steelcse 18.15 -.75 SMRT SteinMart s 2.11 ... STL SterlingBc 22.15 -.55 SYK Stryker 175.78 +.01 SPH SubPpne 23.44 +.09 SUI SunCmts 99.74 -.98 SNHY SunHydrl 54.71 -.82 SU Suncor g 38.90 +.10 SHO SunstnHtl 16.10 -.25 STI SunTrst 68.34 -1.08 SPN SupEnrgy 9.64 -.39 SGC SupGpCos s19.36 -.37 SYMC Symantec lf 21.03 -.17 SYF Synchrony 31.91 -1.07 SGYP SynrgyPh 1.68 -.02 SNV SynovusFn 46.13 -.93 SYY Sysco 72.94 -.12 TMUS T-MobileUS 68.79 -.66 TAL TAL Educ s 26.62 -.10 TCP TC PpLn 30.31 -.33 AMTD TD Ameritr 54.14 -.90 TEL TE Connect 88.99 -.39 TGTX TG Thera 5.25 +.10 TJX TJX 111.74 +1.42 TAHO TahoeRes 2.77 -.06 TLRD TailorBr 25.68 +.64 TNDM TandmD rs 46.27 -1.57 TPR Tapestry 49.69 +.44 TGT Target 87.89 +.58 TCO Taubmn 58.35 -.55 TECD TechData h 71.16 -.64 FTI Technip 32.22 -.32 TECK TeckRes g 24.08 -.63 TNK TeekayTnk .96 -.04 TGNA Tegna 11.90 -.14 TDOC Teladoc n 78.55 -2.20 TELL Tellurian rs 8.44 -.65 THC TenetHlth 27.43 -.64TEN Tenneco 42.74 -.21 TDC Teradata 38.33 -.19 TER Teradyn 37.04 -.43 TNH TerraNitro 83.96 ... TSLA Tesla Inc 309.58 +8.59 TXN TexInst 106.22 -1.33 TXRH TexRdhse 68.98 -.30 TGH Textainer 13.25 ... TXT Textron 71.52 -.78 TXMD TherapMD 6.71 -.12 TMO ThermoFis 242.85 -.24 TRI ThomsonR 45.45 -.25 DDD 3D Sys 19.08 -.53 MMM 3M Co 211.07 +.43 TIF Tiffany 129.21 +2.97 TLRY Tilray n 114.50 +6.62 TKR Timken 50.20 -.75 TTNP TitanPh rs .22 ... TOL TollBros 34.36 -.89 TMK Torchmark 86.56 -1.01 TD TorDBk gs 60.88 -.10 TOT Total SA 64.76 -.39 TM Toyota 125.14 +.26TTD TradDsk A n155.75 +1.07TRXC TransEntx 6.24 -.17 TRU TransUn n 72.89 -.61 RIG Transocn 13.53 -.44 TRV Travelers 129.50 -1.79 TVPT Travelport 16.89 +.31 TRVN Trevena 2.22 +.10 TPH TriPointe 12.74 -.64 TY TriContl 27.93 +.08 TYp TriCntl pf 50.02 ... TNET TriNetGrp 55.47 +.81 TRN Trinity 36.72 -.06 TRIP TripAdvis 52.28 +.28 TBI TrueBlue 25.50 +.20 TRUP Trupanion 32.43 -3.66 TRST TrstNY 8.35 -.15 TTOO T2 Biosys 7.13 +.63 TUP Tuppwre 33.42 +.66 TRQ TurqHillRs 2.17 +.03 FOXA 21stCFoxA 45.67 +.46 FOX 21stCFoxB 45.26 +.45 TWLO Twilio n 84.79 -2.91 TWTR Twitter 29.01 -.10 TWO TwoHrbI rs 15.10 -.13 TWOU 2U 75.87 -2.17 TSN Tyson 59.76 -.77 UDR UDR 39.60 -.53 UGI UGI Corp 54.30 -.04 USFD US FdsHl n 30.99 +.25 SLCA US Silica 18.56 -1.51 USAT USA Tech h 7.95 -.35 UCTT UltraClean 12.62 +.05 UPL UltPetro n .98 -.29 UAA UndrArm s 21.10 +. 66 UA UnAr C wi 19.27 +.53 UNF UniFirst 172.35 -2.25 UN UnilevNV 55.80 +.27 UNP UnionPac 162.79 -.43 UNT Unit 25.39 +.08 UAL UtdContl 88.97 +1.05 UPS UPS B 116.70 +.44 URI UtdRentals167.86 -.73 USB US Bancrp 53.61 -.65 X USSteel 29.80 -.41 UTX UtdTech 139.56 -.15 UNH UtdhlthGp 262.91 -.60 UNIT UnitGrp 20.26 +.13 UNVR Univar n 30.53 -.39 UVV UnvslCp 65.05 -.40 UNM UnumGrp 38.85 -.63 UEC UraniumEn 1.62 -.03 URBN Urba nOut 41.62 +1.54 UXIN Uxin Ltd n 6.71 +.31 V-W-X-Y-ZVFC VF Corp 92.58 +1.61 VICI VICI Pr n 21.09 -.21 VLRX Valerits hn 1.32 +.32 VLO ValeroE 116.52 -.24 VLY VlyNBcp 11.42 -.36 VNDA VandaPhm 22.45 +1.80 VIG VangDivAp110.58 -.79 VT VangTotW 78.12 ... VVC Vectren 71.30 +.01 VTR Ventas 53.66 -.66 VSTM Verastem 7.37 +.22 VER Vereit 7.25 -.13 VRSN Verisign 158.92 -1.57 VZ VerizonCm 53.14 +.09 VRTX VertxPh 186.65 +4.00 VIAB ViacomB 33.74 +1.26 VVI ViadCorp 58.40 -.30 VIAV Viavi 11.22 -.13 VKTX VikingTh n 18.07 -.92 VIOT ViomiTc n 8.30 -.78 V Visa s 149.27 -.31 VSH VishayInt 20.55 -.40 VST VistraEn n 23.74 +.19 VTL VitalThera .29 -.01 VMW VMware 155.84 -2.22 VOD Vodafone 22.20 -.34 VG Vonage 14.35 +.03 VOYA VoyaFincl 49.48 -.99 VMC VulcanM 112.88 +.02 WTI W&T Off 8.98 +.10 WDFC WD 40 171.95 +.35 WEC WEC Engy 65.04 -.71 WMIH WMIH 1.38 +.01 WPC WP Carey 63.87 -.90 WPX WPX En gy 19.20 -.17 WMT WalMart 94.59 -.51 WBA WalgBoots 72.96 +.75 HCC WarrMet n 26.43 -1.01 WRE WREIT 30.00 -.58 WM WsteMInc 89.77 -.61 WAT Waters 195.23 -.93 WFT WeathfIntl 2.71 -.02 WBS WebsterFn 59.40 -1.58 WTW WtWatch 71.75 +1.34 WRI WeinRlt 29.16 -.24 WFC WellsFargo 53.16 -1.07 WELL Welltower 62.96 -1.59 WEN Wendys Co 17.56 +.14 WMC WstAstMtg 10.07 -.12 WIA WAstInfSc 11.33 -.03 WDC WDigital 58.94 -.74 WU WstnUnio n 19.06 +.29 WBK WestpacBk 20.05 -.12 WRK WestRck 53.69 -.48 WWR WestwtrRs .25 -.00 WY Weyerhsr 32.72 +.02 WPM WheatPr g 16.66 -.15 WHR Whrlpl 119.36 -1.96 WLL WhitngPet rs51.22 -.92 WMB WmsCos 27.10 -.16 DON WT MCD s 36.71 -.13 WWD Woodward 81.01 -1.02 INT WorldFuel 28.53 -.23 WWE WldW Ent 95.04 +.99 WOR Worthgtn 42.50 -3.80 WMGI WrightMed 28.86 +.60 WYNN Wynn 131.67 -2.27 XOXO XO Group 34.49 -.42 XEL XcelEngy 46 .07 -.54 XRX Xerox rs 27.10 -.04 XLNX Xilinx 78.31 +.95 XSPA XpressSp rs .17 +.01 YRCW YRC Wwde 9.24 +.02 AUY Yamana g 2.49 -.06 YNDX Yandex 33.19 -.26 YELP Yelp 49.51 -.81 YORW YorkWater 30.00 +.05 YUM YumBrnds 89.88 ... YUMC Yum China 35.07 +.21 ZAGG Zagg 14.70 +.10 ZAYO ZayoGrp 34.20 ... ZEN Zendesk 71.16 -.21 Z ZillowC n 42.48 -1.24 ZBH ZimmerBio 130.03 -.48 ZION ZionsBcp 50.96 -.85 ZTS Zoetis 90.36 +.10 ZS Zsca ler n 41.97 -.67 ZUO Zuora n 22.43 +.17 ZNGA Zynga 3.95 -.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 26,385.28 -106.93 NASDAQ 7,990.37 -17.10 S&P 500 2,905.97 -9.59 10-YR T-NOTE 3.06% -.04 30-YR T-BOND 3.19% -.04 CRUDE OIL $71.57 -.71 GOLD $1,194.00 -6.00 EURO $1.1762 -.0005q q q q q q q q q q q q q q q q

PAGE 25

The Sun | Thursday, September 27, 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've heard that there are issues with the enzymes, proteins and chemicals that are found in animal meat and plant matter. Somehow, I'm told, it aects a woman's brain and makes her go crazy when they're mixed together. Somehow, this mixture possibly causes postpartum depression. I'm told it's better to eat either plant matter or animal tissue, but not both mixed together. Is there any plausibility to this assumption? „ C.H. ANSWER: Interaction among the environment (including diet), the body and the mind is complex, so I cannot say for sure the theory is completely fallacious, but I think it probably is completely wrong. Worse, it could give women who suer from postpartum depression a greater sense of guilt than they may already have. It's thought that 10 percent or so of women will experience depression after pregnancy, and symptoms may start before delivery of the baby or after delivery, usually within the rst month. Risk factors include a history of depression, major stressful events during pregnancy and lack of nancial or social support. While the cause is unknown, changes in hormones around pregnancy and delivery are thought to be important. Postpartum depression is dierent from "postpartum blues," which is mild symptoms of depression, such as diculty sleeping (that is not due to the baby), poor energy, diculty concentrating and feeling down. These symptoms generally get better in a few days and are gone by two weeks. In women with postpartum depression, the symptoms are more severe, last at least two weeks and often include feelings of guilt, loss of pleasure and thoughts about self-harm. PPD is common enough that it is appropriate for clinicians to screen all new mothers for this condition. It is underrecognized, serious and treatable. While I wish it could be prevented with a simple diet change, I don't believe that. Finally, I advise you that the word "crazy" has no place in discussing mental disorders. DEAR DR. ROACH: I have a patent foramen ovale (hole in the heart). Recently, I heard on a radio show that people with a hole in the heart are more susceptible to strokes. Is this true? If so, how can I prevent it? „ E. ANSWER: There are several types of defects in the heart muscle that are called "holes in the heart," and the most common one is the patent foramen ovale (which is Latin for "open oval-shaped window"). It occurs when the normal opening between the left and right atrium „ necessary in a developing fetus because the oxygen to a fetus comes from the mother through the placenta, not from the lungs „ fails to close after birth like it should. A PFO is very common: 25 to 30 percent of the population has one. Most people with them never develop problems. It is true that people with a PFO are at higher risk for stroke. It is thought that a blood clot, which would otherwise go into the lung, can go through the patent foramen ovale and then into the brain, causing a stroke. This is not a common nding, though, and the increased risk of a stroke in people who haven't had one is so small that treatment, such as surgical repair, often is riskier than leaving it alone. People with a PFO and no history of stroke do not need repair or further evaluation. Prevention of stroke is the same as it is in everybody else: careful control of high blood pressure if necessary; avoid smoking; eat a healthy diet; and get regular moderate exercise.DEAR ABBY: I'm 41 with two adult kids and my youngest, who is almost 15. For the last eight months I have been dating a woman with two kids „ one is nearly 10 and the other is 4. We get along great, and I really like her. The downside is, I'm having a hard time accepting starting over and raising kids that young. I have been living alone with no kids full time for 11 years. She has a exible schedule, and her kids spend 50 percent of the time with their dad. I know one day we will have to move in together, and I'm not sure I'm comfortable with it. „ Dreading It In Illinois DEAR DREADING IT: I'm a strong believer in communication. If you are having second thoughts, share them with your lady friend so you can decide together what your next step should be and if there will be a move in your future. And when you do, please remember that her rst responsibility is to her children and not to you. DEAR ABBY: Is it OK for senior citizens to order o of the kids' menu? Friends of ours have recently begun to do this even though the menus state "6 and under, please." They are not poor and live a comfortable lifestyle. The waiter usually just looks the other way and allows them to do it. I nd it embarrassing. I feel they are cheating the business and the server. „ By The Book In Ohio DEAR BY THE BOOK: As people grow older, they burn fewer calories than younger, more active folks do. Their appetites sometimes shrink to accommodate it. Many senior couples compensate for it by splitting a meal so they won't waste food. Not knowing your friends, I can't guess why they order o the children's menu. However, as long as the server doesn't mind and receives a generous enough tip to compensate, I don't think anyone is being cheated. Dear Readers: Fall is APPLE HARVESTING TIME! Here are some facts about apples, courtesy of the U.S. Department of Agriculture (www.usda.gov) and the University of Illinois: With 2,500 varieties, apples are grown in all 50 states, and they have no fat, sodium or cholesterol. At around 80 calories for a medium size, apples also pack a lot of ber, mostly in the peel. Thirty-six apples go into 1 gallon of cider. Apples come in red, green and yellow colors. Apples ripen up to 10 times faster on the counter, rather than the refrigerator. Ask the produce manager at your grocery store for more information about apples! „ Heloise Dear Heloise: I found an old lipstick that I had never used before. When I tried to apply it, it was quite dry. I put lip balm on rst, and then the lipstick. „ Carol L. in HoustonDoes diet aect the chance of post-partum depression? Girlfriend's kids are a new challenge for lone father Apple harvest educationHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018 ARIES (March 21-April 19). Curiosity is a genuine part of friendliness that can get forgotten, especially amongst people who are overly concerned with tting in or outdoing each other. Relax and lead with your curiosity and youll be a hit. TAURUS (April 20-May 20). You might have the sneaking suspicion that the tasks of the day dont mean much on their own, but thats only because theres a larger result that matters. Yours is a key contribution to the winning results. GEMINI (May 21-June 21). What meaningful things have you learned from the people around you lately? Either the answer to this question will make you smile and feel grateful, or it will make you go nd people who have something to teach you. CANCER (June 22-July 22). Your encouragement keeps everyone going. Judicious use of energy will be key. If you give all of your attention to the needy ones, youll have nothing left for the superstars who could use some love, too. LEO (July 23-Aug. 22). There may be some confusion about what really matters. You can clear it up by going back to your purpose. Focus on why youre doing a thing instead of how youre doing it. WhyŽ makes things simple. VIRGO (Aug. 23-Sept. 22). The plan is one thing. Then theres an entirely dierent situation on the ground, which is to say that real life is always dierent from theory, and can change in ways that are beyond your control. Youll improvise. LIBRA (Sept. 23-Oct. 23). You dont have to be the best at something to be the leader. The talent of leading has to do with focusing on, encouraging and bringing out the best in others. Its a separate skill from actually doing the thing, and no less important. SCORPIO (Oct. 24-Nov. 21). Youll get to do what you want to do with people who care about the same things you care about. What could be better? Theres lots of work to be done that wont even feel like work at all. SAGITTARIUS (Nov. 22-Dec. 21). Its the moment to sprint „ to test the upper limit of the work you can do. Dont even bother pacing yourself. By denition its a short exercise. Youll push it hard, go as fast as you can, and then call it a day. CAPRICORN (Dec. 22-Jan. 19). Once you gure out that something is a bad t, make a change right away. Theres no use in trying to make things t that dont. It only wastes time that people could be using to nd a better t. AQUARIUS (Jan. 20-Feb. 18). It will be tempting to spend the bulk of your time on a problem, but thats not advised. While you spend the best of your time with the people who feed your soul, problems will work themselves out. PISCES (Feb. 19-March 20). One way that youll support your group is to demand the best from them. Its easier to listen and agree, but its not doing anybody any favors if what youre agreeing to is a lesser version of what a person is capable of. TODAYS BIRTHDAY (Sept. 27). Dream, think and go bigger. You can handle it this year and anyway it will land you in a much better sport than were you to reduce your vision to what was doableŽ for yesterday-you. Youll learn youre capable of the extraordinary. An October hunch will prove to be extremely lucrative. Romance arises in June. Capricorn and Aquarius adore you. Your lucky numbers are: 9, 4, 11, 30 and 49. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Thursday, September 27, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018 ALMANACToday is Thursday, Sept. 27 the 270th day of 2018. There are 95 days left in the year.Today in historyOn September 27, 1939 Warsaw, Poland, surrendered after weeks of resistance to invading forces from Nazi Germany and the Soviet Union during World War II.On this dateIn 1825 the first locomotive to haul a passenger train was operated by George Stephenson in England. In 1854 the first great disaster involving an Atlantic Ocean passenger vessel occurred when the steamship SS Arctic sank off Newfoundland; of the more than 400 people on board, only 86 survived. In 1991 President George H.W. Bush announced in a nationally broadcast address that he was eliminating all U.S. battlefield nuclear weapons, and called on the Soviet Union to match the gesture. The Senate Judiciary Committee deadlocked, 7-7, on the nomination of Clarence Thomas to the U.S. Supreme Court. In 1994 more than 350 Republican congressional candidates gathered on the steps of the U.S. Capitol to sign the Contract with America,Ž a 10-point platform they pledged to enact if voters sent a GOP majority to the House.Todays birthdays Actress Kathleen Nolan is 85. Actor Wilford Brimley is 84. Actor Claude Jarman Jr. is 84. Author Barbara Howar is 84. World Golf Hall of Famer Kathy Whitworth is 79. Singer-musician Randy Bachman (Bachman-Turner Overdrive) is 75. Rock singer Meat Loaf is 71. Actress Liz Torres is 71. Actor A Martinez is 70. Baseball Hall of Famer Mike Schmidt is 69. Actor Cary-Hiroyuki Tagawa is 68. Singer Shaun Cassidy is 60. Comedian Marc Maron is 55. Rock singer Stephan Jenkins (Third Eye Blind) is 54. Former Democratic National Chair Debbie Wasserman Schultz is 52. Actor Patrick Muldoon is 50. Singer Mark Calderon is 48. Actress Amanda Detmer is 47. Actress Gwyneth Paltrow is 46. Rock singer Brad Arnold (3 Doors Down) is 40. Christian rock musician Grant Brandell is 37. Actress Anna Camp is 36. Rapper Lil Wayne is 36. Singer Avril Lavigne is 34. Bluegrass singer/ musician Sierra Hull is 27. Bible verseYe are of God, little children, and have overcome them: because greater is he that is in you, than he that is in the world. „ I John 4:4. God is greater than any problem you face. Allow Him to have His way in your life and see your problems answered. ODD NEWSHAMDEN, Conn. (AP) „ A Connecticut man trying to be a friend to the environment when he picked up a bag of trash got a dangerous surprise. Police in Hamden say the man threw the bag into a trash can at his home, and the next day found a venomous copperhead snake in the can. Assistant Animal Control Of“cer Mitch Gibbs said in a statement Tuesday the man is a frequent visitor West Rock Ridge State Park. He noticed the trash bag near the park last week so grabbed it and took it home to properly dispose of it. A day later he saw the snake in his trash can. The man called Gibbs, who informed state environmental of“cials, and then returned the snake to the park. Man finds snake in trash can after tossing garbageFROM PAGE ONEThe season peaked in early February. It was mostly over by the end of March, although some ”u continued to circulate. Making a bad year worse, the ”u vaccine didnt work very well. Experts nevertheless say vaccination is still worth it, because it makes illnesses less severe and save lives. Id like to see more people get vaccinated,Ž Red“eld told the AP at an event in New York. We lost 80,000 people last year to the ”u.Ž CDC of“cials do not have exact counts of how many people die from ”u each year. Flu is so common that not all ”u cases are reported, and ”u is not always listed on death certi“cates. So the CDC uses statistical models, which are periodically revised, to make estimates. CDC of“cials called the 80,000 “gure preliminary, and it can be slightly revised. But they said it is not expected to go down. It eclipses the estimates for every ”u season going back to the winter of 1976-1977. Estimates for many earlier seasons were not readily available. Last winter was not the worst ”u season on record, however. The 1918 ”u pandemic, which lasted nearly two years, killed more than 500,000 Americans, historians estimate.FLUFROM PAGE 1 Asked later what evidence he had, Trump said there was plentyŽ but didnt provide details. Instead, he zeroed in on Chinas propaganda efforts to ”ood the heartland with ads and statements against Trumps billions of dollars in punishing tariffs. Trump added: I dont like it when they attack our farmers and I dont like it when they put out false messages. But beside that, we learned that they are trying to meddle in our elections and were not going to let that happen just as were not going to let that happen with Russia.Ž Chinas foreign minister shrugged when he heard Trumps statement via translation at the Security Council. We do not and will not interfere in any countries domestic affairs,Ž said Foreign Minister Wang Yi. We refuse to accept any unwarranted accusations against China, and we call on other countries to also observe the purposes of the U.N. charter and not interfere in other countries internal affairs.Ž A senior Trump administration of“cial who briefed reporters about Trumps comments said China was stepping up covert and overt activities to punish those who support Trumps tough trade stance and interfere in the political system. The only speci“cs given by the of“cial, who spoke on condition of anonymity, were that China is hurting farmers and workers in states and districts that voted for Trump. The of“cial said China sti”es free speech on U.S. campuses and punishes or rewards businesses, think tanks, movie studios and political candidates for criticizing or supporting Chinese politics. The of“cial added that more information would be declassi“ed in coming days and that Vice President Mike Pence was expected to speak on the issue next week. Democrats on the House intelligence committee requested information from the Trump administration on the Chinese efforts. Trump leveled his charge against China amid a whirlwind day of diplomacy at the United Nations, where he had meetings with Japans Shinzo Abe, Israels Benjamin Netanyahu and Britains Theresa May. Alongside Netanyahu, Trump offered his most explicit endorsement yet of the two-state solution to bring an end to the decades-long con”ict between Israel and the Palestinians. The president also used his moment chairing the Security Council meeting on nuclear proliferation to issue a strong warning to Iran, which he deemed the worlds leading sponsor of terrorŽ fueling con”ict around the region and far beyond.Ž Trump, in his meeting with Abe, warned China again that they cant get involved with our elections,Ž strong rhetoric that stood in stark contrast to his reluctance to acknowledge or condemn Russias efforts to interfere with the 2016 election. Trump has repeatedly cast doubt on the conclusions of U.S. intelligence agencies and refused to chastise Russias Vladimir Putin during their summer summit in Helsinki. There is extensive evidence linking Russia to attempts to penetrate U.S. elections systems and to in”uence U.S. voters. Facebook announced in July that it had uncovered sophisticatedŽ efforts, possibly linked to Russia, to in”uence U.S. politics on its platforms. Thirty-two accounts were removed from Facebook and Instagram because they were involved in coordinatedŽ political behavior and appeared to be fake. Nearly 300,000 people followed at least one of the accounts. Microsoft also said it had discovered that a fake domain had been set up as the landing page for phishing attacks by a hacking group believed to have links to Russian intelligence. A Microsoft spokesman said Monday that additional analysis had con“rmed that the attempted attacks occurred in late 2017 and targeted multiple accounts associated with the of“ces of two legislators running for re-election. With the elections less than two months away, U.S. intelligence and election-protection of“cials have not cited any speci“c, credible Chinese efforts.CHINAFROM PAGE 1because she felt it was her duty, was frankly terri“edŽ and has been the target of vile harassment and even death threats. In the hours before the hearing, Republicans were rocked by the new accusation from a third woman, Julie Swetnick. In a sworn statement, she said she witnessed Kavanaugh consistently engage in excessive drinking and inappropriate contact of a sexual nature with women in the early 1980s.Ž Her attorney, Michael Avenatti, who also represents a porn actress who is suing Trump, provided her sworn declaration to the Judiciary Committee. Meanwhile, the lawyer for Deborah Ramirez, who says Kavanaugh exposed himself to her at a party when they attended Yale University, raised her pro“le in a round of television interviews. Transcripts of private interviews with committee investigators, released late Wednesday, show they also asked Kavanaugh about two other previously undisclosed accusations received by Senate of“ces. One came in an anonymous letter sent to Sen. Cory Gardners of“ce describing an incident in a bar in 1998, when Kavanaugh was working for the independent counsel investigating President Bill Clinton. The other accused Kavanaugh of sexual misconduct in college. Kavanaugh denied them both. In the hearing, Democrats plan to ask Kavanaugh if hed be willing to undergo FBI questioning about the various claims „ a request Republicans oppose„ and press him about his drinking and behavior as a teenager. One goal is to emphasize inconsistencies in his statements so far and make him appear nervous, said a Democratic aide who described the plan on condition of anonymity because he wasnt authorized to discuss it publicly. Questions for Ford will be aimed at giving her a chance to explain herself. That includes describing why it took her so long to publicly discuss the alleged incident and how its affected her life, the aide said Ford will testify “rst at the hearing, which starts at 10 a.m. and at her request is being held in a small, wood-paneled hearing room that seats only a few dozen spectators. Ford plans to tell the committee that, one night in the summer of 1982, a drunken Kavanaugh forced her down on a bed, groped me and tried to take off my clothes,Ž then clamped his hand over her mouth when she tried to scream before she was able to escape. I believed he was going to rape me,Ž she will say, according to her prepared testimony. In Kavanaughs prepared testimony, the 53-year-old appellate judge acknowledges drinking in high school with his friends, but says hes never done anything remotely resemblingŽ what Ford describes. He said he has never had a sexual or physical encounter of any kindŽ with her. He also provided the committee with detailed calendar pages listing in green-and-white squares the activities that “lled his summer of 1982 when he was 17 years old „ exams, movies, sports and plenty of parties. Thats the year when Ford says she believes the assault occurred. Nothing on the calendar appears to refer to her. Activity on Capitol Hill is likely to grind to a halt during the proceedings, with lawmakers glued to their televisions during what is widely seen as a sequel to the politically explosive hearings of 1991 with Anita Hill, who accused now-Justice Clarence Thomas of sexual harassment. Thomas denied Hills accusation.KAVANAUGHFROM PAGE 1PHOENIX (AP) „ A female sex-crimes prosecutor tapped by Senate Republicans to question Supreme Court nominee Brett Kavanaugh about allegations of sexual assault could have a tough time in such a contentious political environment, Arizona attorneys who know her said Wednesday. Rachel Mitchell, a Republican, was expected to question both Kavanaugh and the first woman to accuse him of sexual misconduct at a Senate Judiciary Committee hearing Thursday. Christine Blasey Fords allegation that Kavanaugh drunkenly assaulted her when they were teenagers has raised a political storm in the #MeToo era and the GOPs all-male presence on the panel made some want a woman to question Ford. Mitchell works in the Maricopa County Attorneys Office in Phoenix as the chief of the Special Victims Division. She supervises attorneys who handle cases involving child molestation, sexual assault and computer crimes against children in Arizonas most populous county. She is about evidence-based approaches and isnt an activist on one side or the other,Ž said Matt Long, a private Phoenix attorney who once worked for Mitchell and now handles sex abuse cases. She is rare: a career prosecutor who is bound to issues rather than politics.Ž But, he added: There is nothing in this process to make me comfortable that this process is about fairness, truth and evidence.ŽFemale prosecutor called fair to question Kavanaugh, accuserBy ALEANNA SIACONDETROIT FREE PRESSDETROIT „ After “nally working his way up, a new Eagle Scout received a letter from President Donald J. Trump „ except it wasnt exactly a congratulations. Instead, the Eagle Scout got a letter mourning the loss of late “rst lady Barbara Bush. The signed letter makes no mention of the Eagle Scout achievement, and reads: I appreciate you taking the time to send your thoughts and suggestions. Melania and I join the Nation in celebrating the life of Barbara Bush. As a wife, mother, grandmother, military spouse and former First Lady, Mrs. Bush was an advocate of the American family. Amongst her greatest achievements was recognizing the importance of literacy as a fundamental family value that required nurturing and protection. She will long be remembered for her strong devotion to country and family, both of which she served unfailingly well. Our thoughts and prayers are with the family and friends of Mrs. Bush.Ž The letter was posted to Twitter and chatter in the comments ensued, with other Eagle Scouts sharing stories about letter mixups theyd received since Trump took of“ce. User Noah Foxson (@ TheFoxsmeister) shared on Twitter that, a year into Trumps presidency, the letter he received on behalf of the government carried President Barack Obamas signature. Another note from former Secretary of State Rex Tillerson, also former national president of the Boy Scouts of America, was riddled with typos and grammatical issues, Foxson shared in the thread. In a follow-up tweet, the original poster, Indivis Northville, shared that other scouts in the same troop received the same letter mourning Bush, who died on April 17. According to the U.S. Scouting Service Project, parents and family members often request congratulatory letters for new Eagle Scouts from the president, cabinet members, department of“cials, members of congress and other elected representatives. When asking of“cials for letters of commendation, parents/family members are advised to include their scouts full name, unit number and council name, plus a description of their achievement and how they earned it. The practice has become a routine way to organize a special congrats to young scouts working their way up „ except most dont expect to get a letter honoring the passing of a “rst lady instead.Trump sends Eagle Scout letter about Barbara Bush SAN FRANCISCO (AP) „ Facebook CEO Mark Zuckerberg is off to a slow start in his mission to bring virtual reality to the masses, so perhaps its appropriate his companys next VR headset will be called Quest. The headset from Facebooks Oculus division will be a standalone device that wont require a smartphone or a connection to a personal computer to create arti“cial worlds. The Quest wont be available until next spring, although Zuckerberg unveiled the new headset at an Oculus conference held Wednesday in San Jose, California. Priced at $399, the Quest will cost twice as much as the less powerful, stand-alone Oculus Go released earlier this year. But its the same price as the Oculus Rift that tethers users to a PC. Zuckerberg eventually hopes to have 1 billion people using virtually reality, but he acknowledged Wednesday that Facebook may not have even reached 1 percent of that goal more than four years after paying $2 billion to buy Oculus. That implies fewer than 10 million people are using Oculus products, and recent data from the research “rm International Data Corp. shows the still-nascent VR market has been losing momentum. Shipments of VR headsets dropped 34 percent from last year during the April-June period, according to IDC. But the Oculus Go and a copycat, budget-priced headset from Chinas Xiaomi fared reasonably well, IDC said, with 212,000 devices shipped. That was even though they werent available for the entire second quarter. Thats still a relatively small number for a form of technology that has been drawing major investments from Facebook and other industry heavyweights such as Google, Microsoft, Sony, Samsung and Apple. As he was last year when he announced the Oculus Go, Zuckerberg is counting on the Quest to widen VRs appeal. VR so far has attracted people interested in playing video games on them, but Zuckerberg believes its only a matter of time before outside developers introduce other applications that will help lure people into buy one of Oculus three different headsets to enter arti“cial realms. This is the basic roadmap,Ž Zuckerberg said after showing off the Quest. This is what we need to do for VR to succeed and get to the future we want.ŽFacebook unveils Quest, its new virtual-reality headset

PAGE 29

SPORTSThursday, September 27, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsINDEX | Lottery 2 | NHL 2 | Pro baseball 2,4 | Local 3 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 By DOUG FERGUSONAP GOLF WRITERSAINT-QUENTINEN-YVELINES, France „ Jordan Spieth went the entire PGA Tour season without a victory, and he was the only American on the Ryder Cup team who failed to reach the Tour Championship. One week can still make this year feel like a success „ by winning the Ryder Cup. I think if I came out and played really solid golf this week, I would feel like I accomplished a lot this year,Ž Spieth said. I would feel like I went to places where I needed to build back up and learn a lot from my own game, and the Ryder Cup is a situation where youre playing almost every hole with the same feel as you get on a major championship Sunday in contention.Ž Spieth lost a share of the 54-hole lead at the British Open. He was on the verge of a record comeback at the Masters until he made bogey on the 18th hole for a 64 and settled for third place. Those were the lone highlights. He struggled with his putting for the “rst half of the year and never really caught up. He thought his game was rounding into form until he played poorly at the BMW Championship and wound up 31st in the FedEx Cup. I just ran out of gas there,Ž Spieth said. I should have taken more breaks in the playoffs this year, and I went something like 26 or 28 days from before New York through that Saturday afternoon of BMW, at least six-hour days on the course and gym.Ž He took a week away from golf and then began slowly working his way back during the Tour Championship. I was able to get that rest, look back on the progression that was being made and continue that going forward,Ž he said. I dont wish that it happened considering it was the end of season. If it was the middle of the season, I would have looked at it like a blessing in disguise. But I certainly wish I was at East Lake, no question. If anything, I will not take that week for granted and work that much harder not to miss it again.ŽSpieth says Ryder Cup win would make it a good year for him AP PHOTOJordan Spieth of the US plays out of a bunker on the 14th hole. GOLFRYDER | 2 NFL: Tampa Bay Buccaneers PREP VOLLEYBALL: Charlotte 3, Port Charlotte 1 COLLEGE FOOTBALL By FRED GOODALLAP SPORTS WRITERTAMPA „ Jameis Winston is back on the job, though the Tampa Bay Buccaneers still arent saying if its as the teams starting quarterback. Winstons three-game suspension for violating the NFLs personal conduct policy ended Tuesday, the “rst day the fourth-year pro was permitted to return to the teams training facility and have contact with coaches and teammates. It was a day off for players following Monday nights 30-27 loss to the Pittsburgh Steelers, however coach Dirk Koetter said the “rst overall pick from the 2015 draft showed up bright and early, ready to begin preparation for the Chicago Bears. What Koetter declined to say was whether Winston or Ryan Fitzpatrick, who has the Bucs off to a 2-1 start while throwing for more than 400 yards in a league-record three consecutive games Winston returns to work, Bucs not saying if hes starter AP PHOTOAt left, in an Aug. 24, “le photo, Tampa Bay Buccaneers quarterback Jameis Winston (3) throws a pass against the Detroit Lions. At right, in a Sept. 24, “le photo, Tampa Bay Buccaneers quarterback Ryan Fitzpatrick (14) throws a pass against the Pittsburgh Steelers. BUCS | 7By GARY B. GRAVESAP SPORTS WRITERPower football is alive and well in the Southeastern Conference with several backs putting up impressive numbers running through and around defenders. Kentuckys Benny Snell Jr. is one of four SEC backs ranked in the top 20 in rushing yardage per game. Snell is third, Mississippis Scottie Phillips is 13th, Texas A&Ms Trayveon Williams is 18th and LSUs Nick Brossette is 20th. Snell and Brossette have led their programs to impressive 4-0 starts and unexpected national rankings. LSU is No. 5 and Kentucky is 17th in the Top 25; SEC media picked both to “nish “fth in the West and East divisions, respectively. At a time when mobile quarterbacks are all the rage in college football, having a durable running back who can chew up yardage and time on the clock is still coveted by coaches. Snell relishes the workload and responsibility in the always-competitive SEC. I thought, youve got to be a Herschel Walker, a Todd Gurley,Ž said the Ohio native, who grew up in Big Ten country. How I “t in now, I feel like Im perfect. ... I can run, I can make you miss. Its all about getting those tough yards in the SEC.Ž That applies to all teams, including those with dynamic aerial attacks. Just ask Alabama coach Nick Saban. The Crimson Tides passing attack has rung up four consecutive blowouts behind the QB tandem of Tua Tagovailoa and Jalen Hurts. That didnt stop Saban from indicating he wants more from his running game after it thumped A&M 45-23 Saban has plenty of back“eld depth to choose from, starting with senior Damien Harris. He returned this season in search of a third consecutive 1,000-yard rushing season and has 230 yards, but his 31 carries trail teammate Najee Harris (38) while Josh Jacobs and Brian Robinson have 23 and 22 respectively. I think its de“nitely tough for defenses to match up,Ž Jacobs said. Each one of the Several SEC running backs making their presence felt BRYAN WOOLSTONKentucky running back Benny Snell Jr. (26) is tackled by Mississippi State safety Johnathan Abram (38) during an NCAA college football game in Lexington, Ky., Saturday, Sept. 22, 2018. (AP Photo/Bryan Woolston)SEC | 6 LOCAL SPORTS BRIEFSBoys GolfAfter two rounds of the county championships, Charlotte maintains a slim edge over Port Charlotte despite a strong surge from the Pirates. Port Charlotte shot 157 as a team with Charlotte right behind at 163 and Lemon Bay at 173. The Pirates Marc Kaneko-Fuji (71 overall) was the low score of the day at 33, three strokes ahead of Charlottes Jacob Smith (75 overall). Also scoring for Port Charlotte were Zach Starkey (39, 84 total), Anthony Hodges (42, 87 overall) and Ben Goldman (45, 88 overall). Scoring for Charlotte, Billy Brumbaugh (37, 76 overall), Bryce Hayse (41, 81 overall) and Connor Croke (49, 93 overall). For Lemon Bay, Eddie Lainhart led with a 39 (77 overall) followed by Reece Barber (44, 88 overall), Hunter DeGore (47, 94 overall) and Brent Walker (43, 91 overall). The “nal round will be played at the Port Charlotte Country Club at 8:30 a.m. on Friday.By JUSTIN RAFFONESUN CORRESPONDENTThe Wally Keller Gymnasium was full, and it was loud. Both sides had bleachers with little to no seating left as is often the case for any contest that pits the two rivals against each other. The sides alternated in noise level as the two teams battled, but it was the Charlotte (12-4, 2-1) fans that got to cheer the loudest at the end of the night, as their ladys volleyball team walked away with a 3-1 win over Port Charlotte (11-5,4-0), 25-13, 25-17, 25-14, 25-22. After the second set, both sides were cheering for the same cause, however. On Wednesday night, Tarpon senior Shelby Beisner recorded dig number 1,000 for her career. Surprised, Beisner was ushered onto the court by her coach, Michelle Dill, where they were met by family members and a standing ovation from both bleachers. During the games, it was more of Beisner taking the lead for the Tarpons. She paved the way with 16 kills and 22 digs. Laticia Nina led the way for the Pirates with 14 kills of her own. I thought maybe it would happen at one of the away games,Ž Dill said of Beisners 1,000th dig. But what a better game, home, its one of her last times to play Port Charlotte at home, she deserves it.Ž Even with the second set win, it was a struggle for the Pirates throughout most of the night, and coach Kevin Krause felt the struggles started even before the game. It was our practice this week,Ž said Krause of what he saw from his team. I knew going into this our practices were terrible, and you cant do that when youre going to play a good team.Ž After a 3-1 victory over Charlotte earlier in the season, the Pirates looked overmatched from the beginning, not taking a lead until “ve points into the second set. The Pirates were more aggressive at the net during set number two, ending with three blocks, including the “nal point. Kiersten Tisdale, who ended the night with 13 kills, teamed up with Nina to give Port Charlotte the Charlotte outlasts Pirates in key rivalry matchup SUN PHOTO BY KAT GODINACharlottes Alaena Massey (right), Ashleigh Miller (middle), and Kelsey Nolan react to getting match point against Port Charlotte at home on WednesdayMATCHUP | 8 Tune inMake sure to check out the sports departments high school football podcast! The weekly show, hosted by Charlotte Sun sportswriter Jacob Hoag and Venice Gondolier sports editor Vinnie Portell, takes a deep, creative look, recapping games from the week prior and previewing the games ahead.

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 27, 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. 26N .....................................7-9 Sept. 26D .....................................6-8 Sept. 25N .....................................5-6 Sept. 25D .....................................2-8 Sept. 24N .....................................4-1 Sept. 24D .................................... 6-5 D-Day, N-Night PICK 3Sept. 26N ................................. 6-3-0 Sept. 26D ..................................0-2-4 Sept. 25N ..................................1-2-5 Sept. 25D ..................................7-3-2 Sept. 24N ..................................2-5-1 Sept. 24D ..................................9-0-1 D-Day, N-Night PICK 4Sept. 26N ..............................5-1-8-6 Sept. 26D .............................. 5-7-1-4 Sept. 25N ..............................8-3-6-6 Sept. 25D ..............................5-3-7-2 Sept. 24N ..............................0-4-9-3 Sept. 24D ..............................9-8-6-9 D-Day, N-Night PICK 5Sept. 26N ...........................2-1-3-9-5 Sept. 26D ..........................-0-4-3-5-4 Sept. 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 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 ..........................19-31-32-37 Lucky Ball .......................................12 € € € Sept. 21 ...........................5-13-35-39 Lucky Ball .......................................10PAYOFF FOR SEPT. 251 4-of-4 LB .........................$2 million 1 4-of-4 .................................$15,417 41 3-of-4 LB ...............................$822 714 3-of-4 .............................$139.50 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 ......................8-16-32-48-61 Mega ball .......................................12 € € € Sept. 21 ........................1-2-11-52-64 Mega ball .........................................9PAYOFF FOR SEPT. 250 5 of 5 + MB .................$303 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 37 4 of 5 .....................................$500ESTIMATED JACKPOT $336 million SPORTS ON TV GOLF4 p.m. FS1 „ USGA, U.S. Mid-Amateur Championship, semi“nal 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 HoustonTiger and PhilHold off on that return of a Tiger Woods-Phil Mickelson pairing in the Ryder Cup. U.S. captain Jim Furyk said Wednesday its probably not too likely.Ž Mickelson raised speculation the day before by saying he and Woods would welcome a chance to play together, adding that he knows the way Furyk is thinking without revealing what he knew. The question posed to Furyk on Wednesday was how he would feel about dusting down Hal Suttons 10-gallon hat?Ž That was a reference to Sutton being the captain in 2004 when he sent out Woods and Mickelson twice, both losses. Sutton, who grew up in Louisiana and now lives in Texas, wore a cowboy hat that U.S. caddies had presented to him the morning the matches began. I wont ever say it wouldnt happen, but its probably not too likely.ŽPlayer of the yearBrooks Koepka now has at least one award from his season of two majors. The PGA of America announced Wednesday that Koepka won its points-based Player of the Year award. He effectively clinched that by winning the PGA Championship, just two months after winning the U.S. Open. Majors are worth 20 points, and winning two has a 50-point bonus. Justin Thomas “nished second, 60 points behind. Dustin Johnson won the Vardon Trophy for the second time in three years for having the lowest adjusted scoring average. He was at 68.698, narrowly defeating Justin Rose, who was at 68.993. The PGA of America award is different from the PGA Tour award, which is decided by a vote of the players.RYDERFROM PAGE 1 Dustin Johnson of the US picks his ball up after putting during a practice round for the Ryder Cup. AP PHOTOSUS team captain Jim Furyk, second right, speaks to Phil Mickelson of the US after a practice round for the Ryder Cup. MLB: Rays 8, Yankees 7 NHLBy JON GAMBRELLASSOCIATED PRESSDUBAI, United Arab Emirates „ A contractor involved in building infrastructure around the marquee stadium for Qatars hosting of the 2022 World Cup did not pay its workers, leaving them stranded thousands of miles from home, according to a report released Wednesday. Mercury MENA, an engineering and plumbing “rm, owes thousands of dollars of wages to workers from countries where many live on less than $2 a day, Amnesty International said. Those employees helped build projects, including works around Qatars Lusail Stadium, which will host the opening and closing matches of the soccer tournament. The company, whose website is now down and of“ces in Doha are shuttered, did not respond to requests for comment from The Associated Press. Qatars government said it was investigating, but similar complaints involving the abuse of foreign workers have been common for years in both Doha and other oil-rich nations of the Persian Gulf. Amnesty said it examined the cases of 78 former employees of Mercury MENA, interviewing 44 and analyzing documentation of another 34. Of them, 58 came from Nepal, 15 from India and “ve from the Philippines, Asian nations that send thousands of laborers, taxi drivers and of“ce workers to the Gulf. Mercury MENA worked on several projects in Qatar, including work around the stadium, the new Qatar National Library and a workers hospital and modern accommodation for laborers, Amnesty said. Workers told Amnesty that the “rm owed them on average between $1,370 to $2,470, a huge sum for their families back home. It said one worker was owed nearly $25,000 after over a decade of work. Some workers found themselves stuck in Qatar without money and unable to leave the country as local laws require workers to get an exit permit supported by their employer before they leave. Earlier this month, Qatar partially ended that requirement, part of its internationally criticized kafalaŽ system that ties expatriate workers to a single employer. Amnesty said Mercury MENAs CEO told them in 2017 that his “rm had been the victim of unscrupulous business partners resulting in cash”ow problems and a number of disputes over payments with contractors and clients.Ž Companies around the Gulf have been suffering from an economic slowdown in part aggravated by oil prices going as low as $30 a barrel in early 2016. Brent crude now is trading at over $80 a barrel. Meanwhile, Doha has faced a boycott by four Arab nations since June 2017 as part of a regional political dispute, further affecting its economy. In a statement, Qatars Labor Ministry said such abuse of workers is not toleratedŽ in the country and that there are unspeci“ed legal proceedingsŽ against Mercury MENA.Amnesty: Firm by Qatar 2022 World Cup site didnt pay wages By LARRY LAGEAP HOCKEY WRITERIts rare for a franchise player in his prime to leave an NHL team via free agency or trade. This offseason, it happened twice. Toronto signed John Tavares away from the New York Islanders to make the biggest splash in free agency. The 28-year-old center with a $77 million, seven-year contract sounds motivated to validate his hometown Maple Leafs making such an investment in him. Tavares, a “ve-time AllStar, had 80-plus points last season for the third time and has averaged nearly 70 points over his nine-year career. And, hes regarded as one of the best two-way players in the league. After missing out on the Tavares sweepstakes in July, San Jose acquired 28-year-old defenseman Erik Karlsson from Ottawa two-plus months later. The Sharks gave up a package of young players and picks to get the “vetime All-Star and two-time Norris Trophy winner to greatly improve their chances of competing for the Stanley Cup. Heres a look at some of the other major moves, entering the season:Staying putThe best players in the league usually are paid to stay with their team and off the free agency market or in trade talks and this year has been no exception. Los Angeles made sure two-time Stanley Cupwinning defenseman Drew Doughty who won the Norris Trophy two years ago, wasnt going anywhere. The Kings signed him to an eightyear, $88 million contract extension through keeps him under contract through the 2026-27 season. Tampa Bay kept leading scorer Nikita Kucherov off the market for a long time, signing him to an eight-year, $76 million contract extension. The Dallas Stars made an big commitment recently to center Tyler Seguin giving him a $78.8 million, eight-year extension after he had at least 72 points for the for the “fth season in a row.Tavares, Karlsson prove NHL players in their prime can move AP FILE PHOTOIn this May 13, 2018, Tampa Bay Lightning right wing Nikita Kucherov (86) skates in warm-ups prior to Game 2 of the NHL Eastern Conference “nals. By MARK DIDTLERASSOCIATED PRESSST. PETERSBURG „ Masahiro Tanaka gave up four runs and six hits over four-plus innings in his “nal start before the playoffs in the New York Yankees 8-7 loss to the Tampa Bay Rays on Wednesday night. New York started play with a 2 -game lead over Oakland to host next Wednesdays AL wildcard game and has the tiebreaker. The Athletics played at Seattle later Wednesday night. Yankees manager Aaron Boone hasnt decided if Tanaka, JA Happ or Luis Severino will start against Oakland. A lot of people ask me that, friends, family, all that, and honestly I have no idea,Ž Boone said before the game. A four-run, ninth-inning rally by the Yankees came up just short against Sergio Romo, who got the “nal four outs for his 24th save. Aaron Judge hit a bases-loaded RBI single before Luke Voit drove in a pair of with a single off the center-“eld wall that Mallex Smith nearly caught. After Giancarlo Stanton had a run-scoring in“eld single, Romo preserved the win by retiring Tyler Wade and Miguel Andujar. Tanaka (12-6) was coming off a four-inning start last Thursday in which he allowed “ve runs and eight hits as the Yankees lost 11-6 to Boston. Tampa Bay center “elder Kevin Kiermaier was hit by Tanakas pitch in the “rst and left two innings later with what X-rays determined was a hairline fracture of the right foot. He made a running catch on Brett Gardners drive during the second. Kiermaier missed 57 games this season with a right thumb torn ligament. After falling behind by three, the Rays went up 4-3 on Tommy Phams third-inning solo homer off Tanaka. Pham extended his career-best, on-base streak to 28 games, the longest active run in the AL. He has a hit in 27 of them. Reliever Yonny Chirinos (5-5) went four scoreless innings and worked out of a bases-loaded, one-out jam in the “fth by getting a double-play grounder from Stanton. Both teams scored three times in a “rst inning that lasted 40 minutes and saw Tampa Bays Ryne Stanek (30) and Tanaka (36) combine for 66 pitches. Neil Walker hit a threerun homer off Stanek, while Tanaka walked one, hit a batter, allowed three hits and was charged with an error on an errant throw to second base after “elding C.J. Crons grounder between the mound and the “rst-base line, Matt Duffy, who scored on Tanakas error, left after the inning with right quadriceps tightness. Cron had an RBI double in a four-run eighth off David Robertson, an inning where catcher Gary Sanchez got his major league-leading 18th passed ball.Trainers roomYankees: SS Didi Gregorius (right wrist) resumed baseball activities and might return this weekend. ... CF Aaron Hicks (left hamstring) will likely start Friday. ... INF Gleyber Torres (hip/groin) struck out as a pinch-hitter in the sixth. Rays: 1B/DH Ji-Man Choi sat out after experiencing concussion-like symptoms and cutting his left ear during a play at the plate Tuesday. Nothing more than stitches in his ear,Ž manager Kevin Cash said.Up nextLHP CC Sabathia (8-7) could be making his “nal regular-season start for the Yankees on Thursday against a Rays bullpen game. He needs seven innings to reach 155 and get a $500,000 bonus.Tanaka struggles in Yankees 8-7 loss to Rays

PAGE 31

The Sun | Thursday, September 27, 2018 www.yoursun.com E/N/C Page 3By VINNIE PORTELLVENICE SPORTS EDITORThe 2018 season hasnt gotten any easier for the Lemon Bay football team. Working with a M.A.S.H unit that barely has enough players to field a team, the Manta Rays are doing their best to work with what they have each Friday night. Last Friday night, early mistakes on defense allowed three easy scores for Cardinal Mooney, and Lemon Bay found itself in an almost impossible position from which to rally, ultimately falling 28-6. Our theme this week is: I shall persist until I prevail,Ž Lemon Bay coach Don Southwell said of the winless Mantas. Our coaching staff, we doubled down this weekend. We really worked hard this weekend, and were just asking that they do the same thing.Ž However, it hasnt all been bad news for the Mantas this season. The defense has held tough teams in check for some quarters and halves of games, such as holding the explosive Golden Gate and Port Charlotte offenses to 14 points in the first halves. On offense, some players have shined to keep Lemon Bay (0-4) competitive in most of its games. Last week against the Cougars, running back Colby McCauley made a big impact. The junior took a jet sweep 41 yards for a touchdown, breaking Lemon Bays scoring drought. Another surprise performer has been senior receiver Gunnar Kolberg. Originally a candidate to replace Hayden Wolff as Lemon Bays next quarterback, Kolberg has been trying to find his place on the team since Trevor Hedges won the quarterback battle. Now, hes finally finding himself making his impact felt on offense … albeit in a different way than he once imagined. At the beginning of the year, I wasnt really expecting it,Ž Kolberg said of being a receiver. I was expecting to just back up Trevor and be a good teammate. But since Golden Gate and Port Charlotte, Ive been getting a lot more time at receiver, and Im embracing it.Ž Kolberg, who is called AlaskaŽ by teammates and coaches, is turning into a steady target for Hedges and the Mantas. The senior receiver has hauled in what Southwell estimates to be five or six catches over the past two weeks and had a 46-yard catch called back on a questionable holding call against Cardinal Mooney. Gunnar Kolberg has turned into a very reliable receiver over the last couple of games,Ž Southwell said. Hes catching the ball consistently and getting open for us. Moving forward, hes one of our guys. I trust him as much as any of our guys right now.Ž This week at Hardee (4-0), Lemon Bay will be in need of players such as McCauley and Kolberg to step up against an undefeated Wildcats team. At 4-0, the Wildcats have leaned on a stout defense and a relentless rushing attack through the first month of the season. Hardee has shut out three of its four opponents, with a 29-28 double overtime win over Sebring being the Wildcats only close game. On offense, Hardee will likely rely on its ground game. The Wildcats have scored 12 of their 17 touchdowns on the ground and they have a pair of go-to running backs in Jean St. Louis (45 carries, 238 yards, 6 TDs) and Ellis Hodges (45 carries, 206 yards, 4 TDs). They do a lot of things well,Ž Southwell said of Hardee. They play very stingy defense. They run the ball hard, but they can certainly throw it as well. Theyre gonna be tough.Ž Though the schedule wont get much easier for Lemon Bay for the rest of 2018, the Mantas are still optimistic that they can turn around their rough start. With Lemon Bay still having its sights set on a district title, the team is well-aware of how important a win against last years 5A District-11 champs would be. Im excited for this season,Ž Kolberg said. We are in a bad spot right now, but I feel like everyone is getting comfortable with their spots and I think were gonna surprise a lot of people this week. I think a win would give us some momentum and we could win some games this season. The district tile is still up for grabs, and thats our mentality. Its been our mentality to be district champs this year, and that hasnt changed.Ž Mantas look to hand Wildcats first loss PREP FOOTBALL: Lemon Bay PREP VOLLEYBALL: North Port SWIMMING: Lemon Bay Manta Rays SUN PHOTO BY TIM KERNLemon Bay running back Colby McCauley puts his arm up to fend o a Cardinal Mooney defender before taking the ball 41 yards for a touchdown. ATHLETES OF THE WEEKEvery week the Sun Newspapers will be selecting a male and female high school Athlete of the Week based on their accomplishments from the week prior. Check our social media pages for chances to nominate athletes. The selections will run in Thursdays paper.Alexis Smith€ Sport: Cross Country € Class: Junior € School: North Port High School € Accomplishments: Smith has solidi“ed herself as one of the top runners for the Lady Bobcats this season. On Saturday, Smith “nished third among 95 other runners from around the state with a time of 22:01.4. € Coachs quote: These past few weeks were starting to see her times decrease. Theres still room for growth for but shes had a really great year so far.Ž „ North Port girls cross country coach Jen Reed Jeremiah Harvey€ Sport: Football € Class: Junior running back/safety € School: Charlotte High School € Accomplishments: Harvey was a pivotal part of the Tarpons win over Fort Myers last week. He caught a long touchdown pass late in the “rst half and made a dramatic end zone interception in the closing minute as the Tarpons held o Fort Myers 28-20. € Coachs quote: He was awesome, ran the ball, blocked, played defense, caught the ball well, the play he made at the end of the game was absolutely incredible. It was a huge play. It sealed the ball game for us. Im proud of him.Ž „ Charlotte coach Binky Waldrop TODAYVolleyball 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. TOMORROWFootball Charlotte vs. Charlotte, 7:30 p.m. Port Charlotte vs. North Fort Myers, 7:30 p.m. Lemon Bay at Hardee, 7:30 p.m. North Port vs. Lakewood Ranch, 7:30 p.m. Venice vs. Braden River, 7:30 p.m. Volleyball Venice at Asics College (Chicago), Friday and Saturday Boys Golf Lemon Bay, Charlotte, Port Charlotte at County Championships Round 3 at Port Charlotte Country Club, 8:30 a.m. Girls Golf Port Charlotte at County tournament, 11 a.m. Swimming Port Charlotte at FSPA Invite, 6 p.m. Cross Country Charlotte at FLRunners. com at Lakeland, 8 a.m. SUN PHOTOS BY TIM KERNGage Denson, a senior at Lemon Bay High School, dives in his meet on Wednesday. Trey Scott swims in the 500 yard freestyle for Lemon Bay. Freshman McKenna Lipkin swims the breaststroke for Lemon Bay. Lemon Bay Manta Rays take to the waterThe Lemon Bay high School swim program hosted a double dual meet with Port Charlotte and North Port high schools on Wednesday. Overall, Port Charlotte won both its duals, a 384-143 win over North Port and a 307-284 win over the Mantas. Lemon Bay won against North Port 339-130.By JOHN VITTASSUN CORRESPONDENTNORTH PORT … It was at the end of the first set that dozens of North Port students poured into the gymnasium, helping lift the Bobcats to a straight-sets win over Island Coast. Its homecoming week and there was lightning at the block party so they all came in to support us and Im so happy that they did,Ž North Port head coach Chassity Taylor said. We didnt want to lose with the big crowd that we had tonight. They set the atmosphere and we want them to come back.Ž The crowd entered with the Bobcats (6-7) in the midst of some of their best play of the year. North Port rattled off 14 straight points to begin the match on Sydney Hoggarths serve. They used efficient hitting and solid passing to dominate the first set by a 25-5 margin. Weve been working on our offense,Ž Taylor said. I think they did a pretty good job of finding the open court tonight.Ž Island Coast promptly picked up their play in the second set, staying close with North Port until the middle stages. Thats when the Bobcats offense found its leader. Junior Abby Hutchinson turned up her hitting in front of the energized crowd. I definitely think that was one of my best performances,Ž said Hutchinson. But its the crowd. When they started coming, we were so excited. We want to play well for them so we just gave it our all.Ž Hutchinson took swings from all different angles, executing from her usual middle position as well as the left and right sides of the North Port front line. She really worked the net tonight,Ž Taylor said. Her and Sydney connected really well and it just seemed like every time she had the ball, she put it in the right spot.Ž Personally, I didnt do anything different,Ž Hutchinson said. It was just my attitude and how excited I was to play in front of a big crowd. We work on serve-receive a lot so we can have a pass to set up the hit. Clearly that showed because we got a lot of good reps in.Ž Hutchinson slammed 14 kills without making a single error, earning a hitting percentage of .667. Junior Zoey Daniels connected on nine kills, helping the team hit a remarkable .404 for the match. They worked the net really well tonight,Ž Taylor said. They found the open court and they got some really important kills that were needed to motivate the girls.Ž The Bobcats also served extremely well throughout the match, collecting 19 aces to take the final sets by 2515 and 25-14 margins. Hoggarth led the way with seven aces, while Olivia Deivert chipped in with six. North Port will look to continue their clean play on Thursday night when they host the Gulf Coast Heat at 7 p.m.Hutchinson and Bobcats sweep Island Coast PREP SPORTS CALENDAR

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018AMERICAN LEAGUE x-clinched division; y-clinched wild cardNATIONAL LEAGUE x-clinched division; z-clinched playoff berth EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Boston 107 51 .677 „ „ 6-4 W-2 56-21 51-30 y-New York 97 60 .618 9 „ 6-4 W-2 53-28 44-32 Tampa Bay 87 70 .554 19 7 6-4 L-2 48-28 39-42 Toronto 72 87 .453 35 23 5-5 W-1 40-41 32-46 Baltimore 45 112 .287 61 49 3-7 L-2 27-50 18-62 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 88 69 .561 „ „ 6-4 L-1 49-32 39-37 Minnesota 72 84 .462 15 22 5-5 L-1 43-32 29-52 Detroit 64 93 .408 24 30 4-6 W-1 38-43 26-50 Chicago 62 95 .395 26 32 4-6 W-1 30-50 32-45 Kansas City 56 102 .354 32 39 4-6 W-3 30-47 26-55 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Houston 100 58 .633 „ „ 7-3 L-1 46-35 54-23 y-Oakland 95 63 .601 5 „ 5-5 L-1 50-31 45-32 Seattle 86 71 .548 13 8 5-5 W-1 42-34 44-37 Los Angeles 77 81 .487 23 18 4-6 W-2 39-38 38-43 Texas 66 91 .420 33 28 3-7 L-2 34-47 32-44 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Atlanta 89 69 .563 „ „ 6-4 L-1 43-38 46-31 Washington 81 78 .509 8 7 6-4 W-3 41-40 40-38 Philadelphia 78 79 .497 10 9 2-8 L-6 47-31 31-48 New York 74 84 .468 15 13 5-5 W-1 34-43 40-41 Miami 62 96 .392 27 25 5-5 L-3 38-43 24-53 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 91 66 .580 „ „ 5-5 L-2 47-29 44-37 z-Milwaukee 92 67 .579 „ „ 7-3 W-4 48-30 44-37 St. Louis 87 72 .547 5 1 6-4 L-3 43-38 44-34 Pittsburgh 80 76 .513 10 6 8-2 W-2 44-36 36-40 Cincinnati 66 93 .415 26 22 3-7 L-5 36-42 30-51 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 88 70 .557 „ „ 7-3 L-1 44-37 44-33 Colorado 87 70 .554 „ 6-4 W-5 43-33 44-37 Arizona 80 78 .506 8 7 2-8 W-1 39-41 41-37 San Francisco 73 85 .462 15 14 4-6 W-1 42-35 31-50 San Diego 63 95 .399 25 24 4-6 L-1 29-49 34-46 MAJOR LEAGUE BASEBALLRED SOX 19, ORIOLES 3 FIRST GAME BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 0 0 0 1 2 .255 V illar ss 4 0 1 0 0 1 .263 Peterson 2b-p 0 0 0 0 0 0 .204 J ones lf 4 0 0 0 0 0 .278 A ndreoli rf 0 0 0 0 0 0 .222 Mancini 1b 4 1 1 1 0 2 .242 Ca.Joseph 1b 0 0 0 0 0 0 .217 Beckham dh 3 1 1 0 1 0 .226 Co.Joseph 2b 0 0 0 0 0 0 .200 Nunez 3b 4 1 1 2 0 2 .257 Rickard rf-lf 3 0 2 0 0 1 .251 c-Stewart ph 1 0 0 0 0 0 .250 W ynns c 3 0 1 0 1 0 .248 W ilkerson 2b-ss 4 0 1 0 0 1 .212 T OTALS 34 3 8 3 3 9 BOSTON AB R H BI BB SO AVG. Betts cf 2 1 2 0 1 0 .346 a-Lin ph-cf-ss 2 2 1 2 1 0 .246 Benintendi lf-cf 6 2 3 2 0 0 .287 Martinez dh 5 3 3 3 0 0 .330 b-Vazquez ph-3b 1 0 0 0 0 1 .212 Bogaerts ss 4 2 2 4 0 1 .288 T ravis lf 1 0 0 0 0 1 .185 Moreland 1b 4 2 2 0 1 1 .244 Kinsler 2b 5 2 2 1 0 0 .243 Devers 3b 5 2 4 6 0 0 .243 W orkman p 0 0 0 0 0 0 --S wihart rf 5 2 2 1 0 1 .233 Leon c 5 1 1 0 0 2 .180 T OTALS 45 19 22 19 3 7 BALTIMORE 030 000 000 „ 3 8 0 BOSTON 500 322 34X „ 19 22 0 a-grounded out for Betts in the 5th. b-struck out for Martinez in the 8th. c-grounded out f or Rickard in the 9th. LOB„Baltimore 7, Boston 5. 2B„Rickard (10), Wilkerson (3), Betts (47), Benintendi (40), Martinez (37), Bogaerts (44), Moreland (22), Kinsler (25), Devers (23), Leon (12), Lin (5). HR„Mancini (24), off Price Nunez (8), off Price Martinez (42), off Means Bogaerts (22), off Carroll Devers (20), off Carroll Swihart (3), off Carroll Devers (21), off Peterson. RBIs„Mancini (54), Nunez 2 (19), Benintendi 2 (86), Martinez 3 (127), Bogaerts 4 (100), Kinsler (47), Devers 6 (66), S wihart (16), Lin 2 (5). SB„Villar (32), Betts (30). Runners left in scoring position„Baltimore 5 (Mullins, Jones 2, Beckham, Wilkerson) Boston 3 (Bogaerts, Leon, Travis). RISP„ Baltimore 0 for 7 Boston 9 for 16. Runners moved up„Jones, Martinez. GIDP„Kinsler. DP„Baltimore 1 (Peterson, Wilkerson, Ca.Joseph). BALTIMORE IP H R ER BB SO NP ERA Meisinger, L, 2-1 .1 4 5 5 1 0 21 6.64 Hart 1.2 1 0 0 1 0 25 5.59 Means 3.1 6 5 5 0 4 66 13.50 Carroll 1.2 5 5 5 1 2 45 9.56 Peterson 1 6 4 4 0 1 30 36.00 BOSTON IP H R ER BB SO NP ERA Price, W, 16-7 5 6 3 3 3 6 88 3.58 Wright 2 1 0 0 0 2 25 2.56 Hembree 1 0 0 0 0 1 11 4.32 Workman 1 1 0 0 0 0 12 2.68 Inherited runners-scored„Hart 3-3. PB„ Leon (13). Umpires„Home, Ryan Blakney First, Sean Barber Second, Mike Winters Third, Tim T immons. T „3:10. A„33,577 (37,731).BLUE JAYS 3, ASTROS 1 HOUSTON AB R H BI BB SO AVG. Marisnick cf 3 1 1 0 1 1 .212 Kemp 2b 4 0 0 0 0 2 .267 Correa dh 4 0 1 1 0 3 .239 Gurriel ss 4 0 1 0 0 1 .291 W hite 1b 4 0 0 0 0 1 .288 T ucker lf 4 0 0 0 0 1 .138 Davis 3b 2 0 0 0 2 1 .175 S tassi c 3 0 0 0 0 1 .229 S traw rf 3 0 2 0 0 0 .500 T OTALS 31 1 5 1 3 11 T ORONTO AB R H BI BB SO AVG. McKinney lf 2 1 0 0 2 1 .264 Pillar cf 3 0 0 0 0 1 .248 S moak dh 3 0 0 0 0 1 .242 Grichuk rf 3 1 1 2 0 1 .242 T ellez 1b 2 0 0 0 1 1 .328 Diaz 3b 3 0 0 0 0 0 .264 McGuire c 3 1 1 1 0 1 .280 Urena ss 3 0 0 0 0 1 .284 Berti 2b 3 0 1 0 0 1 .333 T OTALS 25 3 3 3 3 8 HOUSTON 000 100 000 „ 1 5 0 T ORONTO 200 010 00X „ 3 3 0 LOB„Houston 6, Toronto 1. HR„Grichuk (25), off Devenski McGuire (1), off Perez. RBIs„Correa (63), Grichuk 2 (57), McGuire (3). SB„Marisnick (6), Straw (2), McKinney (1). Runners left in scoring position„Houston 4 (Marisnick, Kemp 2, Tucker). RISP„Houston 2 for 6 Toronto 1 for 1. Runners moved up„Kemp. LIDP„McKinney. GIDP„Stassi, Pillar. DP„Houston 2 (Davis, Kemp, White), (Gurriel, White) Toronto 1 (Diaz, Berti, T ellez). HOUSTON IP H R ER BB SO NP ERA Devenski, L, .2 2 1 2 2 1 2 28 4.34 Perez 3 1 1 1 2 3 58 3.97 McCullers 1 0 0 0 0 1 11 3.90 Guduan 1 0 0 0 0 1 12 3.00 Deetz 1 1 0 0 0 1 10 5.40 T ORONTO IP H R ER BB SO NP ERA Reid-Foley 3.1 1 1 1 1 5 49 5.13 Biagini, W, 4-7 1.1 1 0 0 1 0 20 5.70 Petricka 1 2 0 0 0 2 20 4.57 Mayza, H, 1 .1 0 0 0 0 0 3 3.34 T epera, H, 18 1 1 0 0 1 1 16 3.68 Clippard, H, 15 1 0 0 0 0 2 11 3.67 Giles, S, 25-25 1 0 0 0 0 1 5 4.74 Inherited runners-scored„Biagini 1-0, Petricka 2-0, Mayza 1-0. PB„McGuire (1). Umpires„Home, Bruce Dreckman First, Chad Fairchild Second, Kerwin Danley Third, Mike Estabrook. T„2:27. A„22,828 (53,506).NATIONALS 9, MARLINS 3 MIAMI AB R H BI BB SO AVG. Riddle ss 2 0 0 0 0 1 .230 c-Realmuto ph 1 0 0 0 0 1 .278 Graves p 0 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 --d-Dean ph 1 0 0 0 0 1 .217 Hernandez p 0 0 0 0 0 0 .000 Anderson 3b 4 1 2 3 0 0 .273 Dietrich 1b 4 0 2 0 0 0 .265 OBrien rf 2 0 0 0 1 2 .283 Ortega lf 3 0 0 0 0 1 .238 Bostick 2b 2 0 0 0 1 1 .214 Wallach c 1 1 0 0 2 0 .167 Chen p 1 0 0 0 0 1 .150 a-Rojas ph-ss 2 0 1 0 0 0 .247 Sierra cf 1 0 0 0 0 1 .194 b-Brinson ph-cf 2 1 0 0 0 0 .200 TOTALS 26 3 5 3 4 9 WASHINGTON AB R H BI BB SO AVG. Robles cf 5 1 4 5 0 0 .275 Turner ss 3 0 0 0 2 0 .270 Harper rf 4 0 0 0 0 2 .244 Rendon 3b 4 0 0 0 0 0 .309 Soto lf 4 1 2 0 0 0 .295 Zimmerman 1b 0 1 0 0 1 0 .264 Reynolds 1b 2 1 1 0 1 0 .251 Sanchez 2b 4 2 3 0 0 0 .250 Kieboom c 3 2 2 3 1 0 .227 McGowin p 2 1 0 0 0 0 .000 Grace p 1 0 0 0 0 0 .333 Suero p 0 0 0 0 0 0 .000 Rodriguez p 0 0 0 0 0 0 .188 e-Eaton ph 1 0 0 0 0 1 .297 Glover p 0 0 0 0 0 0 --TOTALS 33 9 12 8 5 3 MIAMI 000 000 30 „ 3 5 1 WASHINGTON 050 040 0X „ 9 12 0 null when winning run scored. a-lined out for Chen in the 5th. b-lined out for Sierra in the 5th. c-struck out for Riddle in the 5th. d-struck out for Guerrero in the 7th. e-struck out for Rodriguez in the 7th. E„Wallach (2). LOB„Miami 6, Washington 8. 2B„Robles (2), Soto (24), Reynolds (8). HR„Anderson (11), off Rodriguez Robles (3), off Graves. RBIs„Anderson 3 (65), Robles 5 (10), Kieboom 3 (13). SB„Robles (2). Runners left in scoring position„Miami 3 (Ortega, Bostick, Realmuto) Washington 3 (Rendon, Sanchez, McGowin). RISP„Miami 1 for 10 Washington 6 for 15. LIDP„Rendon. DP„Miami 1 (OBrien, Dietrich). MIAMI IP H R ER BB SO NP ERA Chen, L, 6-12 4 7 5 4 3 1 72 4.79 Graves 1 4 4 4 1 1 31 5.40 Guerrero 1 1 0 0 0 0 11 5.53 Hernandez 1 0 0 0 1 1 15 5.21 WASHINGTON IP H R ER BB SO NP ERA McGowin 4 1 0 0 3 4 68 2.70 Grace 1 2 0 0 0 1 15 2.87 Suero, W, 4-1 1 0 0 0 0 3 16 3.66 Rodriguez 1 2 3 3 1 1 26 5.71 Glover 0 0 0 0 0 0 0 3.52 McGowin pitched to 2 batters in the 5th. Grace pitched to 2 batters in the 6th. Inherited runners-scored„Grace 2-0, Suero 2-0. WP„Graves. Umpires„Home, Chad Whitson First, Bill Miller Second, Angel Hernandez Third, Alan Porter. T„2:45. A„28,680 (41,313).ROYALS 6, REDS 1 KANSAS CITY AB R H BI BB SO AVG. Merri“eld cf 5 1 1 0 0 0 .303 Mondesi ss 5 2 2 0 0 1 .285 Gordon lf 4 1 2 2 0 1 .246 Perez c 4 0 1 1 0 1 .235 Dozier 1b 3 1 0 0 1 0 .226 Bonifacio rf 4 0 1 0 0 2 .227 R.Herrera 2b 4 0 0 0 0 1 .232 Escobar 3b 3 1 1 1 1 0 .227 Fillmyer p 2 0 1 1 0 1 .250 Hill p 1 0 0 0 0 1 .000 Newberry p 0 0 0 0 0 0 --TOTALS 35 6 9 5 2 8 CINCINNATI AB R H BI BB SO AVG. Schebler rf 4 0 0 0 0 3 .259 Peraza ss 4 1 2 1 0 0 .292 Votto 1b 4 0 1 0 0 1 .285 Gennett 2b 4 0 0 0 0 0 .313 Suarez 3b 3 0 0 0 1 2 .280 Casali c 3 0 0 0 1 1 .290 D.Herrera lf 3 0 0 0 0 2 .175 c-Barnhart ph 1 0 0 0 0 0 .241 Reed p 1 0 0 0 0 1 .000 Romano p 0 0 0 0 0 0 .057 a-Guerrero ph 1 0 1 0 0 0 .214 Wisler p 0 0 0 0 0 0 .000 Peralta p 0 0 0 0 0 0 .000 Stephens p 0 0 0 0 0 0 .000 b-Williams ph 1 0 0 0 0 0 .282 Hughes p 0 0 0 0 0 0 --Hamilton cf 2 0 1 0 1 1 .234 TOTALS 31 1 5 1 3 11 KANSAS CITY 101 111 100 „ 6 9 0 CINCINNATI 100 000 000 „ 1 5 1 a-singled for Romano in the 5th. b-”ied out for Stephens in the 8th. c-grounded out for D.Herrera in the 9th. E„Peraza (22). LOB„Kansas City 5, Cincinnati 6. 2B„Perez (22), Bonifacio (16), Fillmyer (1). 3B„Mondesi (3). HR„ Gordon (13), off Peralta Peraza (14), off Fillmyer. RBIs„Gordon 2 (53), Perez (78), Escobar (33), Fillmyer (1), Peraza (57). SB„Merri“eld 2 (41), Mondesi 2 (28). S„Fillmyer. Runners left in scoring position„Kansas City 4 (Merri“eld 3, Dozier) Cincinnati 2 (Schebler, Barnhart). RISP„Kansas City 3 for 10 Cincinnati 0 for 2. Runners moved up„Gordon. GIDP„Perez, Gennett. DP„Kansas City 1 (Dozier, Mondesi) Cincinnati 1 (Peraza, Gennett, Votto). KANSAS CITY IP H R ER BB SO NP ERA Fillmyer, W, 4-2 7.1 4 1 1 2 9 103 4.26 Hill 1 1 0 0 0 1 13 4.26 Newberry .2 0 0 0 1 1 19 2.13 CINCINNATI IP H R ER BB SO NP ERA Reed, L, .1 3.2 6 3 3 2 2 68 3.98 Romano 1.1 1 1 1 0 0 15 5.37 Wisler 1 1 1 0 0 1 24 4.03 Peralta 1 1 1 1 0 2 21 4.96 Stephens 1 0 0 0 0 2 14 5.06 Hughes 1 0 0 0 0 1 7 1.99 Inherited runners-scored„Hill 1-0, Newberry 1-0, Romano 2-0. Umpires„Home, Dan Bellino First, Adam Hamari Second, Phil Cuzzi Third, Tom Hallion. T„2:48. A„12,549 (42,319).METS 3, BRAVES 0 ATLANTA AB R H BI BB SO AVG. Acuna lf 4 0 1 0 0 1 .288 Inciarte cf 3 0 0 0 0 0 .265 Freeman 1b 3 0 0 0 0 0 .308 Markakis rf 3 0 0 0 0 1 .301 Camargo 3b 3 0 1 0 0 1 .272 Flowers c 3 0 0 0 0 3 .230 Albies 2b 3 0 0 0 0 1 .264 Culberson ss 3 0 0 0 0 1 .276 Newcomb p 1 0 0 0 0 1 .044 a-Ruiz ph 1 0 0 0 0 1 .000 L.Jackson p 0 0 0 0 0 0 .000 Venters p 0 0 0 0 0 0 --Wright p 0 0 0 0 0 0 --b-Tucker ph 1 0 0 0 0 1 .226 TOTALS 28 0 2 0 0 11 NEW YORK AB R H BI BB SO AVG. Rosario ss 4 0 1 0 0 2 .259 McNeil 2b 4 0 1 0 0 1 .335 A.Jackson cf 4 0 0 0 0 3 .245 Conforto lf 3 2 2 1 1 0 .246 Frazier 3b 4 0 0 0 0 1 .213 Smith 1b 4 1 2 2 0 1 .227 Mesoraco c 4 0 0 0 0 3 .219 deGrom p 2 0 0 0 1 2 .164 Lugo p 0 0 0 0 0 0 .091 Nimmo rf 1 0 0 0 2 0 .259 TOTALS 30 3 6 3 4 13 ATLANTA 000 000 000 „ 0 2 0 NEW YORK 000 001 02X „ 3 6 0 a-struck out for Newcomb in the 6th. bstruck out for Wright in the 9th. LOB„Atlanta 1, New York 7. 2B„McNeil (11), Conforto (25). HR„Conforto (28), off Wright Smith (5), off Wright. RBIs„Conforto (82), Smith 2 (11). SB„Acuna (16). Runners left in scoring position„Atlanta 1 (Markakis) New York 2 (McNeil, Smith). RISP„Atlanta 0 for 3 New York 1 for 7. GIDP„Albies. DP„New York 1 (McNeil, Rosario, Smith). ATLANTA IP H R ER BB SO NP ERA Newcomb 5 1 0 0 4 8 88 3.91 L.Jackson, L, 1-2 1 2 1 1 0 2 20 4.43 Venters 1 1 0 0 0 1 14 2.97 Wright 1 2 2 2 0 2 17 4.50 NEW YORK IP H R ER BB SO NP ERA deGrom, W, 10-9 8 2 0 0 0 10 110 1.70 Lugo, S, 3-4 1 0 0 0 0 1 11 2.66 WP„deGrom. Umpires„Home, CB Bucknor First, Fieldin Culbreth Second, Brian ONora Third, Chris Conroy. T„2:22. A„23,205 (41,922).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 126; Lindor, Cleveland, 124; Martinez, Boston, 109; Ramirez, Cleveland, 105; Bregman, Houston, 104; Benintendi, Boston, 102; Springer, Houston, 100; Trout, Los Angeles, 99; Chapman, Oakland, 98; Stanton, New York, 97. RBI: Martinez, Boston, 127; Davis, Oakland, 120; Ramirez, Cleveland, 104; Bregman, Houston, 103; Encarnacion, Cleveland, 101; Bogaerts, Boston, 100; Lowrie, Oakland, 96; Cruz, Seattle, 95; Stanton, New York, 94; Gallo, Texas, 92. HITS: Martinez, Boston, 185; Merri“eld, Kansas City, 185; Castellanos, Detroit, 181; Betts, Boston, 178; Lindor, Cleveland, 178; Segura, Seattle, 174; Brantley, Cleveland, 172; Bregman, Houston, 169; Haniger, Seattle, 166; Altuve, Houston, 165. HOME RUNS: Davis, Oakland, 46; Martinez, Boston, 42; Gallo, Texas, 40; Ramirez, Cleveland, 38; Trout, Los Angeles, 38; Cruz, Seattle, 37; Lindor, Cleveland, 36; Stanton, New York, 35; Betts, Boston, 32; 2 tied at 31. STOLEN BASES: Merri“eld, Kansas City, 39; Smith, Tampa Bay, 36; Ramirez, Cleveland, 33; Betts, Boston, 30; Gordon, Seattle, 30; Anderson, Chicago, 26; Mondesi, Kansas City, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23. PITCHING: Snell, Tampa Bay, 21-5; Kluber, Cleveland, 20-7; Severino, New York, 19-8; Porcello, Boston, 17-7; Carrasco, Cleveland, 16-10; Happ, New York, 16-6; Price, Boston, 16-7; Verlander, Houston, 16-9; 3 tied at 15. ERA: Snell, Tampa Bay, 1.90; Bauer, Cleveland, 2.26; Verlander, Houston, 2.60; Kluber, Cleveland, 2.83; Cole, Houston, 2.92; Clevinger, Cleveland, 3.07; Morton, Houston, 3.18; Fiers, Oakland, 3.31; Severino, New York, 3.39; Carrasco, Cleveland, 3.42. STRIKEOUTS: Verlander, Houston, 280; Cole, Houston, 272; Sale, Boston, 229; Carrasco, Cleveland, 225; Severino, New York, 220; Bauer, Cleveland, 219; Kluber, Cleveland, 216; Snell, Tampa Bay, 211; Clevinger, Cleveland, 202; Paxton, Seattle, 199. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 114; Yelich, Milwaukee, 110; Carpenter, St. Louis, 107; Albies, Atlanta, 104; Harper, Washington, 101; Turner, Washington, 101; Arenado, Colorado, 99; Baez, Chicago, 97; Freeman, Atlanta, 94; Goldschmidt, Arizona, 94. RBI: Baez, Chicago, 110; Aguilar, Milwaukee, 105; Arenado, Colorado, 105; Yelich, Milwaukee, 104; Story, Colorado, 102; Suarez, Cincinnati, 101; Harper, Washington, 100; Rizzo, Chicago, 96; Freeman, Atlanta, 95; Hoskins, Philadelphia, 94. HITS: Freeman, Atlanta, 187; Markakis, Atlanta, 184; Gennett, Cincinnati, 181; Peraza, Cincinnati, 181; Yelich, Milwaukee, 181; Turner, Washington, 175; Blackmon, Colorado, 174; Baez, Chicago, 171; Goldschmidt, Arizona, 169; Arenado, Colorado, 167. HOME RUNS: Carpenter, St. Louis, 36; Aguilar, Milwaukee, 34; Arenado, Colorado, 34; Baez, Chicago, 34; Harper, Washington, 34; Goldschmidt, Arizona, 33; Hoskins, Philadelphia, 33; Muncy, Los Angeles, 33; Story, Colorado, 33; Yelich, Milwaukee, 33. STOLEN BASES: Turner, Washington, 43; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 32; Cain, Milwaukee, 29; Inciarte, Atlanta, 28; Story, Colorado, 26. PITCHING: Scherzer, Washington, 18-7; Lester, Chicago, 17-6; Mikolas, St. Louis, 17-4; Freeland, Colorado, 16-7; Nola, Philadelphia, 16-6; Chacin, Milwaukee, 14-8; Godley, Arizona, 14-11; Greinke, Arizona, 14-11; Taillon, Pittsburgh, 14-9; Williams, Pittsburgh, 14-9. ERA: deGrom, New York, 1.70; Nola, Philadelphia, 2.46; Scherzer, Washington, 2.53; Freeland, Colorado, 2.84; Foltynewicz, Atlanta, 2.88; Mikolas, St. Louis, 2.94; Williams, Pittsburgh, 3.04; Taillon, Pittsburgh, 3.16; Greinke, Arizona, 3.21; Corbin, Arizona, 3.23. STRIKEOUTS: Scherzer, Washington, 300; deGrom, New York, 269; Corbin, Arizona, 242; Nola, Philadelphia, 216; Marquez, Colorado, 210; Foltynewicz, Atlanta, 193; Greinke, Arizona, 193.BOX SCORES ROUNDUP/MATCHUPSMets 3, Braves 0: Jacob deGrom was dominant in what likely was his “nal pitch for the NL Cy Young Award, throwing eight stellar innings and leaving with a major league-best 1.70 ERA as the New York Mets blanked the Atlanta Braves. Red Sox 19, Orioles 3, 1st game: J.D. Martinez had three of Bostons season-high 22 hits, including a three run homer that brought his major league-leading RBIs total to 127, to help send the Orioles to a franchiserecord 112th loss. The 1939 St. Louis Browns went 43-111. Rafael Devers had four hits and six RBI, including two homers. Blue Jays 3, Astros 1: The Blue Jays gave outgoing manager John Gibbons a winning home sendoff with a win over the Houston Astros, who broke out the bubbly anyway a day after clinching the AL West title. Nationals 9, Marlins 3, 8 innings: Bryce Harper went 0 for 4 with a pair of strikeouts in what many expect to be his last home game as a member of the Washington Nationals. Royals 6, Reds 1: Rookie Heath Fillmyer struck out a career-high nine, Adalberto Mondesi tripled, stole two bases and scored twice, and Kansas City beat Cincinnati. LATE Milwaukee at St. Louis Pittsburgh at Chicago Cubs Baltimore at Boston, 2nd game N.Y. Yankees at Tampa Bay Cleveland at Chicago White Sox Detroit at Minnesota Texas at L.A. Angels Oakland at Seattle Philadelphia at Colorado L.A. Dodgers at Arizona San Diego at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Arrieta (R) 10-10 3.94 14-16 0-1 12.0 8.25 Colorado Senzatela (R) 3:10p 6-6 4.52 6-6 2-1 18.0 3.00 Atlanta Teheran (R) 9-8 4.03 18-12 0-1 16.1 3.86 New York Vargas (L) 7:10p 6-9 6.25 7-12 1-1 15.0 4.80 Pittsburgh Williams (R) 14-9 3.04 16-14 2-0 17.0 2.12 Chicago Lester (L) 8:05p 17-6 3.41 23-9 2-1 17.2 2.55AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Sabathia (L) 8-7 3.77 15-13 1-1 13.1 6.08 Tampa Bay Glasnow (R) 1:10p 2-7 4.23 4-6 1-2 19.0 2.37 Houston Cole (R) 15-5 2.92 23-8 2-0 18.0 3.50 Baltimore Ramirez (R) 7:05p 1-7 6.07 3-8 0-3 12.1 10.22 Detroit Liriano (L) 5-11 4.40 9-16 1-2 19.0 1.89 Minnesota TBD 8:10p 0-0 0.00 0-0 0-0 0.0 0.00 Cleveland Tomlin (R) 2-5 6.44 1-7 0-0 13.1 6.75 Kansas City Lopez (R) 8:15p 2-5 5.03 3-4 1-1 13.1 7.43 Texas Jurado (R) 4-5 6.66 3-4 1-0 5.0 3.60 Seattle Gonzales (L) 10:10p 13-9 4.12 16-12 2-1 17.2 3.57 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 26 1908: Ed Reulbach of the Chicago Cubs became the only pitcher to throw two shutouts in a doubleheader, beating the Dodgers 5-0 and 3-0. 1926: The St. Louis Browns beat the New York Yankees 6-1 and 6-2 in two hours and seven minutes. The “rst game took 55 minutes. 1952: The New York Yankees clinched their fourth straight AL pennant with a 5-1, 11-inning win over the Philadelphia As. 1961: Roger Maris tied Babe Ruths 34-year-old record with his 60th homer, off Baltimores Jack Fisher. 1981: Nolan Ryan of the Houston Astros became the “rst player to pitch “ve no-hitters, hurling a 5-0 victory over Los Angeles at the Astrodome. 1983: Bob Forsch of the St. Louis Cardinals pitched the second no-hitter of his career by defeating Montreal 3-0. 1993: Randy Johnson of the Seattle Mariners became the eighth pitcher to strike out 300 batters in a season with 13 strikeouts in 10 innings of a 3-2, 12-inning loss to Oakland. 1998: Curt Schilling became the “fth pitcher to strike out 300 batters in consecutive seasons when he fanned Kevin Orie in the seventh inning of Philadelphias 4-3 loss to Florida in the “rst game of a doubleheader.TUESDAYS GAMES American League Baltimore at Boston, ppd. Houston 4, Toronto 1 N.Y. Yankees 9, Tampa Bay 2 Chicago White Sox 5, Cleveland 4 Detroit 4, Minnesota 2 L.A. Angels 4, Texas 1 Seattle 10, Oakland 8, 11 innings National League Washington 9, Miami 4 Atlanta 7, N.Y. Mets 3 Pittsburgh 6, Chicago Cubs 0 Milwaukee 12, St. Louis 4 Colorado 10, Philadelphia 3 Arizona 4, L.A. Dodgers 3 San Francisco 5, San Diego 4, 12 innings Interleague Kansas City 4, Cincinnati 3 FRIDAYS GAMES American League Chicago White Sox at Minnesota, 2:10 p.m., 1st game Houston at Baltimore, 7:05 p.m. N.Y. Yankees at Boston, 7:10 p.m. Toronto at Tampa Bay, 7:10 p.m. Chicago White Sox at Minnesota, 8:10 p.m., 2nd game Cleveland at Kansas City, 8:15 p.m. Oakland at L.A. Angels, 10:07 p.m. Texas at Seattle, 10:10 p.m. National League St. Louis at Chicago Cubs, 2:20 p.m. Pittsburgh at Cincinnati, 6:40 p.m. Atlanta at Philadelphia, 7:05 p.m. Miami at N.Y. Mets, 7:10 p.m. Washington at Colorado, 8:10 p.m. Arizona at San Diego, 10:10 p.m. L.A. Dodgers at San Francisco, 10:15 p.m. Interleague Detroit at Milwaukee, 8:10 p.m.MLB CALENDAROct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 134 515 126 178 .346 JMartinez Bos 147 560 109 185 .330 Trout LAA 136 461 99 145 .315 Altuve Hou 134 525 84 165 .314 Brantley Cle 139 556 87 172 .309 Merri“eld KC 153 609 86 185 .304 Segura Sea 140 574 89 174 .303 Castellanos Det 152 601 84 181 .301 Wendle TB 135 473 59 142 .300 Andujar NYY 144 551 79 164 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 142 563 110 181 .321 Gennett Cin 153 579 86 181 .313 Cain Mil 136 517 87 161 .311 Zobrist ChC 134 435 64 135 .310 Rendon Was 133 517 87 160 .309 FFreeman Atl 158 607 94 187 .308 Martinez StL 148 519 62 159 .306 Markakis Atl 158 611 77 184 .301 Dickerson Pit 132 492 64 147 .299 DPeralta Ari 143 547 74 162 .296 Through early games on Sept. 26

PAGE 33

The Sun | Thursday, September 27, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 107 51 .677 „ y-New York 97 60 .618 9 Tampa Bay 87 70 .554 19 Toronto 72 87 .453 35 Baltimore 45 112 .287 61 CENTRAL DIVISION W L PCT. GB x-Cleveland 88 69 .561 „ Minnesota 72 84 .462 15 Detroit 64 93 .408 24 Chicago 62 95 .395 26 Kansas City 56 102 .354 32 WEST DIVISION W L PCT. GB x-Houston 100 58 .633 „ y-Oakland 95 63 .601 5 Seattle 86 71 .548 13 Los Angeles 77 81 .487 23 Texas 66 91 .420 33 x-clinched division; y-clinched wild card AL WILD CARD STANDINGS W L PCT GB y-New York 97 60 .618 „ y-Oakland 95 63 .601 „Tuesdays GamesKansas City 4, Cincinnati 3 Houston 4, Toronto 1 N.Y. Yankees 9, Tampa Bay 2 Chicago White Sox 5, Cleveland 4 Detroit 4, Minnesota 2 L.A. Angels 4, Texas 1 Seattle 10, Oakland 8, 11 innings Baltimore at Boston, ppd.Wednesdays GamesBoston 19, Baltimore 3, 1st game Baltimore at Boston, 2nd game, late Toronto 3, Houston 1 Kansas City 6, Cincinnati 1 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 GamesN.Y. Yankees (Sabathia 8-7) at Tampa Bay (Glasnow 2-7), 1:10 p.m. Houston (Cole 15-5) at Baltimore (Ramirez 1-7), 7:05 p.m. Detroit (Liriano 5-11) at Minnesota (TBD), 8:10 p.m. Cleveland (Tomlin 2-5) at Kansas City (Lopez 2-5), 8:15 p.m. Texas (Jurado 4-5) at Seattle (Gonzales 13-9), 10:10 p.m.Fridays GamesChicago White Sox at Minnesota, 2:10 p.m., 1st game Chicago White Sox at Minnesota, 8:10 p.m., 2nd game Houston at Baltimore, 7:05 p.m. N.Y. Yankees at Boston, 7:10 p.m. Toronto at Tampa Bay, 7:10 p.m. Detroit at Milwaukee, 8:10 p.m. Cleveland at Kansas City, 8:15 p.m. Oakland at L.A. Angels, 10:07 p.m. Texas at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 89 69 .563 „ Washington 81 78 .509 8 Philadelphia 78 79 .497 10 New York 74 84 .468 15 Miami 62 96 .392 27 CENTRAL DIVISION W L PCT. GB Chicago 91 66 .580 „ Milwaukee 91 67 .576 St. Louis 87 71 .551 4 Pittsburgh 80 76 .513 10 Cincinnati 66 93 .415 26 WEST DIVISION W L PCT. GB Los Angeles 88 70 .557 „ Colorado 87 70 .554 Arizona 80 78 .506 8 San Francisco 73 85 .462 15 San Diego 63 95 .399 25 x-clinched division NL WILD CARD STANDINGS W L PCT GB Milwaukee 91 67 .576 „ Colorado 87 70 .554 „ St. Louis 87 71 .551 Tuesdays GamesKansas City 4, Cincinnati 3 Washington 9, Miami 4 Atlanta 7, N.Y. Mets 3 Milwaukee 12, St. Louis 4 Colorado 10, Philadelphia 3 Pittsburgh 6, Chicago Cubs 0 Arizona 4, L.A. Dodgers 3 San Francisco 5, San Diego 4, 12 inningsWednesdays GamesWashington 9, Miami 3, 7 innings Kansas City 6, Cincinnati 1 N.Y. Mets 3, Atlanta 0 Milwaukee at St. Louis, late Pittsburgh at Chicago Cubs, late Philadelphia at Colorado, late L.A. Dodgers at Arizona, late San Diego at San Francisco, lateTodays GamesPhiladelphia (Arrieta 10-10) at Colorado (Senzatela 6-6), 3:10 p.m. Atlanta (Teheran 9-8) at N.Y. Mets (Vargas 6-9), 7:10 p.m. Pittsburgh (Williams 14-9) at Chicago Cubs (Lester 17-6), 8:05 p.m.Fridays GamesSt. Louis at Chicago Cubs, 2:20 p.m. Pittsburgh at Cincinnati, 6:40 p.m. Atlanta at Philadelphia, 7:05 p.m. Miami at N.Y. Mets, 7:10 p.m. Detroit at Milwaukee, 8:10 p.m. Washington at Colorado, 8:10 p.m. Arizona at San Diego, 10:10 p.m. L.A. Dodgers at San Francisco, 10:15 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) American 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 AMERICAN 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 4 Today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s GameKansas City at Denver, 8:15 p.m. Open: Washington, CarolinaWEEK 5 Thursday, Oct. 4Indianapolis at New England, 8:20 p.m.Sunday, Oct. 7Miami at Cincinnati, 1 p.m. N.Y. Giants at Carolina, 1 p.m. Denver at N.Y. Jets, 1 p.m. Jacksonville at Kansas City, 1 p.m. Green Bay at Detroit, 1 p.m. Baltimore at Cleveland, 1 p.m. Atlanta at Pittsburgh, 1 p.m. Tennessee at Buffalo, 1 p.m. Oakland at L.A. Chargers, 4:05 p.m. Minnesota at Philadelphia, 4:25 p.m. Arizona at San Francisco, 4:25 p.m. L.A. Rams at Seattle, 4:25 p.m. Dallas at Houston, 8:20 p.m.Monday, Oct. 8Washington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: full participation):TodayMINNESOTA at L.A. RAMS „ VIKINGS: OUT: DE Everson Griffen (knee, not injury related), CB Marcus Sherels (ribs). QUESTIONABLE: RB Dalvin Cook (hamstring), S Anthony Harris (hamstring), DT Tom Johnson (ankle), T Riley Reiff (foot) Practice Report. DNP: DE Everson Griffen (knee, not injury related), T Riley Reiff (foot), CB Marcus Sherels (ribs). LIMITED: RB Dalvin Cook (hamstring), S Anthony Harris (hamstring), DT Tom Johnson (ankle). FULL: C Pat El”ein (ankle), CB Holton Hill (ankle), T Rashod Hill (foot), TE David Morgan (knee), CB Trae Waynes (ankle). RAMS: OUT: WR JoJo Natson (hand), K Greg Zuerlein (groin). DOUBTFUL: LB Mark Barron (ankle). QUESTIONABLE: LB Dominique Easley (knee), CB Marcus Peters (calf). DNP: WR JoJo Natson (hand), K Greg Zuerlein (groin). LIMITED: LB Mark Barron (ankle), LB Dominique Easley (knee), CB Marcus Peters (calf).SundayCINCINNATI at ATLANTA „ BENGALS: DNP: RB Joe Mixon (knee), C Billy Price (foot). LIMITED: RB Giovani Bernard (thigh), LB Preston Brown (ankle), CB Darqueze Dennard (calf), T Cordy Glenn (knee), WR A.J. Green (pelvis), DE Michael Johnson (knee), CB Dre Kirkpatrick (groin). FULL: TE Tyler Eifert (back). FALCONS: DNP: CB Justin Bethel (knee), RB Devonta Freeman (knee), WR Julio Jones (calf), DE Derrick Shelby (groin). LIMITED: S Damontae Kazee (knee), DE Takkarist McKinley (groin), LB Foyesade Oluokun (ankle), CB Brian Poole (thumb, toe), RB Ito Smith (ribs). TAMPA BAY at CHICAGO „ BUCCANEERS: DNP: DT Beau Allen (foot). LIMITED: T Demar Dotson (knee), DT Gerald McCoy (biceps), DT Vita Vea (calf), CB Marcus Williams (hamstring). FULL: S Isaiah Johnson (shoulder), S Jordan Whitehead (shoulder). BEARS: DNP: DB Prince Amukamara (hamstring), DB Marcus Cooper Sr. (hamstring), WR Anthony Miller (shoulder). FULL: DB D. Houston Carson (forearm). HOUSTON at INDIANAPOLIS „ TEXANS: DNP: CB Kayvon Webster (not injury related). LIMITED: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), WR Will Fuller (hamstring), WR DeAndre Hopkins (thumb, ankle, hamstring), G Senio Kelemete (knee), CB Shareece Wright (shoulder). FULL: T Martinas Rankin (ankle), DE J.J. Watt (thigh). COLTS: DNP: DE Tarell Basham (not injury related), T Anthony Castonzo (hamstring), TE Jack Doyle (hip), TE Eric Ebron (shoulder, knee), S Clayton Geathers (knee), T Joe Haeg (ankle), S Malik Hooker (hip, groin), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). LIMITED: DT Denico Autry (ankle), RB Marlon Mack (hamstring). FULL: QB Andrew Luck (groin) N.Y. JETS at JACKSONVILLE „ JETS: DNP: S Doug Middleton (knee, “nger), WR Charone Peake (hamstring), CB Buster Skrine (knee), TE Neal Sterling (concussion). LIMITED: LB Josh Martin (concussion), S Marcus Maye (ankle, foot). FULL: WR Robby Anderson (nose), T Kelvin Beachum (foot), G James Carpenter (ankle), WR Quincy Enunwa (back), C Spencer Long (shoulder, knee), DT Steve McLendon (knee), WR Terrelle Pryor (ankle), S J.J. Wilcox (wrist). JAGUARS: DNP: CB D.J. Hayden (toe), C Brandon Linder (knee), RB T.J. Yeldon (ankle). LIMITED: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), T Jermey Parnell (knee), TE Austin Seferian-Jenkins (core muscle). FULL: DE Calais Campbell (ankle) MIAMI at NEW ENGLAND „ DOLPHINS: DNP: LB Chase Allen (foot), WR Danny Amendola (not injury related), DE Andre Branch (knee), TE A.J. Derby (foot), DE Cameron Wake (knee). LIMITED: S Reshad Jones (shoulder). FULL: LS John Denney (shoulder), DT Davon Godchaux (ankle), CB Bobby McCain (shoulder), QB Ryan Tannehill (right shoulder). PATRIOTS: LIMITED: T Marcus Cannon (calf), S Patrick Chung (concussion), CB Keion Crossen (hamstring), S Nate Ebner (hip), DE Trey Flowers (concussion), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle), TE Jacob Hollister (chest), CB Eric Rowe (gr oin), DT Danny Shelton (elbow). DETROIT at DALLAS „ LIONS: DNP: DE Ezekiel Ansah (shoulder), TE Michael Roberts (knee). LIMITED: T Andrew Donnal (knee), G T.J. Lang (back). COWBOYS: DNP: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring). LIMITED: WR Cole Beasley (ankle), S Jeff Heath (ankle), DT Antwaun Woods (groin). FULL: DE Demarcus Lawrence (shoulder), S Xavier Woods (hamstring). BUFFALO BILLS at GREEN BAY PACKERS „ BILLS: DNP: LB Lorenzo Alexander (rest), DT Kyle Williams (rest). LIMITED: TE Charles Clay (shoulder/hip), S Micah Hyde (toe), DE Shaq Lawson (hamstring), RB LeSean McCoy (rib), RB Marcus Murphy (rib), DE Trent Murphy (ankle). FULL: CB Phillip Gaines (elbow), PACKERS: DNP: TE Jimmy Graham (knee), CB Kevin King (groin), G Justin McCray (shoulder), LB Nick Perry (concussion), QB Aaron Rodgers (knee), DL Muhammad Wilkerson (ankle). LIMITED: T Bryan Bulaga (back), S Josh Jones (ankle). PHILADELPHIA at TENNESSEE „ EAGLES: DNP: RB Jay Ajayi (back), DE Michael Bennett (illness), S Rodney McLeod (knee), RB Darren Sproles (hamstring). FULL: WR Alshon Jeffery (shoulder). TITANS: DNP: RB David Fluellen (groin), QB Blaine Gabbert (concussion), T Dennis Kelly (illness), WR Rishard Matthews (not injury related), K Ryan Succop (left knee). LIMITED: LB Kamalei Correa (back). FULL: T Jack Conklin (knee), CB Adoree Jackson (concussion), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow) SEATTLE at ARIZONA „ SEAHAWKS: No Practice Reported. CARDINALS: No Practice Reported. CLEVELAND at OAKLAND „ BROWNS: DNP: LB James Burgess (knee), S Damarious Randall (heel), QB Tyrod Taylor (concussion, back). LIMITED: TE Seth DeValve (hamstring), LB Christian Kirksey (shoulder, ankle), DE Emmanuel Ogbah (ankle). FULL: DE Myles Garrett (knee), T Desmond Harrison (shoulder), WR Jarvis Landry (knee). RAIDERS: No Practice Reported. NEW ORLEANS at N.Y. GIANTS „ SAINTS: DNP: CB Patrick Robinson (ankle), LB Manti Teo (knee). LIMITED: T Terron Armstead (knee), WR Ted Ginn, Jr. (knee), DT Tyeler Davison (foot), WR Cameron Meredith (knee), G Andrus Peat (ankle), DE Cameron Jordan (biceps), RB Alvin Kamara (knee). GIANTS: DNP: CB Eli Apple (groin), LB Connor Barwin (knee), TE Evan Engram (knee), CB Antonio Hamilton (groin), DL Damon Harrison (knee), WR Cody Latimer (knee), RB Jonathan Stewart (foot). LIMITED: LB Olivier Vernon (ankle). SAN FRANCISCO at L.A. CHARGERS „ 49ERS: DNP: S Adrian Colbert (hip), G Joshua Garnett (toe), G Mike Person (knee), CB Richard Sherman (calf), T Joe Staley (not injury related), S Jaquiski Tartt (shoulder). LIMITED: RB Matt Breida (knee), WR Marquise Goodwin (quadricep). FULL: CB Ahkello Witherspoon (ankle, hip). CHARGERS: DNP WR Keenan Allen (knee), T Joe Barksdale. (knee), DE Joey Bosa (foot). LIMITED: WR Travis Benjamin (foot). FULL: T Russell Okung (knee), RB Derek Watt (thumb). BALTIMORE at PITTSBURGH „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), DT Willie Henry (abdomen), QB Lamar Jackson (illness), T Ronnie Stanley (foot), LB Terrell Suggs (knee), S Eric Weddle (not injury related). LIMITED: TE Hayden Hurst (foot), S Anthony Levine (hamstring), LB C.J. Mosley (knee), DT Michael Pierce (foot). STEELERS: DNP: G Ramon Foster (not injury related), CB Mike Hilton (elbow), QB Ben Roethlisberger (not injury related), WR JuJu Smith-Schuster (abdomen). FULL: S Morgan Burnett (groin), G David DeCastro (hand), T Marcus Gilbert (hamstring).MondayKANSAS CITY at DENVER „ CHIEFS: No Practice Reported. BRONCOS: No Practice Reported.COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternTodayNo. 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)Today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 -160 Pittsburgh +150 at Colorado -165 Philadelphia +155 Atlanta -125 at New York +115American Leagueat Tampa Bay Off New York Off at Baltimore Off Houston Off at Minnesota Off Detroit Off Cleveland -155 at Kansas City +145 at Seattle -175 Texas +163COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Miami 21 17 55 No. CarolinaFridayMemphis 11 13 66 at Tulane at Colorado 10 8 60 UCLASaturdayat Buffalo 5 7 54 Army Cincinnati 17 17 59 at UConn at Michigan St. 25 29 46 Cent. Mich. at E. Michigan 2 3 48 No. Illinois at Ball St. 8 7 65 Kent St. at Wake Forest 24 25 65 Rice at East Carolina 5 7 62 OldDominion at Georgia Tech 24 28 66 Bowl.Green at Boston Col. 16 13 53 Temple at Clemson 18 25 67 Syracuse at Appa. St. 21 26 55 So.Alabama at Duke 1 4 50 VirginiaTech ULM 6 7 62 at GeorgiaSt. at Ohio 14 14 69 UMass at UCF 15 13 65 Pittsburgh at Kentucky Pk 1 51 So.Carolina at N.C. State 10 5 55 Virginia Indiana 13 17 51 at Rutgers at Air Force 10 6 63 Nevada Utah +1 2 50 at Wash. St. at Arizona St. 20 21 63 Oregon St. at Washington 18 17 46 BYU at Fresno St. 11 8 62 Toledo W. Michigan +3 1 55 at Miami(OH) Florida St. 4 6 45 at Louisville Ohio State 4 3 71 at Penn St. Arkansas St. 3 3 55 at Ga. South. at Georgia 33 31 51 Tennessee at New Mexico 8 7 64 Liberty at Auburn 31 26 52 South. Miss. at TCU 13 10 48 Iowa St. at Alabama 53 48 68 ULL at Oklahoma 27 23 69 Baylor at UTSA 11 10 44 UTEP Purdue 3 3 56 at Nebraska Texas 9 8 48 at Kansas St. West Virginia 5 3 75 at Texas Tech at North Texas 7 7 63 La. Tech at UAB 15 17 54 Charlotte Oklahoma St. 16 17 62 at Kansas Marshall 9 4 51 at West. Ky. at Miss. St. 8 7 50 Florida at LSU 13 11 59 Mississippi at Troy 19 14 53 Coast. Caro. FAU 3 3 63 at Mid Tenn. Southern Calif. 4 3 61 at Arizona Boise St. 16 17 47 at Wyoming Hawaii 13 11 66 at SanJoseSt. at Notre Dame 2 5 54 Stanford Michigan 9 14 46 at Nrthwstrn Texas A&M 19 21 61 Arkansas Oregon 5 2 58 at CaliforniaNFL TodayFAVORITE OPEN TODAY O/U UNDERDOG at L.A. Rams 7 7 49 MinnesotaSundayat New England 9 6 48 Miami at Indianapolis Pk 2 46 Houston at Atlanta 5 5 52 Cincinnati at Green Bay 12 9 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 3 45 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 LeagueMINNESOTA TWINS „ Reinstated RHP Aaron Slegers from the 10-day DL. SEATTLE MARINERS „ Named Frankie Thon Jr. director of international amateur scouting. TORONTO BLUE JAYS „ Announced manager John Gibbons will not return next season. Selected the contract of 3B Jon Berti from New Hampshire (EL). Transferred 3B Brandon Drury to the 60-day DL.National LeagueLOS ANGELES DODGERS „ Signed a working agreement with Ogden (Pioneer).Can-Am LeagueTROIS-RIVIERES AIGLES „ Exercised the 2019 option on INF David Glaude.FOOTBALLNational Football LeagueCHICAGO BEARS „ Signed DB John Franklin III from the practice squad. CINCINNATI BENGALS „ Placed DT Ryan Glasgow on injured reserve. Signed DT Adolphus Washington off Dallas practice squad. DETROIT LIONS „ Released DB Donnel Pumphrey from the practice squad. Signed TE Jerome Cunningham to the practice squad. GREEN BAY PACKERS „ Placed CB Davon House on injured reserve. Signed CB Bashaud Breeland. LOS ANGELES RAMS „ Placed CB Aqib Talib on injured reserve. Signed CB Dominique Hat“eld from the practice squad. MIAMI DOLPHINS „ Waived WR Tanner McEvoy. Placed DE Williams Hayes on injured reserve. Signed LB Martrell Spaight. Signed DE Jonathan Woodard from the practice squad. NEW ENGLAND PATRIOTS „ Placed LB JaWhaun Bentley and RB Rex Burkhead on injured reserve. Released WR Jace Billingsley from the practice squad. Re-signed FB Kenjon Barner and DE John Simon. Signed DB David Jones to the practice squad. OAKLAND RAIDERS „ Placed PK Mike Nugent on injured reserve. Signed PK Matt McCrane. SAN FRANCISCO 49ERS „ Placed QB Jimmy Garoppolo on injured reserve. Signed QB Nick Mullens from the practice squad and DL Ryan Delaire, OL Christian DiLauro and DB Dexter McCoil to the practice squad. TAMPA BAY BUCCANEERS „ Signed S Andrew Adams. Signed CB Marko Myers to the practice squad.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Assigned Fs Clark Bishop and Julien Gauthier and D Jake Bean and Trevor Carrick to Charlotte (AHL). LOS ANGELES KINGS „ Recalled Fs Boko Imama, Matt Luff, Drake Rymsha and Sheldon Rempal from Ontario (AHL). NEW JERSEY DEVILS „ Assigned D Egor Yakovlev to Binghamton (AHL).American Hockey LeagueHARTFORD WOLF PACK „ Signed F Shawn ODonnell.OLYMPIC SPORTSUSADA „ Announced American weightlifter Andrew Butterworth accepted a 42-month sanction for an anti-doping rule violation.SOCCERUnited Soccer LeagueUSL „ Suspended Ottawa D Nana Attakora and M Kevin Oliveira three games and Charleston F Patrick Okonkwo, San Antonio D Moises Hernandez, Bethlehem D Brandon Aubrey, Las Vegas M Carlos Alvarez, Richmond D Mekeil Williams, San Antonio F Cesar Elizondo and Fresno M/F Pedro Ribeiro one game.COLLEGESTEXAS RIO GRANDE VALLEY „ Announced the resignation of senior associate athletic director for student services and senior woman administrator Farrah Manthei so she can take the position of deputy athletic director at Illinois-Chicago. WISCONSIN „ Named Brad Winchester volunteer assistant mens hockey coach.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Detroit 6 6 0 0 12 25 17 Boston 7 5 0 2 12 23 17 Toronto 6 5 1 0 10 22 15 Montreal 6 4 2 0 8 21 16 Florida 5 3 2 0 6 15 17 Tampa Bay 5 2 3 0 4 14 16 Buffalo 6 2 4 0 4 15 20 Ottawa 4 0 4 0 0 6 16 METROPOLITAN DIVISION GP W L OT PTS GF GA N.Y. Islanders 7 5 2 0 10 19 15 Carolina 4 4 0 0 8 19 4 Philadelphia 6 3 2 1 7 19 16 Pittsburgh 5 2 2 1 5 18 13 N.Y. Rangers 5 2 2 1 5 17 21 Columbus 6 2 4 0 4 13 22 Washington 5 1 3 1 3 10 17 New Jersey 4 0 2 2 2 7 13 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 5 3 2 0 6 14 12 Nashville 5 2 3 0 4 14 17 Colorado 3 1 2 0 2 6 15 Chicago 4 1 3 0 2 14 18 Minnesota 5 1 4 0 2 14 13 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 8 3 2 3 9 31 31 Edmonton 5 4 1 0 8 27 14 Vegas 5 4 1 0 8 27 14 Arizona 5 3 2 0 6 18 17 San Jose 4 2 1 1 5 20 16 Los Angeles 5 1 3 1 3 14 20 Anaheim 4 1 3 0 2 9 19 Vancouver 6 1 5 0 2 10 26 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Tuesdays GamesColumbus 4, Buffalo 2 Florida 3, Tampa Bay 2 Washington 4, St. Louis 0 Carolina 4, Nashville 1 Detroit 8, Chicago 6 Edmonton 6, Vancouver 0 Calgary 7, San Jose 5Wednesdays GamesN.Y. Islanders 4, N.Y. Rangers 3, OT Detroit 3, Boston 2, OT Pittsburgh 5, Buffalo 1 Toronto 5, Montreal 3 Winnipeg at Minnesota, late Dallas at Colorado, late Los Angeles at Anaheim, lateToday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.Fridays GamesPittsburgh at Columbus, 7 p.m. Buffalo vs. N.Y. Islanders at Oshawa, Ont., 7 p.m. Carolina at Washington, 7 p.m. Detroit at Toronto, 7:30 p.m. Dallas at St. Louis, 8 p.m. Minnesota at Colorado, 9 p.m. Los Angeles at Vegas, 10 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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP BANK OF AMERICA ROVAL 400Site: Charlotte Schedule: Friday, practice, 12:05 p.m. (NBCSN), qualifying, 4:45 p.m. (NBCSN); Saturday, practice, 11 a.m. & 1:30 p.m. (NBCSN); Sunday, race, 2 p.m., NBC. Track: Charlotte Motor Speedway Road Course (road/oval, 2.28 miles). Race distance: 248.52 miles, 109 laps. Last race: Kyle Busch snapped Brad Keselowskis three-race winning streak. Fast facts: Drivers will be approaching the new 17-turn Roval,Ž the “rst road course in the history of the playoffs, with trepidation. But itll be a big race nonetheless, as the championship contender list will be cut from 16 to 12 after the race. ...ŽI think surviving is just the biggest thing,Ž said Jimmie Johnson, who is in 14th place. Johnsons lone win on a road course came at Sonoma in 2010. ...Busch, Keselowski and Martin Truex Jr. are the only drivers whove clinched a spot in the next round. Next race: Sunday, Oct. 7, Dover International Speedway, Dover, Delaware. Online: www.nascar.comNASCAR XFINITY DRIVE FOR THE CURE 200Site: Charlotte Schedule: Friday, practice, 1:05 & 3 p.m.; Saturday qualifying, 12:10 p.m. (CNBC), race, 3 p.m., NBCSN. Track: Charlotte Motor Speedway Road Course Race distance: 125.4 miles, 55 laps. Last race: Christopher Bell won from the pole in Richmond. Fast facts : JR Motorsports announced on Tuesday that Noah Gragson will join its X“nity team next season. Gragson, 20, will pilot the No. 1 Chevrolet on a two-year deal to replace Elliott Sadler, who is retiring from full-time racing. ...Gragson, who is second in the truck series, has posted top-10 “nishes in all three of his X“nity runs in 2018. ...Bell enters the weekend with a 28-point lead over Daniel Hemric. Justin Allgaier is third. Next race: Saturday, Oct. 6, Dover International Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCKLast race: Grant En“nger clinched a spot in the second round of the playoffs with his “rst win of the year in Las Vegas. Next race: Talladega 250, Oct. 13, Talladega Superspeedway, Talladega, Alabama. Online: www.nascar.comFORMULA ONE RUSSIAN GRAND PRIXSite: Sochi, Russia Schedule: Friday, practice, 4 & 8 a.m. (ESPNU); Saturday, practice, 5 a.m. (ESPN2), qualifying, 8 a.m. (ESPN2); Sunday, race, 7:10 a.m., ESPN2 Track: Sochi Autodrome (circuit, 3.63 miles) Race distance: 192.4 miles, 53 laps. Last year: Valterri Bottas won after starting third. Last race: Lewis Hamilton won the pole and his fourth victory in “ve races in Singapore. Fast facts: Formula 1 returns to Russia, where it “rst ran at Sochi in 2014. Hamilton won that start as part of a “ve-race winning streak in a championship season for the British driver. ...Last season the Russian Grand Prix was the fourth race of the year, held in late April between Bahrain and Catalunya. ...Hamiltons lead over Sebastian Vettel is up to 40 points. Next race: Japanese Grand Prix, October 7, Suzuka International Racing Course, Suzuka, Japan. Online: www.formula1.comNHRA MELLO YELLO DRAG RACINGLast race: Steve Torrence won Top Fuel outside of St. Louis. Next race: AAA Texas NHRA Fall Nationals, Oct. 4-7, Texas Motorplex, Ennis, Texas. Online: www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday & Saturday, Champion Racing Oil National Open, Williams Grove Speedway, Mechanicsburg, Pennsylvania. Online: www.woosprint.comTENNISATP WORLD TOUR CHENGDU OPENWednesday at Sichuan International Tennis Center, Chengdu, China Purse: $1.18 million (WT250); Surface: Hard-Outdoor Mens Singles First Round Matteo Berrettini, Italy, def. Prajnesh Gunneswaran, India, 6-3, 6-4.Second RoundJoao Sousa (7), Portugal, def. Vasek Pospisil, Canada, 6-7 (4), 6-4, 7-6 (0). Bernard Tomic, Australia, def. Lloyd Harris, South Africa, 7-6 (5), 2-6, 7-6 (6). Malek Jaziri, Tunisia, def. Adrian Mannarino (4), France, 6-3, 7-6 (5). Felix Auger-Aliassime, Canada, def. Chung Hyeon (2), South Korea, 7-6 (2), 5-7, 6-4.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018 running backs in the room would start anywhere. Putting two of them on the “eld at the same time is going to be a matchup problem.Ž Kentucky knows what that feels like. Two years ago Snell teamed with Stanley BoomŽ Williams for the programs “rst 1,000-yard rushing tandem. The 5-foot-11, 223-pound Snell followed that with 1,333 yards last fall and has 540 this season „ including 340 in SEC upsets of Florida and Mississippi State for the Wildcats best SEC start since 1977. Second-ranked Georgia doesnt have a running back ranked in the top 20 in yards rushing, but there is no shortage of talent in the Bulldogs back“eld. Even with Nick Chubb and Sony Michel now in the NFL, the Bulldogs can turn to DAndre Swift and Elijah Holy“eld. This years duo both had careers highs in carries last week at Missouri: Swift had 16 carries for 71 yards while Holy“eld, the son of former boxing champion Evander Holy“eld, had 14 carries for 90 yards. Both of those kids have been productive, tough, physical, and good pass protectors,Ž said Georgia coach Kirby Smart, who has included Brian Herrien, James Cook and his receivers in the mix. We have to continue to help them. We have to try to get them in favorable situations to run the ball, and theyve done a good job of that.Ž But Phillips (467 yards, “ve TDs) and Brosette are part of the group of backs setting the bar in the SEC so far this season. Phillips has “lled the void at Ole Miss (3-1) after Jordan Wilkins ran for more than 1,000 yards last season. Mississippi offensive coordinator Phil Longo is known for his ability to have a productive run game while still using a spread offense. During the spring game, we ran the ball a bunch and that was to try and develop the physicality up front that we wanted,Ž Longo said. We came into camp and came out of camp feeling a lot better about our ability to run the football, which we always want to do in this system.Ž The stage is set for another intriguing SEC running back matchup Saturday night between the Rebels and LSU. The Tigers Brossette (409 yards, “ve TDs) has rushed for more yardage than he did in his previous three seasons combined. Though passing “gures to play a role in this early season showdown, the outcome will likely ride on how well „ and often „ Brossette and Phillips carry the ball. Grinding down opponents with a ground game is what SEC teams like to do. Thats why you come to the SEC,Ž South Carolina center Donnell Stanley said, to run the ball.ŽSECFROM PAGE 1B AP PHOTOLSU running back Nick Brossette (4) carries the ball during the “rst half of an NCAA college football game against Auburn. COLLEGE FOOTBALL: ACC COLLEGE FOOTBALL COLLEGE FOOTBALLBy PETE IACOBELLIAP SPORTS WRITERCLEMSON, S.C. „ Youth is being served in the Atlantic Coast Conference „ and its a trend thats surely to continue. Throughout the league, teams are counting on highly regarded, talented playmakers to take charge, no matter how little experience they have. More teams are getting more young guys who are ready to play,Ž said former Oklahoma nose tackle Dusty Dvoracek, a current ESPN college analyst. Clemson co-offensive coordinator Tony Elliott couldnt imagine cracking the Tigers lineup when he arrived on campus as a wide-eyed, skinny receiver 16 years ago. These days, hes game-planning an offense that features poised freshmen in quarterback Trevor Lawrence and receiver Justyn Ross. Lawrence has performed so well the Tigers have named him their starter, replacing senior Kelly Bryant, who the school announced Wednesday has decided to transfer. Several ACC teams are lining up young players who are making an impact: „ Wake Forest has turned to freshman quarterback Sam Hartman, whos third in ACC passing yardage so far this season. „ Syracuse freshman safety Andre Cisco leads the ACC in interceptions and is second in passes defended. „ Kickers Andre Szmyt of Syracuse, Christopher Dunn of North Carolina State and Nick Sciba of Wake Forest „ all freshmen „ are 1-2-3 in ACC scoring. Theres a lot more carry over from high school to football,Ž Dvoracek said. Nowhere is that more apparent than at Clemson, where the 6-foot-6 Lawrence will make his “rst college start against Syracuse on Saturday. Lawrence is not alone in making a quick impact. Ross, a 6-foot-4 receiver who was the top prospect from Alabama last year, caught touchdown passes of 57 and 53 yards from Lawrence already this season. If somebody gets hot, weve got to go with the hot-hand guy,Ž said Syracuses Dino Babers, echoing the belief of several college coaches. Hartman was the Demon Deacons choice out of fall camp with expected starter Kendall Hinton out with a three-game suspension. When Hinton returned last week, Hartman remained behind center while Hinton played receiver in a loss to Notre Dame. Hartman is third in ACC with 944 yards passing and has six TDs and “ve interceptions. Wake Forest coach Dave Clawson has done this before, using true freshman John Wolford at quarterback in 2014. This is both a short term and a long-term project,Ž Clawson said of Hartmans development.Young ACC: League featuring young talent in playmaking roles AP PHOTOIn this Saturday, Sept. 15, “le photo, Virginia defensive lineman Jordan Redmond (76) celebrates. By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERSerious playoff implications in late September. It is Saturdays like this that make college footballs decision-makers so protective of the regular season. Week “ve features two highstakes, top-10 matchups on Saturday night. No. 4 Ohio State visits No. 9 Penn State, where the Buckeyes will be greeted by the famous Beaver Stadium whiteout „ one of the most electric atmospheres in college football. No. 7 Stanford kicks off at the same time at No. 8 Notre Dame, the “rst time in 33 meetings the Cardinal and Fighting Irish have both been in the top 10. Now is a good time for the requisite reminder that one loss wont put any team out of the playoff race with selection Sunday not until Dec. 2. Still, these should be big. The last two seasons the winner of the Ohio State-Penn State game has gone on to win the Big Ten East and the conference championship (though neither of those teams made the playoff). There are still plenty of signi“cant challenges left for the Buckeyes and Nittany Lions, the two highest-scoring teams in the country. The impact of Stanford-Notre Dame in the playoff race is more nuanced. The Cardinal, with their challenging schedule, could be the most attractive team out of the Pac-12 for the College Football Playoff selection committee, especially with No. 11 Washington having already lost to No. 10 Auburn. Notre Dame could box out the entire Pac-12 with a win, but the independent Irish have to make their case without winning a conference title. The selection committees “rst rankings are still more than a month away, but Saturday nights results from State College and South Bend will play a big role in shaping them. CFB Playoff implications in September COLLEGE FOOTBALL: ClemsonBy PETE IACOBELLIAP SPORTS WRITERClemson quarterback Kelly Bryant feels he didnt get a fair shot to keep his job and has decided to transfer after highly touted freshman Trevor Lawrence was named the starter for the third-ranked Tigers. Clemson coach Dabo Swinney announced the seniors intention to transfer Wednesday, two days after it was announced that Lawrence would start this week against Syracuse. Bryant had started the past 18 games for the Tigers, going 16-2. He missed the past two days of practice after what Swinney said was an emotional conversation between the two on Monday. Bryants demotion did not sit well with the graduate student, who led Clemson to a 12-2 mark last year, a third consecutive Atlantic Coast Conference championship and College Football Playoff berth. Ive been here. Ive waited my turn. Ive done everything yall have asked me to do, plus more,Ž Bryant told The Greenville News Ive never been a distraction. Ive never been in trouble with anything. To me, it was kind of a slap in the face.Ž Bryant did not immediately return messages left by The Associated Press. Bryant, who turned 22 on Tuesday, graduated this past May and has one more year of eligibility left. NCAA rules permitted him to play in four games this year. But had he taken a snap against Syracuse on Saturday, Bryants college career wouldve ended after this season.Clemson QB Bryant transferring after losing starting job AP PHOTOIn this Saturday, Sept. 15, “le photo, Clemson quarterback Kelly Bryant looks to pass while pressured by Georgia Southerns Lane Ecton. By TIM REYNOLDSAP SPORTS WRITERMIAMI GARDENS, Fla. „ Miamis Mark Richt and North Carolinas Larry Fedora “elded plenty of questions this week about their teams respective quarterback situations. Neither offered much of an answer. Will Miami start NKosi Perry for the “rst time and end Malik Rosiers 17-game run as “rst-string? Will North Carolinas Chazz Surratt make his 2018 debut? Those matters and more will be decided Thursday night, when the 16th-ranked Hurricanes (3-1, 0-0) open defense of their Atlantic Coast Conference Coastal Division title against the Tar Heels (1-2, 1-0). Im not telling whats up,Ž Richt said. Fedora was a little more forthcoming: Hes keeping Nathan Elliott as his starter, but Surratt „ back from suspension „ is being prepped to play as well. He could and he couldnt,Ž Fedora said. Depending on? Depending on what I think,Ž was the reply. Answers will start coming around 8 p.m. Thursday, which will be about the time that Richt sends somebody onto the “eld for Miamis “rst snap of the evening. Perry was 17 of 25 for 224 yards and three touchdowns off the bench in last weeks 31-17 win over FIU, an effort that strongly suggested hes ready to be the start. Perry, Rosier and Cade Weldon all got “rst-team reps in practice this week, but Richt acknowledged that he made sure that reporters „ who can see a small portion of workouts twice a week „ couldnt draw any conclusions based on what they viewed in those open windows. Miami hasnt lost at home as a 14-point favorite or better since 2005, a span of 33 games. The Hurricanes are favored by 17 1/2 points going into Thursday, though that line has dropped a bit since it was originally posted „ possibly because of the uncertainty at quarterback, and possibly because North Carolina looked like a much-improved team when it topped Pitt 38-35 last weekend.QB questions abound as No. 16 Miami hosts North Carolina AP PHOTONorth Carolina quarterback Nathan Elliott passes during the “rst half of an NCAA college football game against Pittsburgh in Chapel Hill, N.C., Saturday, Sept. 22.

PAGE 35

The Sun | Thursday, September 27, 2018 www.yoursun.com E/N/C Page 7 will start Sunday. I know theres a lot of interest in the quarterback thing. I did talk to both Jameis and Fitz,Ž Koetter began. Its great to see Jameis back in the building. He was here early and working hard. We welcome Jameis back, glad to have him. Short week,Ž the coach added. He assured me he was ready to go, which I dont doubt for a minute thats hes been working hard.Ž Without elaborating, Koetter said he shared the teams plans with both quarterbacks. We know what were going to do. Both guys know what were going to do,Ž the coach said, I hope everybody can appreciate it doesnt do us any good to tell our opponents what were going to do. Thatll work itself out as the week goes on.Ž Winston started 45 of 48 games over the past three seasons, going 18-27 while throwing for 11,636 yards, 69 touchdowns and 44 interceptions. The 2013 Heisman Trophy winner has topped 4,000 yards passing twice, but has yet to lead Tampa Bay to the playoffs. Fitzpatrick, a 35-yearold journeyman who played for seven teams in 14 seasons, has thrown for 1,230 yards and 11 touchdowns in Winstons absence. The Bucs rallied from a 20-point halftime de“cit to make Monday nights game close. Fitzpatrick “nished with 411 yards and three TDs, however he also helped dig the hole Tampa Bay couldnt escape with interceptions on three consecutive pass attempts in the second quarter. Winston is expected to meet with the media on Wednesday, when team begins preparation for the Bears. Fitzpatrick was asked Monday night about Winstons impending return and what it might mean for his role moving forward. You know, I have so much fun playing this game. ... Im here just ready to do whatever it takes to help the team win, and I think that will be my mindset going forward,Ž Fitzpatrick said. Fitzpatrick also started three games last season, going 2-1 while Winston was sidelined with a shoulder injury. This quarterback issue we have right now is not an adversity,Ž Koetter said. We are blessed. I think we have three good quarterbacks on our roster right now. Not all teams in the league can say that.ŽBUCSFROM PAGE 1B AP PHOTORight: In this Aug. 28, “le photo, Tampa Bay Buccaneers quarterback Jameis Winston warms up before a preseason NFL football game. By ARNIE STAPLETONAP PRO FOOTBALL WRITERThe NFL is getting roughed up over its ampli“ed enforcement of roughing-the-passer penalties that has generated head-scratching calls „ and a season-ending injury to a defender trying to comply with the leagues mandate not to land fully on the quarterback. In the offseason, NFL owners asked the leagues competition committee to better protect their prized quarterbacks after Vikings linebacker Anthony Barr broke Packers star Aaron Rodgers collarbone in 2017. So the league dusted off a rarely invoked 24-yearold rule that outlaws defenders from landing on the quarterback with more than half of their body weight. So inconsistent that Packers linebacker Clay Matthews whose been whistled three times, suggested the league has gone soft. He argued that what constitutes a clean hit is anybodys guess nowadays. Defenders who are only allowed to target a strike zone basically consisting of the torso now must also concern themselves with breaking the quarterbacks fall. Or at least doing a gator rollŽ where they spin the QB as they tumble to the turf. The gator roll is an unnatural move when you are trying to tackle a big guyŽ like Ben Roethlisberger or Andrew Luck, said Bengals defensive coordinator Teryl Austin. They will shrug you off.Ž Broncos linebacker Shane Ray said the gator roll isnt even an option much of the time. Sometimes youre at an awkward angle or you might be pushed into him,Ž Ray said. Its chaotic in there when youve got all these bodies ”ying around.Ž Trying to keep the quarterback safe can also be dangerous to a defender, as it was Sunday when Dolphins DE William Hayes tore his right ACL trying to avoid landing on Raiders QB Derek Carr. They dont care about the rest of us getting hurt. Long as the QB is safe,Ž fumed 49ers cornerback Richard Sherman when he retweeted a video clip of Hayes getting hurt There have been 34 roughing-the-passer calls so far. While that works out to just one ”ag for every 100 pass attempts, it represents a massive increase over previous years. There were 16 such penalties through three weeks last season and 20 the year before that. NFL NFL: Atlanta Falcons NFL NFL: Cleveland BrownsFocus on roughing the passer giving NFL a black eye AP PHOTOIn this Sept. 16, “le photo, Green Bay Packers Clay Matthews tackles Minnesota Vikings quarterback Kirk Cousins. Matthews was penalized for roughing the passer on the play. By TOM WITHERSAP SPORTS WRITERBEREA, Ohio „ Baker May“eld dragged more than a Heisman Trophy with him into the NFL. There was other baggage, including a well-earned reputation as being cocky, “ery, brash and over-the-top. He hasnt changed much. And thats what the Browns love about their rookie starting quarterback, who didnt need long to “rmly plant his own ”ag in Cleveland. As May“eld prepares to make his “rst pro start in a few days at Oakland, his con“dence isnt the only thing impressing teammates eager to see if the No. 1 overall pick can build upon his sensational debut last week against the New York Jets „ a stunning performance that prompted coach Hue Jackson to switch QBs. While he is on the verge of his “rst visit to play in front of the Raiders notoriously rowdy Black HoleŽ, May“eld is showing no fear or signs of complacency. The 23-year-old did not speak to reporters on Wednesday and the only time he was seen in Clevelands locker room was to grab the playbook out of his locker. Hes been real focused,Ž said left guard Joel Bitonio, one of the teams captains. Hes taken the lead in a few meetings just because thats what the starting quarterback does.Ž Sooner than the Browns or anyone expected, May“eld has risen on the depth chart and vaulted from high-pro“le backup and future QB to the present one. And while it may have happened quickly, May“eld has shown since the moment the Browns (1-1-1) selected him hed be prepared for this moment. Hes worked hard, shown humility and remained supportive of Tyrod Taylor, who remains in protocol with a concussion that hastened his benching. Before he was drafted, May“eld drew comparisons to Johnny Manziel, another Heisman winner who busted for the Browns. The May“eld-Manziel similarities though, seem to start and stop at their height.Mayfield brings brash walk it, talk it edge to Browns By GREG BEACHAMAP SPORTS WRITERLOS ANGELES „ Kirk Cousins was an eager young quarterback and Sean McVay was a precocious offensive coordinator when they got together in Washington. After they collaborated on two tremendously productive seasons, the partnership led to big things for both men: McVay became the NFLs youngest head coach in Los Angeles, and Cousins got an $84 million contract in Minnesota. Im very grateful for having crossed paths with him,Ž Cousins said. And Im always rooting for him. But certainly, though, we want to get the W this week.Ž Indeed, theyre getting back together Thursday night in a compelling early season NFC showdown between McVays Rams (3-0) and Cousins Vikings (1-1-1). And both say they wouldnt be there under the Coliseum lights without the other. I feel fortunate to have worked with Kirk,Ž McVay said. He can make every single throw. I think he has the ability to speed it up with excellent twitch. He can change the launch point. So youre not limited in any way that you can utilize him. And I couldnt be happier for Kirk, and Ill be rooting for him the rest of the year after Thursday night.Ž Their meeting will be an interesting barometer for both teams early season fortunes. The Rams have been largely outstanding during their unbeaten start to a season that has picked up right where McVays “rst team left off. But coach Mike Zimmers Vikings defense gave perhaps the most impressive performance of last season against the high-octane Rams, who managed only one early touchdown from Todd Gurley in a 24-7 loss at Minnesota. We didnt run the ball as well as we had in other games against this defense,Ž said Aaron Kromer, the Rams running game coordinator. Theyre a stout defense. Theyre built to stop the run. Thats their No. 1 goal. ... We have to do a much better job. I think were a lot smarter football team than we were in the past, so I hope that shows on Thursday night.ŽCousins, McVay back together when Vikings visit LA Rams AP PHOTOIn this Sept. 16, “le photo, Minnesota Vikings Kirk Cousins warms up before an NFL football game against the Green Bay Packers. By CHARLES ODUMAP SPORTS WRITERFLOWERY BRANCH, Ga. „ Opposing coaches have a new reason to reconsider making Calvin Ridley the third priority in defensive plans against the Atlanta Falcons passing game. The New Orleans Saints tried that approach last week, devoting extra defensive help to both Julio Jones and Mohamed Sanu while leaving Ridley in man-to-man coverage. Ridley took advantage of the matchups with an Atlanta rookie-record three touchdown catches, even though the Falcons lost to the Saints, 43-37 in overtime. Ridleys breakout game could pay off for Jones, Sanu and the offense in future games, including Sundays visit from Cincinnati. It could be more dif“cult for defenses to devote double coverage to the Falcons veteran receivers when there is compelling evidence of Ridleys speed and big-play ability shredding a defense. Ridleys three TD catches in one game matched Jones total for his entire 2017 season. He had 146 yards receiving on seven catches. He has a team-leading four scoring catches in the last two weeks, making him look like another top target for quarterback Matt Ryan. Ridleys “rst touch came at tailback, where he was stopped on a run following a pitch from Ryan. His impact at receiver made that gadget play easy to forget. Ridley said he doesnt know if the big game will lead to more attention from the Bengals defense.Ridleys breakout game gives Falcons another big-play threat AP PHOTOIn this Sept. 23, “le photo, Atlanta Falcons wide receiver Calvin Ridley reacts after catching his second touchdown pass from Matt Ryan.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Thursday, September 27, 2018 TODAY / TONIGHTThundershowerA thunderstorm or two earlyHIGH 92 LOW 7555% chance of rain 60% chance of rainPartly sunny with a thunderstorm; humid92 / 7455% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny, a t-storm in spots; humid92 / 7440% chance of rain SATURDAYPartly sunny, a t-storm in spots; humid90 / 7440% chance of rain SUNDAYVariable clouds, a t-storm possible; humid89 / 7230% chance of rain TUESDAYSunshine and humid with a thunderstorm91 / 7455% chance of rain MONDAY 1 3 7 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 630-50 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 VENICE859310210310193Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.23Ž Month to date 6.22Ž Normal month to date 6.16Ž Year to date 54.92Ž Normal year to date 43.35Ž Record 2.75Ž (2003) 24 hours through 2 p.m. Wed. 0.02Ž 24 hours through 2 p.m. Wed. 0.22Ž Month to date 5.70Ž Normal month to date 6.20Ž Year to date 38.52Ž Normal year to date 42.04Ž Record 2.75Ž (1968) High/Low 94/77 Normal High/Low 90/72 Record High 95 (1986) Record Low 65 (2008) High/Low 91/75 High/Low 91/77 Normal High/Low 88/71 Record High 95 (2003) Record Low 66 (2008)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 A pr. 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 A ug. 12.37 13.12 8.01 15.60/1995 Sep. 6.22 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 54.92 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 89 75 t 89 74 pc Bradenton 90 76 t 90 75 t Clearwater 91 78 t 91 77 t Coral Springs 91 80 t 91 80 t Daytona Beach 91 74 t 90 75 pc Fort Lauderdale 90 82 pc 89 81 t Fort Myers 92 74 t 93 76 t Gainesville 94 74 t 95 75 t Jacksonville 92 72 t 92 73 t Key Largo 88 81 pc 88 80 pc Key West 90 84 s 90 80 s Lakeland 92 74 t 92 74 s Melbourne 91 78 pc 91 80 s Miami 90 79 pc 90 80 t Naples 92 75 t 92 74 t Ocala 93 72 t 93 73 pc Okeechobee 88 74 t 89 74 pc Orlando 92 73 t 93 76 s Panama City 87 76 t 86 74 s Pensacola 85 74 t 85 74 t Pompano Beach 90 82 pc 90 82 t St. Augustine 90 75 t 89 75 s St. Petersburg 91 77 t 91 76 t Sarasota 91 75 t 91 74 t Tallahassee 90 73 t 91 74 pc Tampa 93 77 t 93 76 t Vero Beach 90 76 pc 90 77 t West Palm Beach 91 80 pc 90 81 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 4:29a 11:30a 5:34p 11:30p Fri. 4:55a 12:15p 6:24p 11:56p Today 3:06a 9:46a 4:11p 9:46p Fri. 3:32a 10:31a 5:01p 10:12p Today 2:02a 8:43a 3:27p 8:31p Fri. 2:10a 9:32a 4:35p 8:46p Today 5:01a 11:59a 6:06p 11:59p Fri. 5:27a 12:44p 6:56p --Today 1:21a 8:25a 2:26p 8:25p Fri. 1:47a 9:10a 3:16p 8:51p ESE 6-12 1-2 Light SSE 4-8 1-2 LightFt. Myers 92/74 storms afternoon Punta Gorda 94/76 storms afternoon Sarasota 91/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Oct 2 New Oct 8 First Oct 16 Full Oct 24 Today 9:17 p.m. 9:30 a.m. Friday 9:58 p.m. 10:28 a.m. Today 7:19 a.m. 7:19 p.m. Friday 7:19 a.m. 7:18 p.m. Today 7:55a 1:44a 8:19p 2:07p Fri. 8:48a 2:36a 9:13p 3:00p Sat. 9:44a 3:31a 10:10p 3:57p Monterrey 79/70 Chihuahua 79/57 Los Angeles 88/67 Washington 68/61 New York 70/61 Miami 90/79 Atlanta 82/71 Detroit 68/51 Houston 81/70 Kansas City 72/50 Chicago 70/54 Minneapolis 62/42 El Paso 86/65 Denver 78/40 Billings 52/35 San Francisco 72/54 Seattle 72/55 Toronto 65/51 Montreal 63/49 Winnipeg 47/30 Ottawa 64/46 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: 09/27/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 82 55 s 85 54 s Anchorage 52 43 sh 57 47 pc Atlanta 82 71 t 82 70 c Baltimore 67 58 sh 72 59 c Billings 52 35 sh 52 35 c Birmingham 80 66 t 83 67 c Boise 82 51 s 83 52 s Boston 67 58 pc 64 57 pc Buffalo 66 52 pc 70 53 pc Burlington, VT 66 52 s 68 52 pc Charleston, WV 66 59 sh 74 55 pc Charlotte 83 70 t 83 69 sh Chicago 70 54 pc 65 42 pc Cincinnati 68 51 pc 74 51 s Cleveland 69 52 pc 72 52 s Columbia, SC 90 73 t 89 73 t Columbus, OH 69 50 pc 73 51 s Concord, NH 68 49 pc 64 48 pc Dallas 76 61 pc 81 64 pc Denver 78 40 s 59 43 s Des Moines 70 48 pc 58 37 c Detroit 68 51 pc 69 46 pc Duluth 56 37 r 50 31 r Fairbanks 52 29 pc 53 36 s Fargo 55 34 c 49 29 sh Hartford 70 53 pc 66 53 r Helena 62 38 sh 59 36 c Honolulu 84 77 t 86 77 t Houston 81 70 t 83 72 t Indianapolis 70 50 pc 73 50 s Jackson, MS 76 65 t 83 67 c Kansas City 72 50 s 64 44 pc Knoxville 72 65 t 78 62 c Las Vegas 99 75 s 100 77 s Los Angeles 88 67 s 87 66 pc Louisville 71 55 pc 77 55 s Memphis 72 60 c 79 63 pc Milwaukee 68 52 pc 62 42 sh Minneapolis 62 42 c 54 34 pc Montgomery 82 68 t 85 69 t Nashville 73 60 c 80 60 pc New Orleans 85 74 t 86 74 t New York City 70 61 pc 66 58 r Norfolk, VA 78 72 t 82 71 sh Oklahoma City 72 56 s 78 59 pc Omaha 74 48 pc 58 39 c Philadelphia 70 60 sh 69 60 r Phoenix 104 78 s 105 77 s Pittsburgh 67 53 c 71 52 s Portland, ME 66 49 pc 62 49 pc Portland, OR 85 56 s 86 56 s Providence 68 54 pc 66 55 r Raleigh 79 69 t 79 68 sh Salt Lake City 80 55 s 85 62 pc St. Louis 75 55 s 77 52 pc San Antonio 80 67 c 84 72 t San Diego 80 69 s 77 68 pc San Francisco 72 54 pc 67 55 pc Seattle 72 55 s 78 54 pc Washington, DC 68 61 r 74 63 c Amsterdam 68 52 s 59 45 c Baghdad 107 73 s 105 71 s Beijing 73 51 c 76 50 s Berlin 71 49 pc 61 40 c Buenos Aires 65 56 c 73 64 c Cairo 92 76 s 96 78 pc Calgary 42 29 sh 49 30 c Cancun 88 77 pc 88 76 t Dublin 63 42 pc 55 39 pc Edmonton 46 27 pc 51 28 c Halifax 67 51 sh 61 52 r Kiev 58 48 pc 66 49 pc London 74 51 s 63 42 pc Madrid 83 56 pc 87 58 pc Mexico City 73 55 t 71 56 t Montreal 63 49 pc 68 52 s Ottawa 64 46 c 69 48 pc Paris 78 52 s 69 44 pc Regina 42 20 c 45 27 s Rio de Janeiro 88 75 t 82 74 pc Rome 76 56 pc 77 58 s St. Johns 62 46 sh 55 47 r San Juan 88 77 sh 86 77 sh Sydney 68 55 s 80 58 s Tokyo 68 64 r 76 66 s Toronto 65 51 c 69 49 pc Vancouver 66 51 pc 69 52 s Winnipeg 47 30 c 40 24 snHigh ..................... 97 at Needles, CALow ......... 14 at West Yellowstone, MT(For the 48 contiguous states yesterday)86On Sept. 27, 1936, a 60-hour storm brought Denver early, heavy snowfall of 21.30 inches. Q: Does the Atlantic Ocean or Paci“ c Ocean generate the most hurricanes?A: The Paci“ c by more than 3 to 1 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/75 90/73 91/74 92/74 92/74 92/74 90/74 89/74 91/74 93/77 90/76 90/78 91/76 92/74 92/74 94/76 91/74 93/74 92/74 92/74 92/75 93/74 93/73 91/77 92/74 89/77 91/77 90/75 93/74 93/75 90/75 91/74 91/75 91/78 90/78 91/75 91/76 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 advantage. Intensity. Focus.Ž Thats what Krause said the Pirates need to work on now. The rest of the night belonged to the Tarpons, who were consistently able to make a kill when needed and take advantage of Pirate errors. According to Dill, another reason for the big win was the serving. The last game we missed 12, this game we only missed 2 serves,Ž said Dill. Weve been missing about 8 to 10 serves a match, so that was huge.Ž The Tarpons went on to run away with the pivotal third set behind three ace serves, three blocks and multiple runs that saw their lead balloon from 10-5 to 23-9. Dill pointed out that Charlotte is building a home court advantage this season. I came into the huddle before the game and put a little pressure on them,Ž said Dill. I said girls you dont realize this, but were undefeated at home. You got to come in here wanting to win. They showed up and they wanted to win, they did not want to let down.Ž Port Charlotte with play Manatee at home on Thursday night. Charlotte will next play Oct. 2 at home against Ida Baker.MATCHUPFROM PAGE 1 Charlottes Shelby Beisner during Wednesdays game hits down the line around Port Charlottes Alani Qualls (6) and Alicia Kowalski (9) during Wednesdays game SUN PHOTOS BY KAT GODINACharlottes Ashleigh Miller puts a block up against Port Charlottes Azyah Dailey during Wednesdays game By VINNIE PORTELLSPORTS EDITORAfter spending months entangled in controversy off the “eld, the Venice and Braden River football teams will “nally get their chance to settle the score on the “eld on Friday night. In an offseason that contained “nger-pointing among both teams coaches, suspensions and “rings, its likely that some emotion may spill over when the two rivals “nally meet again at Powell-Davis Stadium. Being rivals is a big part of it, but with everything thats went on since the spring between the coaches and stuff, this is obviously the biggest game on our schedule,Ž Venice running back Brandon Gregory said. Itll de“nitely be emotional. Yes, its a regular season game, but to us its a very big game. We see this as a playoff-type game and I know were going to “ght hard the whole game. When we win, its gonna be emotional.Ž The Indians (3-1) bested the Pirates twice last season „ 41-35 on Sept. 28 at Braden River and then 41-32 on Nov. 17 at Powell-Davis Stadium in the second round of the playoffs „ and Venice is looking to put on a similar offensive performance this season. To do so, Venice will have to solve the unique 3-5 defensive front that Braden River employs. The Pirates often position their linebackers close to the line of scrimmage to disguise whether they are blitzing the quarterback or dropping back into coverage, making it easy to surprise some teams. But the Indians have been preparing for this situation for going on three weeks now. I think it helps us more as an offense than anything else,Ž Venice coach John Peacock said of having the bye week to get ready for the Pirates. Their defense is a little bit unique and our blocking kind of changes a bit. It was good for us to be able to get a look at that and have time to work on that beforehand. I think well be prepared.Ž Along with the challenges that Braden River presents on defense, its what the Pirates can do on offense that might give the Indians the most trouble on Friday night. The Pirates (3-1) will present something that Venice hasnt seen since a 42-20 Week 1 loss to Vero Beach „ a competent passing offense. Its gonna be huge. We cant give up the big plays like we did in Week 1,Ž Peacock said of the Pirates passing offense. Theyve got the receivers to do it. Theyll de“nitely test us vertically, for sure.Ž Led by senior quarterback Bryan Gagg, who threw 28 touchdowns to “ve interceptions in 2017, the Braden River offense has several ways it can score on teams. The Pirates have averaged 34 points per game through their four games behind strong games from Gagg, running back Brian Battie and receiver Clyde Townsend. But now, the Pirates are returning perhaps the best component of their offensive attack „ Knowledge McDaniel. Following a multiple week suspension for receiving what the FHSAA deems impermissible bene“ts, McDaniel has been allowed to return for the “nal six regular season games of 2018. The do-it-all wide receiver/running back/ linebacker put up some eye-popping stats last season as a junior with Braden River. McDaniel hauled in 75 catches for 1,360 yards and 14 touchdowns, as well as rushing for 245 yards and four more scores in 2017. In the only game hes been allowed to play so far in 2018, McDaniel ”ashed that same game-breaking potential, putting up over 130 all-purpose yards and scoring two touchdowns in a 41-31 win over Manatee. With both teams entering Friday night at 3-1 and undefeated in 7A District-11 competition, whoever comes out on top could very well have the upper hand throughout the rest of the season. The most important thing is that its a district game and obviously the winner of this game is in the drivers seat for winning the district,Ž Peacock said. It kind of gives whoever the winner is a clear path to winning the district and getting that home “eld advantage throughout the playoffs.Ž PREP FOOTBALL: VeniceKnow the Foe: Braden River at Venice football

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 129 7.20 -20.0sAAR AIR .30 .6 88 49.05 36.46 1214 48.62 +23.7ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1604 23.75 -11.4ABM ABM .70 2.1 20 44.70 28.17 490 32.72 -13.3ADT Inc n ADT ... ... ... 9.84 6.93 1444 9.38 +19.9AES Corp AES .52 3.8 11 14.11 9.86 5493 13.61 +25.7AFLAC s AFL 1.04 2.2 15 48.19 40.55 3599 47.04 AG MtgeIT MITT 2.00f 10.9 9 19.95 16.31 196 18.38 -3.3AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 1 25.61 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.27 -.3AGCO AGCO .60 1.0 26 75.95 56.36 738 61.16 -14.4AH Belo AHC .32 7.2 ...dd 5.80 4.25 21 4.45 -7.3AK Steel AKS ... ... 22 6.80 4.00 8985 4.82 -14.8AMC Ent AMC .68 3.4 ...dd 21.45 10.80 1549 20.15 +33.4AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 21 68.20 37.71 598 53.55 +8.7ARC Docu ARC ... ... 19 4.84 1.62 158 2.88 +12.9ASA Gold ASA .04e .5 ...q 12.36 8.18 95 8.73 -22.9AT&T Inc T 2.00 6.0 7 39.80 30.13 32624 33.35 -14.2AT&T 66 n TBB ... ... ... 26.72 24.13 134 24.87 -4.7A10 Ntwks ATEN ... ... ...dd 8.25 5.63 368 6.08 -21.2AU Optron AUO .18e ... ... 4.76 3.40 599 4.13 +11.6AVX Cp AVX .46 2.5 ...cc 21.48 14.51 278 18.23 +5.4AXA EqH n EQH .13p ... ... 23.21 19.90 1303 21.40 AZZ Inc AZZ .68 1.3 22 56.05 39.50 86 50.85 -.5Aarons AAN .12 .2 12 56.00 34.29 600 54.23 +36.1sAbbottLab ABT 1.12 1.5 31 72.23 51.55 8788 72.84 +27.6AbbVie ABBV 3.84 4.1 17 125.86 83.19 4650 94.18 -2.6AberFitc ANF .80 3.8 12 29.69 11.62 2687 21.23 +21.8AbdAsPac FAX .42 10.2 ...q 5.18 4.08 710 4.10 -16.0AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 23 5.92 -7.1AbdnChile CH .58e 8.5 ...q 9.64 6.50 123 6.80 -23.9AbdGlbInc FCO .84 9.8 ...q 9.48 7.80 51 8.54 -3.2AbdEMSmC 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 46 8.34 -7.5AbdnLatA 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 21.34 325 27.66 +1.1Accenture ACN 2.66 1.5 28 175.64 132.27 2606 172.97 +13.0AccoBrds ACCO .24 2.1 20 14.63 10.90 379 11.50 -5.7AcmeU ACU .44 2.0 21 25.55 18.51 4 21.50 -8.1AcornInt rs ATV ... ... ... 38.86 13.21 1 18.80 +6.5sActiniumP ATNM ... ... ...dd .85 .33 6680 .78 +17.5Act 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 8 23.02 +7.7Actuant ATU .04 .1 ...cc 31.00 21.50 1719 27.60 +9.1Acuity AYI .52 .3 18 186.99 109.98 364 159.41 -9.4Acushnet n GOLF ... ... ... 27.87 16.88 227 27.35 +29.7AdaDvsEq ADX 1.32e 1.2 ...q 16.76 14.30 115 16.68 +11.0AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 85 20.01 +.9AdmRsc AE .88 2.1 ...dd 50.59 37.63 7 41.17 -5.4Adecaogro AGRO ... ... ... 11.15 6.93 346 7.48 -27.7Adient n ADNT 1.10 2.7 ... 86.42 40.08 1486 40.34 -48.7AdtalemGl ATGE .36 .8 19 56.45 30.71 396 47.35 +12.6AdvAuto AAP .24 .1 30 171.33 78.81 754 169.33 +69.9AdvDisp n ADSW ... ... ... 27.93 21.50 301 26.98 +12.7AdvDrainS WMS .32 1.0 26 33.50 17.90 119 31.20 +30.8Advansx n ASIX ... ... ... 46.51 32.29 161 34.24 -18.6AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 95 15.80 -.5AdvCCvII 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 23 53.33 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 12 22.26 +3.7AdvSh 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 1 49.34 AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 10 47.82 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 0 32.17 +4.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 2 70.60 -1.2AdvMeidll MATH ... ... ...q 35.56 31.42 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.38 -1.9AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 0 28.81 -7.3AdMadDm FWDD .18e .3 ...q 57.19 49.53 0 55.78 +4.3AdvActBear HDGE ... ... ...q 8.58 7.22 52 7.39 -5.7Aecom ACM ... ... 12 39.90 30.95 730 32.51 -12.5AegeanMP ANW .08 5.7 4 5.15 .60 697 1.40 -67.4Aegon AEG .25e 3.8 ... 7.48 5.50 1268 6.63 +5.2Aegon cap AEH 1.59 6.2 ... 26.52 25.40 25 25.63 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 11 25.73 -.8Aegon t AEB .77 3.1 ... 25.49 23.55 12 24.35 +.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 829 57.19 +8.7Aerocntry ACY ... ... 3 17.34 12.05 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.55 364 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 553 33.32 +6.8Aetna AET 2.00 1.0 20 206.66 149.69 978 201.76 +11.8tAffilMgrs AMG 1.20 .9 11 216.99 140.28 490 139.09 -32.2Agilent A .60 .8 83 75.00 60.42 1830 70.33 +5.0Agnico g AEM .44 ... 41 49.80 32.18 2119 33.75 -26.9AgreeRlt ADC 2.16 4.2 27 57.49 43.74 160 52.03 +1.1Air Inds AIRI .60 42.6 ... 1.95 1.27 11 1.41 -16.6AirLease AL .40 .9 6 50.70 40.26 545 45.86 -4.6AirProd APD 4.40 2.6 25 175.17 149.94 912 167.80 +2.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 306 20.90 -10.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.00 -5.9AlamoGp ALG .44 .5 24 120.58 88.12 26 92.00 -18.5AlamosGld AGI .02 .4 ... 7.30 4.06 1691 4.55 -30.1AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1327 67.12 -8.7AlbnyIn AIN .68 .9 35 82.20 55.65 98 79.10 +28.7Albemarle ALB 1.34f 1.3 16 144.99 86.75 1491 101.32 -20.8tAlcoa Cp AA ... ... 20 62.35 40.03 7849 40.48 -24.9AlexB Inc ALEX .28 1.3 30 30.35 20.83 261 22.24 -19.8Alexanders ALX 18.00 5.3 ... 436.80 332.98 4 342.11 -13.6AlexREE ARE 3.72 3.0 31 134.37 114.00 712 122.43 -6.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 2 34.70 -6.2AlexcoR g AXU ... ... ... 1.79 1.00 120 1.06 -33.3AlgonPw n AQN .51f ... ... 11.34 9.45 142 10.36 -7.2Alibaba BABA ... ... 49 211.70 152.85 13567 165.40 -4.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.74 .63 209 .77 -79.0AllegCp Y ... ... ...cc 659.11 529.81 42 644.58 +8.1AllegTch ATI ... ... ...dd 30.25 21.02 1387 29.46 +22.0Allegion ALLE .84 .9 ... 91.58 73.85 347 89.53 +12.5Allergan AGN 2.88 1.5 12 217.00 142.81 2559 190.46 +16.4Allergn pfA AGNpA 55.00 10.1 ... 774.41 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 151 73.52 -1.1AlliCAMun AKP .70 5.2 ...q 14.11 12.49 13 13.51 -.6AlliData ADS 2.28 1.0 14 278.33 192.02 927 239.21 -5.6AlliBNtlMu AFB .75 6.1 ...q 14.03 12.17 127 12.24 -8.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 138 11.67 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 127 30.50 +21.8AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1281 41.78 -1.9AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 319 6.95 -1.1AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 242 6.16 -.8AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 345 13.10 +.4AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 91 23.11 +9.4Allz24Tgt n CBH ... ... ... 10.05 8.75 45 9.14 +.4AllnzgDI&Cv ACV 2.00 8.0 ...q 25.31 20.34 22 25.01 +14.5AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.2 18 53.74 35.65 933 51.91 +20.5Allstate ALL 1.84 1.9 14 105.36 88.29 1445 98.85 -5.6Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 11 25.13 -1.8Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 24 25.45 -3.0Allstat pfC ALLpC 1.69 6.6 ... 26.90 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 25.85 -2.0Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 34 25.81 -1.7Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 4 25.90 -2.6AllyFincl ALLY .60f 2.2 12 31.29 23.15 2544 26.75 -8.3AlmadM n AAU ... ... ... 1.24 .56 58 .65 -37.2 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.50 3 31.36 +2.1AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.45 10 31.22 -5.6AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.71 -5.5AlpMoUSQ QMOM ... ... ... 34.33 26.29 1 33.85 +18.3AlpArcVl n VMOT ... ... ... 31.39 26.57 6 29.08 +.3AlphaPro APT ... ... 18 4.25 3.15 12 3.60 -10.0AlpGDDiv 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 43.82 -2.5AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 4 72.70 +4.5AlpDisrTc n DTEC ... ... ... 30.48 24.40 25 29.79 +18.2sAlpBzSoMed BUZ ... ... ... 38.87 29.69 2 38.87 +21.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 7 35.97 +3.6Alps RivDiv RFDA ... ... ... 34.12 29.45 6 33.41 +5.5AlpRvrCare RFCI ... ... ... 26.24 23.73 3 23.81 -3.6AlpRivUncn RFUN ... ... ... 26.52 24.98 3 25.31 -2.8AlpSprtJG SGDJ ... ... ...q 37.25 22.99 22 24.18 -28.0AlpMedBrk SBIO ... ... ...q 39.50 29.15 58 38.67 +17.9AlpSprotG SGDM .12e .8 ...q 22.54 14.69 16 15.59 -24.7AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.10 1 38.16 +5.3AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.53 3 21.18 -16.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.16 19.24 8 21.86 -5.3AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.02 76 27.01 -5.7AlpBarr400 BFOR .25e .6 ...q 46.25 38.56 10 45.02 +8.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 14 24.60 -2.2AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 124 45.68 -.3AlpAlerMLP AMLP 1.35e 12.8 ...q 11.89 9.01 13917 10.53 -2.4Alteryx n AYX ... ... ... 63.18 18.96 1163 60.65 +140.0Altice n ATUS ... ... ...dd 25.56 14.60 3290 18.32 -4.0AltisrcAst AAMC ... ... ...dd 93.80 55.00 1 56.40 -30.9AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.3 19 74.38 53.91 7448 60.81 -14.8AlumChina ACH ... ... ... 23.54 9.20 27 10.69 -40.4ATrFn pfA AFSIpA 1.69 10.8 ... 24.67 13.96 23 15.70 -23.8AmTrF pfB AFSIpB 1.81 11.0 ... 25.23 12.92 30 16.42 -24.9AmTrF pfC AFSIpC 1.91 11.1 ... 25.23 14.91 19 17.21 -23.5AmTrF pf F AFSIpF ... ... ... 23.48 13.93 44 15.90 -22.6AmTrF pfE AFSIpE ... ... ... 25.71 14.80 31 17.71 -22.7AmTrFn 7.5 AFST ... ... ... 26.94 23.30 10 23.99 -7.3AmTrFn 55 AFSS 1.81 8.0 ... 26.00 21.41 18 22.64 -9.4AmTrF pfD AFSIpD 1.88 10.8 ... 25.08 14.42 20 17.31 -22.0AmberRd AMBR ... ... ...dd 10.29 6.14 81 9.46 +28.9Ambev ABEV .05e 1.1 8 7.43 4.28 23085 4.64 -28.2AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1978 62.14 +5.3Ameresco AMRC ... ... 22 15.35 7.55 51 13.40 +55.8AMovilL AMX .17e 1.0 24 19.91 14.85 1796 16.32 -4.8AmMovl A AMOV ... ... ... 19.87 14.77 13 16.24 -4.5AmAssets AAT 1.08f 2.9 23 41.69 30.62 127 36.75 -3.9AmAxle AXL ... ... 5 20.27 13.96 1157 17.76 +4.3AmCampus ACC 1.84 4.5 50 46.62 34.52 606 40.86 -.4AEagleOut AEO .55 2.3 17 29.88 12.51 4925 24.40 +29.8AEP AEP 2.48 3.6 16 78.07 62.71 1928 68.97 -6.3AEqInvLf AEL .24f .7 15 38.56 27.06 453 35.01 +13.9AmExp AXP 1.56f 1.4 16 111.77 87.54 2943 108.01 +8.8AFnclGrp AFG 1.40 1.3 19 121.69 101.02 263 110.51 +1.8AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 5 25.51 -2.7AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 8 25.31 -3.5AHm4Rent AMH .20 .9 ... 23.34 18.39 2614 21.82 -.1AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 14 25.04 -8.5AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 13 24.57 -8.3AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 12 23.21 -7.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 10 23.16 -9.4AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4903 54.05 -9.3AmLorain ALN ... ... ...dd .40 .13 4263 .15 -17.0AMidstrm AMID .41 7.0 ...dd 15.25 5.30 104 5.90 -55.8AmrRlty ARL ... ... ...dd 21.57 8.65 1 16.41 +27.7AmRenAs n ARA ... ... ... 24.07 9.91 108 21.65 +24.4sAmShrd AMS ... ... 15 3.28 2.25 102 3.15 +21.3AmStsWtr AWR 1.02 1.7 35 61.66 47.53 136 58.31 +.7AmTower AMT 3.16f 2.2 42 155.28 130.37 1378 143.95 +.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 66 19.05 -3.1AmWtrWks AWK 1.82 2.1 37 92.37 76.04 879 85.91 -6.1AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 946 24.98 Amerigas APU 3.80 9.7 32 48.37 39.01 307 39.19 -15.2Ameriprise AMP 3.60 2.5 11 183.90 129.87 679 146.65 -13.5AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1299 90.31 -1.6Ametek AME .56f .7 33 81.92 64.81 899 79.39 +9.5AmiraNatF ANFI ... ... ... 6.21 1.57 81 1.67 -60.0Ampco AP ... ... ...dd 18.60 6.30 56 6.50 -47.6Amphenol APH .92 1.0 36 97.56 80.42 1016 93.60 +6.6AmpioPhm AMPE ... ... ... 4.95 .35 772 .53 -87.0AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.09 -1.3AmpDivOpt DIVO ... ... ... 31.01 26.55 1 30.03 +3.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 97 .97 -4.0Amrep AXR ... ... ... 9.88 6.44 0 7.22 +2.8Anadarko APC 1.00 1.5 77 76.70 46.75 3658 66.62 +24.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 163.19 89.58 2691 157.10 +37.4AndeavLog ANDX 4.12 8.5 24 55.21 40.66 445 48.43 +4.8Anf DvAlt n DALT ... ... ... 10.90 9.62 12 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.08 3293 8.74 -14.2ABInBev BUD 3.19e 3.6 22 126.50 87.32 1587 89.67 -19.6Anixter AXE ... ... 16 88.85 56.25 184 70.65 -7.0Annaly NLY 1.20e 11.8 11 12.58 9.95 10884 10.19 -14.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 44 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 35 25.37 Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 44 24.18 -2.4Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.49 -1.3Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.39 14.85 634 16.87 -14.5AnteroMid AM 1.56f 5.5 22 34.18 24.20 648 28.39 -2.2AnteroRes AR 1.00 5.7 36 22.69 16.31 4549 17.40 -8.4Anthem ANTM 3.00 1.1 17 276.00 181.14 784 269.46 +19.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.8 10 6.20 4.55 691 4.68 -14.0Anwrth pfA ANHpA 2.16 8.3 ... 27.49 25.35 8 26.00 -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 25.29 +.5Aon plc AON 1.60 1.0 31 156.88 130.87 831 154.64 +15.4Apache APA 1.00 2.1 30 49.59 33.60 3180 47.23 +11.9AptInv AIV 1.52 3.5 25 45.64 37.97 532 43.30 -.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.07 -4.9ApolloCRE ARI 1.84 9.6 12 19.57 17.56 1125 19.26 +4.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 15 25.70 -.4ApolloGM APO 1.95e 5.5 12 37.35 28.00 453 35.56 +6.2ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 23 25.02 -4.8ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 58 24.69 -.6ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 2 25.42 -2.5ApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.94 61 16.00 -1.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 120 15.61 -.9AppHReit n APLE 1.20 7.0 38 20.19 16.72 955 17.22 -11.7ApldIndlT AIT 1.20 1.5 21 82.35 59.70 176 78.20 +14.8Aptargrp ATR 1.28 1.2 32 112.31 79.97 621 108.60 +25.9Aptiv APTV .22 .3 16 103.23 79.20 2196 84.68 -.2AquaAm WTR .88f 2.4 27 39.55 32.37 433 36.20 -7.7Aquantia n AQ ... ... ... 18.49 9.60 252 12.70 +12.1Acquavnt n WAAS ... ... ... 18.72 10.87 43 17.19 +10.8Aramark ARMK .90f 2.1 21 46.09 36.29 1986 43.17 +1.0ArborRT ABR 1.00 8.9 9 12.35 7.88 1200 11.23 +30.0Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 1 25.55 +.8ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 1 25.70 +.5ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 26.06 -.5ArborRT 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 1803 31.79 -1.6ArchCoal ARCH 1.60 1.8 8 102.61 68.95 163 90.52 -2.8ArchDan ADM 1.34 2.7 20 51.11 38.59 2358 49.35 +23.1Archrock AROC .53f 4.4 24 13.75 8.25 616 12.00 +14.3Arconic ARNC .24 1.1 ...dd 31.17 16.47 2635 21.54 -21.0Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 0 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 41.72 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 403 6.35 -38.6ArcusBio n RCUS ... ... ... 19.67 10.80 77 13.85 -19.5Ardaugh n ARD .56 3.4 ... 22.33 14.77 57 16.60 -21.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 144 6.65 -16.9 AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 115 14.03 +8.8tAresDyCr ARDC 1.40 9.0 ...q 16.73 15.61 228 15.54 -5.4AresMgmt ARES 1.05e 4.6 15 25.95 18.00 430 23.10 +15.5AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 4 26.55 +.2Argan AGX 1.00 2.3 15 69.95 34.90 159 42.65 -5.2ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 10 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 73 61.95 +15.6AristaNetw ANET ... ... 48 313.37 177.92 1224 263.87 +12.0ArkInnova ARKK ... ... ...q 49.87 33.24 191 47.81 +28.9ArkIndInno ARKQ ... ... ...q 37.47 30.78 29 36.57 +11.0ArkGenom ARKG ... ... ...q 34.69 23.41 164 33.12 +35.2ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 83 57.78 +25.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 26.28 +7.8Ark IsrTc n IZRL ... ... ... 22.32 19.16 3 21.84 +7.3ArlingAst AI 2.20 21.9 ...dd 13.35 9.88 583 10.05 -14.7ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 3 24.50 +.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.19 -.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 6 24.30 -2.6ArmadaHof AHH .80 5.5 19 16.17 12.73 319 14.60 -6.0ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 25.67 +.9ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 13 25.14 +.5ArmourR rs ARR 2.72 12.1 6 27.29 21.40 619 22.46 -12.7ArmsFloor AFI ... ... 53 20.46 12.03 165 18.39 +8.7ArmstrWld AWI ... ... 16 73.45 49.25 354 70.15 +15.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 7 17.45 -3.0ArrowEl ARW ... ... 10 87.26 72.31 514 73.69 -8.4ArwQVMEq QVM ... ... ...q 30.15 26.13 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.55 228 32.85 -16.8AskanoG g AKG ... ... ... 1.38 .43 481 .81 +15.0AsburyA ABG ... ... 9 77.75 54.51 159 70.00 +9.4AshfordHT AHT .48 7.6 ...dd 8.66 5.42 657 6.31 -6.2sAshfrd pfD AHTpD 2.11 8.1 ... 26.31 25.06 5 26.10 +3.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.33 -4.2AshfrH pfG AHTpG 1.84 7.5 ... 25.39 22.23 10 24.39 -2.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 14 24.57 -3.3AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 11 24.35 -3.0Ashford AINC ... ... 19 109.82 53.00 212 72.15 -22.4Ashland ASH 1.00f 1.2 47 86.63 64.13 398 84.55 +18.8AsiaPc APB .61e 2.1 ...q 15.71 12.78 17 13.55 -6.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 54 4.29 -12.1AspenIns AHL .96 2.3 ...dd 46.10 34.80 668 41.65 +2.6Aspen pfC AHLpC 1.49 5.9 ... 28.14 25.21 12 25.46 -6.7tAspIns pfD AHLpD 1.41 5.9 ... 26.60 23.80 14 23.73 -8.0AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.56 -6.0AsscBc pf D ASBpD ... ... ... 26.16 23.64 6 23.85 -8.1AsscdBanc ASB .60 2.3 16 29.03 23.00 1679 26.60 +4.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 7 39.25 +15.1Assurant AIZ 2.24 2.1 53 111.43 84.34 1740 107.10 +6.2AssuredG AGO .64 1.5 8 43.07 32.97 519 41.91 +23.7AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 2 25.78 -.9AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 9 25.29 -3.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 8 25.00 -.2AsteriasBio AST ... ... ...dd 3.74 1.20 124 1.30 -42.2AstraZen s AZN 1.37e 3.5 10 39.76 31.99 6032 39.08 +12.6AtHomGr n HOME ... ... 41 40.97 20.07 1324 30.29 -.3Atento SA ATTO .34p ... 14 12.90 5.45 233 7.75 -23.6Athene n ATH ... ... ... 55.22 43.09 1924 50.71 -1.9AtkoreInt n ATRK ... ... ... 28.67 17.61 296 26.05 +21.4AtlPwr g AT .12 ... ...dd 2.60 1.80 484 2.10 -10.6ATMOS ATO 1.94 2.1 17 95.22 76.46 724 92.63 +7.8AurynRs n AUG ... ... ... 2.42 .97 60 1.07 -34.8tAutoNatn AN ... ... 11 62.02 42.43 556 42.53 -17.1Autohome ATHM ... ... 7 119.50 52.93 538 82.01 +26.8Autoliv ALV 2.32 2.6 14 115.42 83.94 669 88.58 -3.2AutoZone AZO ... ... 17 797.89 560.82 255 778.00 +9.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 350 36.77 -16.6AvalonHld AWX ... ... ...dd 20.20 1.89 83 3.77 +88.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 667 178.21 -.1Avangrid n AGR 1.76f 3.7 37 54.55 45.17 374 47.00 -7.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 583 21.65 +8.3AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.02 835 108.85 -5.2Avianca AVH .18e 3.2 ... 9.76 5.12 65 5.60 -30.3AvinoSG g ASM ... ... ... 1.63 .56 329 .62 -53.7Avista AVA 1.49 3.0 28 52.91 47.50 342 50.39 -2.1Avon AVP ... ... 22 2.99 1.38 3709 2.20 +2.3Axalta AXTA ... ... 73 38.20 28.04 2622 29.29 -9.5AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 391 57.35 +14.1AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 12 24.02 -4.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.15 -4.1Azul n AZUL ... ... ... 35.05 15.53 518 17.67 -25.8AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.52 +9.3B -B&G Foods BGS 1.90 6.6 8 39.75 22.00 921 28.90 -17.8B2gold g BTG ... ... 28 3.30 2.10 3207 2.26 -27.1BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 2796 49.75 +.1BB&T pfD BBTpD ... ... ... 26.35 24.87 47 25.29 -.7BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 93 24.90 -1.4BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 22 24.64 -1.6BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 26 24.74 -1.7BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 21 25.16 -6.8BBVABFrn BFR .25e 2.0 ... 27.45 7.11 752 12.39 -50.8BBX Cap n BBX .04f .5 9 10.17 6.32 247 7.32 -8.2BCE g BCE 3.02 ... ... 49.06 39.76 935 40.65 -15.3BG Staffing BGSF 1.20 4.7 30 29.59 14.65 231 25.74 +61.5BGCPtrs 42 BGCA 2.03 8.1 ... 26.44 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 39.92 2704 49.59 +7.8BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 1562 43.93 +9.0BP MidPt n BPMP ... ... ... 23.00 16.83 292 18.66 -9.3BP PLC BP 2.38 5.1 25 47.83 36.15 10385 46.26 +10.1sBP Pru BPT 3.60e 10.6 6 34.12 18.65 187 34.00 +69.2BRF SA BRFS ... ... ... 15.50 4.65 3228 5.55 -50.7BRT BRT .80f 6.9 9 14.20 9.58 31 11.52 -2.3BT Grp s BT .99e 6.6 ... 19.60 13.53 422 14.91 -18.2BWX Tech BWXT .64 1.0 31 72.18 55.55 528 61.59 +1.8B&W Ent n BW ... ... ...dd 7.66 .83 699 1.03 -81.9BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 77 19.35 -.2BadgerMtr s BMI .60f 1.1 53 56.40 41.00 110 52.90 +10.7BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 3592 33.82 +6.9BallCorp s BLL .40 .9 23 45.21 34.71 2163 44.30 +17.0Ballanty BTN ... ... ...dd 6.55 3.40 2 3.77 -18.9BanColum CIB 1.27e 3.1 ... 51.38 36.38 226 41.12 +3.7BancCalif BANC .52 2.8 14 23.40 18.00 486 18.80 -9.0BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.95 -1.8BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 7 25.97 -2.2BcBilVArg BBVA .27e 4.2 ... 9.54 5.96 2962 6.49 -23.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 10 6.32 -25.0BcoBrad s BBD .06a .8 ... 11.98 6.50 15450 7.07 -24.1BcoLatin BLX 1.54 7.2 12 30.50 19.28 151 21.41 -20.4BcoMacro BMA ... ... 5 136.10 32.00 510 47.13 -59.3BcoSantSA SAN .21e 4.1 ... 7.57 4.82 7213 5.25 -19.7BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 1315 8.82 -8.8BcSanChile BSAC .85e 2.6 ... 35.09 26.41 149 32.32 +3.4BcoChile BCH 2.12e 2.4 ... 104.17 77.86 45 89.79 -4.9BcpSouth BXS .68f 2.1 ... 35.55 30.25 470 33.00 +4.9Bcp NJ BKJ .24b 1.4 22 17.95 14.43 0 17.15 -1.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 11 22.95 +5.5BkofAm BAC .60f 2.0 16 33.05 24.58 57743 30.13 +2.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 13 24.59 +5.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 12 24.21 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 5 1300.02 -1.4BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 23 25.97 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 31 26.26 -2.8BkAm 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 50 26.12 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 28 26.21 -4.5BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 13 24.05 +2.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.15 +2.5BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.20 +2.5Bk of But n NTB 1.28 2.5 16 53.63 34.86 257 52.03 +43.4BkHawaii BOH 2.40 3.0 17 89.09 77.71 167 79.54 -7.2BkMont g BMO 3.84e ... ... 84.71 73.79 438 82.86 +3.5BkNYMel BK 1.12f 2.2 13 58.99 49.39 5107 51.92 -3.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 36 24.86 -1.1BkNova g BNS 3.28f ... 9 66.78 55.85 667 59.61 -7.6BankUtd BKU .84 2.3 12 44.97 32.34 717 35.93 -11.8BarHarbr s BHB .80f 2.8 19 32.48 26.10 14 28.53 +5.6Br iPthCrd OILB ... ... ... 75.11 49.71 2 74.07 +25.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 173.00 +9.3BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 82 20.66 -.4How 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 1003 Declined 1788 New Highs 54 New Lows 101 Vol. (in mil.) 3,339 Pvs. Volume 3,215 2,224 2,192 1035 1821 69 66 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 S AMJJA 26,000 26,400 26,800 Dow Jones industrialsClose: 26,385.28 Change: -106.93 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 7,990.37 Change: -17.10 (-0.2%) 10 DAYSDOW 26606.09 26349.34 26385.28 -106.93 -0.40% t s s +6.74% DOW Trans. 11462.16 11323.43 11374.66 +63.52 +0.56% t t s +7.18% DOW Util. 713.61 703.38 704.04 -7.79 -1.09% t t t -2.67% NYSE Comp. 13203.98 13093.09 13101.96 -58.64 -0.45% t t s +2.29% NASDAQ 8067.03 7982.77 7990.37 -17.10 -0.21% s t s +15.75% S&P 500 2931.15 2903.28 2905.97 -9.59 -0.33% t t s +8.69% S&P 400 2032.62 2011.31 2012.14 -18.48 -0.91% t t s +5.87% Wilshire 5000 30438.76 30154.24 30171.92 -130.68 -0.43% t t s +8.55% Russell 2000 1710.84 1690.92 1691.61 -17.20 -1.01% t t s +10.17% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, September 27, 2018

PAGE 38

BiP Cmdty DJP ... ... ...q 25.80 22.07 200 23.55 -3.5BarcGsci36 GSP ... ... ...q 17.81 13.58 1 17.33 +11.5BrcEnEu n FLEU ... ... ... 180.26 130.97 138.05 -13.3BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 17 25.04 +9.7BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 84 26.04 -2.4BiPIndMet 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 3 132.00 +13.3BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 2 18.41 +2.4Barclay BCS .15e 1.6 ... 12.55 9.06 17868 9.27 -15.0iPthNtGs n GAZB ... ... ... 47.02 36.56 41.18 +.8BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.07 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 35 17.32 -1.0B iPVxST rs VXX ... ... ...q 56.50 25.59 30060 27.23 -2.5BarcWomLd WIL ... ... ...q 70.29 63.75 68.66 +2.3Barings BBDC 1.20 12.0 ... 12.19 7.57 326 10.04 +24.6Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 34 15.16 -.7BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 21 14.86 +5.4BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 250 5.58 -32.3BarnesNob BKS .60 10.6 ...dd 8.00 4.10 2235 5.65 -15.7Barnes B .64 .9 66 72.87 52.42 296 71.45 +12.9Barnwell BRN ... ... ...dd 2.95 1.63 88 1.83 -11.9BarrickG ABX .12 1.1 60 16.83 9.53 20818 10.85 -25.0BasicEn n BAS ... ... ... 26.75 7.43 369 10.09 -57.0BauschHl BHC ... ... 7 27.79 10.94 3807 25.04 +20.5Baxter s BAX .76 1.0 36 78.38 60.78 2964 76.90 +19.0BaytexE g BTE ... ... 5 4.85 2.30 1878 2.83 -5.7tBeazerHm BZH ... ... 12 23.24 10.92 1281 10.85 -43.5sBectDck BDX 3.00 1.1 ...cc 263.80 192.04 811 261.66 +22.2BectDk pfA BDXA ... ... ... 67.71 54.31 34 65.57 +13.2Belden BDC .20 .3 13 87.15 53.65 222 69.55 -9.9Belden pfB BDCpB ... ... ... 114.45 74.97 1 95.94 -6.9Belltrx g rs BXE ... ... 1 3.07 .84 2 .95 -45.1sBelmond BEL ... ... ...cc 17.60 10.30 1474 18.30 +49.4Bemis BMS 1.24 2.6 20 53.00 40.86 429 48.49 +1.5BenchElec BHE .60 2.5 35 35.80 23.98 618 24.35 -16.3Berkley WRB 1.52e 1.9 15 80.68 65.19 691 78.93 +10.2Berkley pfB WRBpB 1.41 5.8 ... 25.94 23.67 6 24.42 -3.2Berkly pfC WRBpC ... ... ... 27.00 24.45 12 25.20 -3.7Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.10 18 24.39 -5.9BerkHa A BRK/A ... ... 26 334560.00 270250.03 0 324286.03 +9.0BerkH B BRK/B ... ... 29 223.00 180.44 3792 216.11 +9.0BerkHBcp BHLB .88 2.2 18 44.25 35.10 231 40.90 +11.7BerryPlas BERY ... ... 18 61.71 45.24 1337 48.42 -17.5BestBuy BBY 1.80 2.3 26 84.37 52.92 2498 79.63 +16.3Best Inc n BSTI ... ... ... 13.54 5.92 1168 6.02 -33.0BigLots BIG 1.20 2.9 11 64.42 36.20 988 42.00 -25.2Biglari B BH ... ... 4 269.58 174.52 5 176.00 -30.1Biglari A BH/A ... ... ... 1036.79 901.00 927.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 136 308.15 +29.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 346 37.69 +39.7BioPhrmX BPMX ... ... ...dd .38 .10 2568 .21 +92.7BioTime BTX ... ... 3 3.16 1.98 168 2.37 +10.2BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 79 1.56 +20.0BitautoH BITA ... ... 11 54.42 18.47 467 22.90 -28.0BlkHillsCp BKH 1.90 3.4 17 69.79 50.49 267 56.71 -5.7BlkHCp un BKHU ... ... ... 75.59 56.40 1 61.62 -6.8BlKnight n BKI ... ... 48 56.45 42.70 427 52.25 +18.3BlkStMin n BSM 1.35f 7.4 31 19.29 16.36 44 18.30 +2.0BlackBerry BB ... ... ...dd 14.55 9.46 2409 10.32 -7.6BlackRock BLK 12.52f 2.6 19 594.52 433.18 417 474.83 -7.6Blrk22Gl n BGIO ... ... ... 10.20 8.80 90 8.94 -8.8BlkBldAm BBN 1.58 7.5 ...q 23.79 21.06 214 21.11 -9.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.93 +2.5BlkCAIT BFZ .87 7.0 ...q 14.62 12.23 169 12.29 -10.8BlkCorBd BHK .78 6.1 ...q 14.26 12.60 125 12.80 -8.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 330 10.53 -3.7BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 184 12.25 -8.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 185 11.17 -4.5BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.82 63 14.49 +2.2BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 122 17.16 +4.8BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 607 9.43 +2.2BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 1 12.90 -3.7BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 95 13.77 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 40 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 4 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 212 10.96 -12.4sBlkHlthSci BME 2.40 5.6 ...q 42.25 32.81 40 42.67 +16.9BlkIT BKT .37 6.5 ...q 6.34 5.68 60 5.72 -7.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 369 5.71 -12.4tBlkIQM BKN .74a 5.6 ...q 15.21 13.23 50 13.28 -11.0BlkLtdD BLW .95 6.4 ...q 16.30 14.73 102 14.83 -6.7BlkLTMu BTA .65a 5.7 ...q 12.47 11.09 49 11.38 -5.2BlkMDMB 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 8.2 ...q 18.77 16.56 267 17.08 -5.9BlkMuIntD MUI .59a 4.6 ...q 14.37 12.81 136 12.90 -7.3tBlkMuNYInt MNE .69 5.6 ...q 14.43 12.37 28 12.41 -8.8BlkMunihCA MUC .64 5.1 ...q 15.00 12.49 105 12.52 -11.8tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.18 153 12.26 -16.1BlMunhNYQ MHN .61a 5.1 ...q 14.25 11.85 97 11.89 -11.2tBlMunhNJQ MUJ .71a 5.6 ...q 14.75 12.56 70 12.63 -12.7tBlkMunihQ MUS .81 7.1 ...q 13.99 11.42 63 11.47 -14.3BlkMunHQ2 MUE .82 6.9 ...q 14.32 11.69 64 11.83 -15.0BlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 113 12.74 -13.1BlkMunyInv MYF .97 6.8 ...q 15.78 13.58 59 14.37 -3.2tBlkMunyIQ MFT .85 6.9 ...q 14.65 12.39 20 12.37 -11.3BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 151 12.41 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.36 11.33 124 11.42 -11.6BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 68 12.74 -11.2BlMunyQlty MQY .96 7.2 ...q 16.09 13.22 85 13.35 -12.0BlkMuniyQ3 MYI .70 5.8 ...q 14.56 11.88 302 11.99 -13.2BlkMuniast MUA .65a 5.0 ...q 15.84 12.91 31 12.97 -13.4Blk2018 BPK .06 .4 ...q 15.09 14.71 9 15.08 +2.1BlkMu2020 BKK .47a 3.2 ...q 15.72 14.70 73 14.73 -1.8BlkMuBdT BBK .76a 5.6 ...q 15.87 13.60 32 13.67 -9.8BlkMuIIQ BAF .82 6.4 ...q 15.58 12.79 31 12.83 -13.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 32 12.94 -7.7tBlkMuIQT BYM .86 6.9 ...q 15.03 12.62 84 12.66 -10.8tBlkMuIT BFK .78 6.3 ...q 14.43 12.36 134 12.39 -12.1BlkMuIT2 BLE .95a 6.9 ...q 15.41 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.55 140 20.59 -7.8tBlkMunienh MEN .73a 7.3 ...q 12.26 9.90 140 9.97 -14.5tBlkMunihld MHD .89a 6.0 ...q 17.67 14.84 20 14.89 -9.9tBlkMunihd2 MUH .81a 6.1 ...q 15.90 13.24 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 13.28 93 13.30 -13.9BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.1 ...q 15.60 12.64 122 12.76 -13.7BlkMuniyld MYD .80a 6.1 ...q 15.27 13.04 89 13.17 -9.3tBlkMunyNJ MYJ .90 6.9 ...q 16.42 13.00 75 12.98 -17.8tBlMunQlt2 MQT .80 6.9 ...q 13.58 11.61 54 11.62 -11.3BlkNJMB 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 3 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.77 9 12.77 -13.2BlkNYIQT BSE .69 5.5 ...q 13.59 12.14 11 12.47 -5.2BlkNYIT BNY .83 6.8 ...q 15.27 12.10 17 12.11 -15.3BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 147 9.08 -7.1BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 109 35.20 +31.9BlkStMT BSD .78a 6.5 ...q 14.64 12.06 26 12.09 -11.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 25 20.57 -4.9BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 51 18.06 +.3BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 76 15.94 +1.5Blackstone BX 2.70e 7.0 14 40.60 29.58 2814 38.57 +20.5BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 844 33.87 +5.3BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 43 16.17 +1.6BlockHR HRB 1.00 3.9 9 29.81 22.45 2609 25.79 -1.6BlonderT BDR ... ... ...dd 2.20 .38 37 1.17 +93.1BlueAprn n APRN ... ... ...dd 5.93 1.64 2425 1.77 -56.1BlueCapRe BCRH 1.20 11.4 ...dd 18.20 9.10 57 10.50 -12.9BluegVac n BXG .60 3.3 ... 26.22 13.00 35 17.93 -1.8BlueLinx rs BXC ... ... 10 46.42 7.57 198 32.34 +231.4BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 109 9.64 -4.6BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 2 25.60 -2.9BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 5 23.90 -5.2BluerkR pfC BRGpC 1.91 7.6 ... 26.38 22.48 10 25.00 -1.8Boeing BA 6.84 1.9 34 374.48 251.17 2344 365.03 +23.8BoiseCasc BCC .28 .7 13 49.30 33.45 419 37.75 -5.4BonanzaCE BCEI ... ... ...dd 40.38 23.66 266 29.84 +8.2BootBarn BOOT ... ... 14 31.62 7.37 631 28.65 +72.5BoozAllnH BAH .76 1.5 24 52.56 35.21 1274 49.86 +30.8BorgWarn BWA .68 1.6 12 58.22 42.06 1344 43.38 -15.1BostBeer SAM ... ... 37 329.95 152.85 106 297.70 +55.8BostProp BXP 3.80f 3.1 29 132.82 111.57 1004 121.38 -6.7BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 3 24.40 -3.4sBostonSci BSX ... ... 30 38.76 24.54 8110 38.63 +55.8BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 84 11.27 +1.6BovieMed BVX ... ... ...dd 7.62 2.28 71 7.06 +171.5BowlA BWL/A .68 4.3 44 16.64 13.61 15.75 +5.0Box Inc n BOX ... ... ...dd 29.79 17.53 3667 23.76 +12.5BoydGm BYD .24 ... 22 40.44 24.53 893 33.92 -3.2BradyCp BRC .85f 1.9 26 47.35 35.00 191 43.80 +15.6BraemHot BHR .64 5.5 9 12.10 8.44 141 11.58 +19.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 19 18.69 15.21 850 15.55 -14.5BrasilAgro LND ... ... ... 4.55 3.21 22 3.38 -3.5Braskem BAK .78e 2.6 ... 33.73 21.32 359 29.81 +13.5BridgptEd BPI ... ... 15 13.63 5.31 140 10.00 +20.5BrigStrat BGG .56 2.9 12 27.34 16.26 208 19.55 -22.9BrightHrz BFAM ... ... 53 120.07 81.41 154 116.88 +24.3BrghtSch n BEDU ... ... 94 28.18 10.80 178 12.17 -34.8BrghtSph BSIG ... ... ...cc 16.31 11.89 775 12.58 -22.3Brinker EAT 1.52 3.2 15 54.14 29.94 1365 46.83 +20.6Brinks BCO .60 .9 ...dd 88.10 67.58 311 70.20 -10.8BrMySq BMY 1.60 2.6 61 70.05 49.96 5842 61.62 +.6BristowGp BRS .28 2.3 ...dd 18.91 8.22 436 12.09 -10.2BritATob s BTI 2.24e 4.8 ... 71.45 46.07 1430 46.68 -30.3BrixmorP BRX 1.10 6.5 14 19.30 13.74 2102 16.96 -9.1BroadrdgF BR 1.94f 1.5 38 138.24 80.30 819 132.29 +46.0Brookdale BKD ... ... ...dd 11.16 6.28 1406 9.42 -2.9sBrkfdAs g s BAM .60 1.3 15 44.63 37.22 979 44.54 +2.3BrookBus n BBU .25 .6 ... 45.66 29.00 16 42.97 +24.5BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 9 23.19 -19.5BrkGblInf INF 1.40 11.7 ...q 13.63 11.02 50 11.93 -7.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 312 39.52 -11.8 BrkRlAs n RA .20p ... ... 24.36 21.06 85 23.07 -1.3BrkfReEn BEP 1.96 6.5 ... 35.34 29.57 162 30.11 -13.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 23.65 1032 29.53 BrownFA s BF/A .79 1.6 31 57.70 40.66 35 50.82 +1.7BrownFB s BF/B ... ... 29 59.58 42.58 1756 50.49 Brunswick BC .76 1.1 18 69.82 48.04 751 67.27 +21.8Buckeye BPL 5.05 14.3 11 59.67 32.03 694 35.34 -28.7Buckle BKE 1.00e 4.4 12 29.65 15.10 431 22.90 -3.6Buenavent BVN ... ... ...dd 16.80 11.67 1079 13.29 -5.6BldBear BBW ... ... 28 10.45 7.25 74 8.95 -2.7BungeLt BG 2.00 3.0 30 83.20 61.28 2001 67.40 +.5BurlStrs BURL ... ... 35 175.48 87.20 1335 165.36 +34.4BylineBc n BY ... ... ... 24.80 19.02 64 22.74 -1.0C -C&J Eng n CJ ... ... ... 36.57 18.86 839 21.07 -37.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.73 -3.2CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.62 119 20.17 +8.7CAI Intl CAI ... ... 7 40.11 19.35 119 24.96 -11.9CBIZ Inc CBZ ... ... 28 24.38 14.35 211 23.95 +55.0CBL Asc CBL .80 18.6 2 9.10 3.80 2412 4.30 -24.0CBL pfD CBLpD 1.84 11.3 ... 24.95 16.10 46 16.29 -25.5CBL pfE CBLpE 1.66 11.2 ... 24.97 14.69 30 14.84 -32.7CBRE GRE IGR .60 8.2 ...q 8.05 7.17 284 7.31 -7.7CBRE Grp CBRE .20 .5 17 50.43 37.12 1464 44.33 +2.4CBS A CBS/A .72f 1.3 17 61.70 47.98 1 57.06 -4.6CBS B CBS .72 1.3 13 61.59 47.54 4972 56.50 -4.2CCA Inds CAW ... ... 14 3.40 2.30 1 2.90 -7.9sCF Inds s CF 1.20 2.2 ...dd 55.14 33.50 2867 54.88 +29.0CGG rs CGG ... ... 1 7.50 1.88 5 2.81 -37.1CGI g GIB ... ... ... 66.53 50.73 136 65.79 +21.1CIT Grp CIT .64 1.2 20 56.14 44.29 948 51.76 +5.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 4 10.65 +4.6CMS Eng CMS 1.43 3.0 29 50.83 40.48 2232 47.75 +1.0CNA Fn CNA 1.40f 3.1 13 55.62 44.27 192 45.60 -14.0CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 835 12.38 -7.6CNO Fincl CNO .40 1.9 14 26.47 18.65 530 21.16 -14.3CNOOC CEO 4.92e 2.6 ... 192.32 121.88 130 187.26 +30.4CNX Midst CNXM 1.34 7.0 12 21.05 15.25 179 19.26 +14.8CNX Resc CNX .04 .3 ...dd 18.37 11.69 3266 13.92 -4.9ConslCoal n CCR 2.05f 11.5 ... 19.16 13.15 23 17.90 +14.4CONSOL n CEIX ... ... 11 48.12 19.51 552 41.31 +4.6CPFL Eng CPL .12e 1.0 ... 17.45 10.36 17 11.74 +2.1CPI Aero CVU ... ... 13 11.75 7.60 25 8.25 -7.8CRH Med CRHM ... ... ...cc 4.50 1.46 102 4.00 +50.9CRH CRH .72e 2.2 ... 39.32 31.38 790 33.01 -8.5CsopChiA50 AFTY 1.17e 7.6 ...q 20.51 13.83 5 15.35 -12.8Csop 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 5.6 ...dd 30.29 13.56 61 14.26 -48.8CTS CTS .16 .5 29 39.20 22.75 217 35.00 +35.9CURO Gp n CURO ... ... 62 32.20 13.50 211 30.56 +117.0CVR Engy CVI 3.00f 7.4 ...cc 47.67 24.64 776 40.49 +8.7CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.71 155 3.75 +14.3CVR Rfng CVRR 2.95e ... 18 26.00 9.05 252 20.30 +22.7CVS Health CVS 2.00 2.6 14 83.88 60.14 6001 78.43 +8.2CWA 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 11 22.53 -2.0CabcoJCP97 PFH 1.91 20.0 ... 15.92 8.74 2 9.54 -35.3CabAT&T34 GYC .83 3.6 ... 25.05 21.30 1 23.25 +3.1CableOne n CABO 8.00f .9 44 899.55 597.40 47 877.31 +24.7Cabot CBT 1.32 2.0 16 68.63 53.18 343 64.88 +5.3CabotO&G COG .24 1.1 42 29.57 21.48 11984 22.46 -21.5CACI CACI ... ... 16 200.85 121.60 146 184.25 +39.2Cactus n WHD ... ... ... 38.84 19.18 634 36.47 +80.1CadencB n CADE .60f 2.3 25 31.44 21.70 978 26.10 -3.8CaledoMn n CMCL .28 4.1 ... 9.94 5.17 4 6.75 -8.7Caleres CAL .28 .8 16 41.09 26.54 333 35.56 +6.2CalifRes rs CRC ... ... ...dd 48.85 8.84 1611 45.87 +136.0CalifWtr CWT .75 1.8 30 46.15 35.25 183 41.50 -8.5Calix CALX ... ... ...dd 9.05 4.85 91 7.95 +33.6CallGolf ELY .04 .2 50 23.93 13.49 585 23.69 +70.1CallonPet CPE ... ... 24 14.65 9.75 3266 11.78 -3.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 4 51.13 -.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.85 42.55 575 66.20 +37.9CambriaYld SYLD .49e 1.2 ...q 41.00 35.01 4 39.74 +3.5CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 4 25.63 -2.8CambGblV GVAL .54e 2.3 ...q 28.50 22.85 18 23.96 -6.4CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 8 26.62 -2.8CambGlAss GAA .55e 2.0 ... 28.60 26.41 5 27.02 -1.7CambrEmS EYLD ... ... ... 38.25 30.19 4 32.04 -7.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 5 25.23 -2.3tCambTail n TAIL ... ... ... 24.40 20.00 3 19.96 -11.6CamValMom VAMO ... ... ...q 28.07 23.84 5 25.31 +1.5CamdenPT CPT 3.08 3.3 25 95.67 78.19 622 92.51 +.5Cameco g CCJ .40 ... ... 12.19 7.68 3422 9.83 +6.5CampSp CPB 1.40 3.6 14 51.07 32.63 3006 38.98 -19.0CampWrl n CWH .54 2.5 ... 47.62 18.16 2418 21.60 -51.7Can-Fite CANF ... ... ... 2.75 1.12 37 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.05 3935 63.64 +101.6CIBC g CM 4.49e ... 8 100.01 85.47 355 94.95 -2.5CdnNR gs CNI 1.82f ... ... 90.57 70.59 1029 89.53 +8.5CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 4349 32.93 -7.8sCP Rwy g CP 2.60 ... ... 211.86 164.01 818 211.13 +15.5CannaeHl n CNNE ... ... ...dd 21.90 16.16 186 20.93 +22.9Canon CAJ ... ... ... 40.67 30.14 236 31.97 -14.5CanopyGr n CGC ... ... ... 55.69 40.68 7517 51.98 +.9CantelMed CMD .17e .2 41 130.92 85.00 446 96.79 -5.9CapOne COF 1.60 1.7 15 106.50 81.79 2977 96.19 -3.4CapOne wt COF/WS ... ... ... 63.91 40.04 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 90 25.60 -2.2CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 23 26.14 -2.5CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 28 25.76 -4.7CapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 40 25.14 -.7CpOne pf H COFpH ... ... ... 27.19 25.12 19 25.59 -4.9CapOne pfG COFpG ... ... ... 25.55 23.25 47 24.72 -1.2CapSenL CSU ... ... ...dd 16.72 7.18 131 8.96 -33.6CapInv n CIC ... ... ... 10.10 9.60 0 9.91 +2.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.0 12 9.89 7.98 788 8.02 -7.3Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 44 25.36 CarboCer CRR ... ... ...dd 12.69 6.10 181 7.90 -22.4CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2549 53.63 -12.5Care.com CRCM ... ... ...cc 22.95 14.18 353 21.67 +20.1Carlisle CSL 1.48 1.2 20 129.47 97.03 573 122.61 +7.9CarMax KMX ... ... 20 81.67 57.05 6359 74.66 +16.4Carnival CCL 2.00 3.0 16 72.70 56.45 4697 66.98 +.9CarnUK CUK 1.80f 2.7 ... 72.29 56.76 321 66.41 +.2CarpTech CRS .80f 1.4 46 61.49 41.75 169 58.79 +15.3tCarrSrv CSV .30 1.4 15 28.96 21.81 171 21.79 -15.2Cars.cm CARS ... ... ... 32.94 20.94 726 27.07 -6.1Carters CRI 1.80 1.9 15 129.00 91.41 1140 96.65 -17.7Carvana A n CVNA ... ... ... 72.59 12.17 1833 61.15 +219.8CastleBr ROX ... ... ...dd 1.47 .90 325 1.00 -18.0CastlightH CSLT ... ... ...dd 5.95 2.65 265 2.70 -28.0Catalent CTLT ... ... 76 47.87 36.73 1107 44.14 +7.4tCatchMTim CTT .54 4.7 ...dd 13.73 11.53 175 11.49 -12.5Caterpillar CAT 3.44f 2.2 19 173.19 123.62 2955 153.17 -2.8CatoCp CATO 1.32 6.2 21 26.88 10.76 208 21.28 +33.7CedarF FUN 3.56 6.6 14 70.82 50.10 148 53.79 -17.2CedarRlty CDR .20 4.6 11 6.29 3.54 285 4.39 -27.8CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 1 24.61 -2.6CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 16 22.06 -11.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 426 3.82 +102.1Celanese CE 2.16f 1.9 12 119.29 95.45 709 114.16 +6.6Celestic g CLS ... ... 9 12.76 9.79 419 10.94 +4.4Cellcom CEL ... ... 7 10.62 5.43 4 6.86 -32.8Cementos CPAC .50e 4.7 ... 14.11 9.20 1 10.57 -14.8Cemex CX .29t ... ... 9.32 5.72 4769 6.94 -7.5Cemig pf CIG .08e 4.6 ... 2.71 1.56 1973 1.75 -15.0tCemig CIG/C .08e 5.2 ... 2.70 1.56 1 1.55 -16.3CenovusE CVE .20 ... 7 11.52 7.09 3764 9.25 +1.3Centene s CNC ... ... 21 148.24 83.56 891 141.58 +40.3CC MLPInf CEN 1.25 13.6 ...q 11.48 8.12 256 9.16 -8.0CenterPnt CNP 1.11 4.1 19 30.17 24.81 57279 27.25 -3.9CentElBr B EBR/B ... ... ... 9.06 3.43 9 4.51 -33.6CentElecBr EBR ... ... ... 7.86 3.14 153 3.84 -32.6CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 12 23.67 -3.0CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.1 16 33.15 27.10 219 26.81 -10.1CentSecur CET 1.78e .7 ...q 30.12 25.53 19 29.48 +7.6CentrusEn LEU ... ... ...dd 5.14 2.18 17 2.68 -33.2CentCmtys CCS ... ... 10 36.00 24.00 381 26.45 -15.0CntryLink CTL 2.16 10.4 8 24.20 13.16 15549 20.73 +24.3CerdHCM n CDAY ... ... ...dd 44.98 29.68 562 40.96 +34.2Cervecer CCU .35e 1.3 ... 30.35 24.37 235 27.80 -6.0ChannAdv ECOM ... ... ...dd 15.63 8.30 74 11.75 +30.6CharahSol n CHRA ... ... ... 12.00 5.27 174 6.67 -44.4ChRvLab CRL ... ... 26 132.49 96.70 447 131.54 +20.2ChaseCorp CCF .80f .7 37 131.70 95.00 19 122.65 +1.8ChathLTr CLDT 1.32 6.4 28 23.91 17.90 191 20.64 -9.3CheetahM CMCM ... ... ... 18.18 7.38 334 9.34 -22.7Chegg CHGG ... ... ...dd 32.82 13.75 5160 28.42 +74.1Chemed CHE 1.12 .4 28 335.99 190.76 96 315.98 +30.0Chemours n CC 1.00f 2.5 10 58.08 38.49 1248 39.27 -21.6sCheniereEn LNG .56p ... ...dd 69.50 43.46 2538 68.93 +28.0sChenEnLP CQP 2.24 5.6 ...dd 40.16 26.68 330 39.94 +34.8CherHMtg CHMI 1.96 10.7 4 19.20 16.01 167 18.38 +2.2ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 27 25.69 -.4ChesEng CHK ... ... 7 5.60 2.53 24894 4.40 +11.1ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 1 54.00 +8.7ChesGranW CHKR .32e 19.7 1 2.30 1.20 64 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 33.81 24.98 337 32.33 +19.3ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 47 82.35 +4.8Chevron CVX 4.48 3.7 54 133.88 108.02 4193 121.95 -2.6ChiRivet CVR .84 2.6 ... 33.52 28.70 1 32.49 +2.2Chicos CHS .34 4.0 11 10.90 7.07 2116 8.56 -2.9Chimera rs CIM 2.00 10.8 8 19.77 15.77 1913 18.54 +.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.77 -.2Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 3 25.70 -.4ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 7 8.10 -12.6ChinaEAir CEA ... ... ... 45.33 24.44 6 32.19 -10.9ChinaFd CHN .55e 2.8 ...q 24.76 18.60 21 19.61 -9.4ChinaGreen CGA .10e 11.2 1 2.11 .85 28 .89 -28.1ChinaLife s LFC .14e 1.2 ... 17.85 10.49 332 11.35 -27.3ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 776 48.29 -4.5ChiNBorun BORN ... ... 2 1.57 1.03 14 1.16 -7.6ChOnlEd n COE ... ... ... 14.90 6.98 20 9.14 -26.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 176 98.32 +34.0ChinaPhH CPHI ... ... ...dd 1.45 .15 79 .20 +13.6ChinRap n XRF ... ... ... 12.86 1.60 63 2.64 -53.8ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 28 32.26 -37.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 22 48.22 +1.6ChinaUni CHU ... ... ... 15.53 11.25 352 11.80 -12.8ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9tChinaYuch CYD .73e 4.2 5 27.98 17.43 29 17.44 -27.3ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 547 467.91 +61.9ChoiceHtls CHH .86 1.0 41 85.35 62.89 267 83.20 +7.2ChrisBnk CBK ... ... ...dd 1.52 .75 34 .77 -39.3ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1611 133.80 -8.4ChungTel CHT 1.29e 3.6 ... 39.33 33.54 64 35.52 +.2ChurchDwt s CHD .87f 1.5 ... 60.39 43.21 1174 59.40 +18.4CienaCorp CIEN ... ... 7 32.33 19.40 1999 30.89 +47.6 Cigna CI .04 ... 20 227.13 163.02 1921 202.43 -.3Cimarex XEC .72 .8 13 130.16 80.53 865 93.12 -23.7CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 1 48.98 -4.0CinciBell rs CBB ... ... 67 22.20 9.90 316 15.45 -25.9Cinemark CNK 1.28 3.2 17 44.00 32.60 1338 39.70 +14.0CinerRes CINR 2.27 8.4 11 29.36 23.76 7 27.10 +7.9Circor CIR .15 .3 28 56.37 35.16 83 47.75 -1.9Cision CISN ... ... 45 18.28 11.13 616 17.17 +44.7CapAcIII 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 2 26.00 +22.0CitEUR Dl n UEUR ... ... ... 31.62 19.65 22.82 -17.2Citi EUR n DEUR ... ... ... 30.00 18.78 3 25.81 +12.5Citi AUD n DAUD ... ... ... 30.28 18.62 0 27.36 +36.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 0 20.83 -22.0Citi JPY n DJPY ... ... ... 25.15 18.17 25.00 +9.6tCitJPY Dl n UJPY ... ... ... 39.22 23.90 0 23.35 -20.1Citi CHF n DCHF ... ... ... 26.77 19.08 0 23.51 -.3CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 634 26.85 -2.3CgpVelLCrd UWT ... ... ... 45.10 14.22 1484 41.08 +67.6CgpVelICrd DWT ... ... ... 26.32 5.40 6233 5.68 -59.6Citigroup C 1.80f 2.5 12 80.70 64.38 15055 72.45 -2.6Citigp 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 6.4 ... 29.74 27.59 62 28.03 -2.8Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 49 27.75 -2.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 33 26.10 -3.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 18 25.64 -3.5CitizFincl CFG .52 1.3 10 48.23 36.06 3413 39.41 -6.1CitizInc CIA ... ... ...cc 8.80 6.67 65 8.28 +12.7CityOffce g CIO .94 ... 10 13.93 10.03 235 12.30 -5.5CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 3 25.13 -.2Civeo CVEO ... ... ...dd 4.64 1.83 491 3.93 +44.0CivitasSolu CIVI ... ... 25 19.90 11.15 66 14.55 -14.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 344 70.64 +30.3ClearChan CCO ... ... ...dd 6.05 3.60 512 5.75 +25.0ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 100 11.12 -4.3ClrLgCap n LRGE ... ... ... 34.17 26.97 33.85 +15.2ClrbrgMLP CBA .80m 10.4 ...q 9.58 6.53 266 7.70 -7.0ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 334 14.14 -7.4ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 85 11.08 -6.1ClearwPpr CLW ... ... 16 50.60 21.55 88 30.15 -33.6ClearwEn A CWEN/A 1.12f 5.9 39 20.68 15.30 216 19.08 +1.2ClearwEn C CWEN 1.28f 6.7 26 20.75 15.55 1539 19.10 +1.1sClevCliffs CLF ... ... 8 12.98 5.60 13856 12.66 +75.6ClipRlty n CLPR .38 ... ...dd 13.41 7.62 33 13.04 +30.5Clorox CLX 3.84 2.6 25 153.38 113.57 696 150.37 +1.1CloudPeak CLD ... ... ...dd 5.70 2.14 207 2.44 -45.2Cloudera n CLDR ... ... ...dd 22.43 12.57 2414 17.85 +8.1tCloughGA GLV 1.44 11.9 ...q 14.39 12.17 59 12.14 -9.0CloughGEq GLQ 1.38 9.4 ...q 15.84 12.71 55 14.75 +10.3ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 89 10.93 +.5CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 70 60.87 -12.6CocaCola KO 1.56 3.4 87 48.62 41.45 10108 45.85 -.1CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1151 45.71 +14.7Coeur CDE ... ... 51 9.87 5.18 2219 5.60 -25.3Cohen n COHN .80 8.0 ...dd 12.00 7.50 10.00 +24.7CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 94 13.01 -2.3CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 78 9.34 -5.5Cohen&Str CNS 1.32 3.2 18 47.83 37.53 81 40.84 -13.6CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 423 22.00 -8.3C&SLtDP&I LDP 1.87 7.9 ...q 27.13 23.59 76 23.72 -9.0C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 88 10.09 -1.6CohStQIR RQI .96 7.9 ...q 12.93 10.55 568 12.10 -4.3CohStRE RNP 1.48 7.7 ...q 21.98 17.91 150 19.19 -9.8CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 23 26.71 -5.4CohenStTR RFI .96 7.9 ...q 13.10 11.50 90 12.15 -4.9Colfax CFX ... ... 26 43.29 28.80 429 35.73 -9.8ColgPalm CL 1.68 2.5 23 77.91 61.28 2264 67.10 -11.1ColonCap CLNY ... ... ... 13.03 5.28 2516 6.00 -47.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.35 -.3ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 30 25.73 -3.2ColCap pfG CLNSpG 1.88 8.0 ... 25.95 22.49 39 23.62 -6.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 22 22.80 -7.2ColCap pfI CLNSpI 1.79 7.9 ... 25.75 21.81 4 22.80 -9.5ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 47 22.81 -8.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.26 +.3Col SusInt n ESGN ... ... ... 32.31 27.17 7 29.14 -4.6Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.72 +3.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 5 17.71 -3.9ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.90 -6.4ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 21.32 75 22.45 -20.2Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 41.82 -15.7Col IndiaInf INXX .10e .8 ...q 16.79 11.99 5 12.27 -22.7Col IndSC SCIN .17e 1.1 ...q 25.98 14.12 4 15.33 -34.6ColumbPT CXP .80 3.5 13 25.07 19.55 472 22.86 -.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 77 21.33 -4.2Comcst29 CCZ 1.58e 2.9 ... 64.00 50.35 53.76 -14.5Comerica CMA 2.40f 2.6 15 102.66 73.00 1844 91.67 +5.6Comeric wt CMA/WS ... ... ... 65.50 44.22 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.65 289 54.75 +25.4ComndSec MOC ... ... ...dd 3.55 1.20 43 2.83 -7.8CmclMtls CMC .48 2.4 41 26.72 17.58 941 20.24 -5.1CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 197 61.17 +13.8CmtyHlt CYH ... ... ...dd 7.89 2.66 2318 3.47 -18.5CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 77 29.91 +6.4CBD-Pao CBD .08e .4 ... 25.90 17.91 297 21.16 -10.2CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 180 17.85 +5.3ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 3 22.85 -7.3CompssMn CMP 2.88 4.4 23 76.65 56.50 272 65.75 -9.0Compx CIX .20 1.5 13 16.50 11.95 3 13.65 +2.6ComstkM rs LODE ... ... ... .94 .13 679 .15 -61.8ComstkRs rs CRK ... ... ...dd 12.32 4.01 560 8.44 -.2ConAgra CAG .85 2.4 17 39.43 32.90 4951 36.06 -4.3ConchoRes CXO ... ... 23 163.11 123.63 1581 150.52 +.2ConcdMed CCM ... ... ...dd 4.20 2.46 3.14 -5.8CondHos rs CDOR .78e 7.5 21 10.99 9.26 8 10.44 +4.9Conduent n CNDT ... ... ... 23.39 14.95 1904 22.61 +39.9ConocoPhil COP 1.14f 1.5 62 78.61 48.70 6034 77.28 +40.8ConEd ED 2.86 3.8 15 89.70 71.12 1976 74.41 -12.4CnsTom CTO .28f .5 7 67.97 55.65 9 61.99 -2.4ConstellA STZ 2.96f 1.4 17 236.62 197.32 1338 213.76 -6.5ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 0 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 772 12.30 +10.3CnE pfB CMSpB 4.50 4.5 ... 105.95 96.93 1 100.79 -3.0ContainStr TCS ... ... 22 12.42 3.53 202 10.82 +128.3Contango MCF ... ... ...dd 7.25 2.22 181 6.33 +34.4ContlBldg CBPX ... ... 21 39.60 25.00 394 37.40 +32.9ContMatls CUO ... ... ...dd 20.15 15.50 16.40 -13.7ContlRescs CLR ... ... 57 69.91 36.05 1848 66.82 +26.1Cnvrgys CVG .44 1.8 21 26.72 21.13 1390 24.07 +2.4sCooperCo COO .06 ... ...cc 273.44 216.47 244 274.50 +26.0CooperTire CTB .42 1.5 35 40.78 22.58 425 28.85 -18.4CooperStd CPS ... ... 13 146.78 105.00 130 120.87 -1.3CopaHold CPA 3.48 4.3 9 141.34 74.77 448 80.06 -40.3Copel ELP .26e 5.0 ... 9.41 4.70 364 5.18 -32.1CoreLabs CLB 2.20 1.9 63 130.34 87.66 314 113.96 +4.0tCoreMold CMT .05 ... ... 23.85 7.16 18 6.90 -68.2tCorePtLd n CPLG ... ... ... 28.30 19.84 249 19.63 -29.6Corecivic CXW 1.72 7.2 14 27.50 18.61 948 24.05 +6.9CoreLogic CLGX ... ... 21 55.79 42.00 305 49.31 +6.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.24 -1.9CorEnInf rs CORR 3.00 8.1 15q 39.46 33.41 48 37.08 -2.9CoreSite COR 4.12 3.8 40 119.59 89.76 397 108.41 -4.8Corindus n CVRS ... ... ...dd 1.65 .66 726 1.35 +33.7CorMedix CRMD ... ... ...dd .83 .17 1410 .72 +44.0CrnstTotR CRF 3.35 24.5 ...q 16.22 13.42 492 13.65 -10.7CrnrstnStr CLM 3.40 24.6 ...q 16.24 13.10 952 13.83 -10.6Corning GLW .72 2.0 ...dd 36.56 26.11 4860 35.40 +10.7CpBT JCP JBN 1.75 19.9 ... 15.35 8.61 0 8.81 -29.9CorpCapT n CCT 1.61 10.2 ... 19.00 14.43 334 15.70 -1.8CorpOffP OFC 1.10 3.8 15 33.81 24.55 639 28.89 -1.1Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 30.20 -7.7CortsJCP97 KTP 1.91 19.9 ... 16.26 9.16 4 9.59 -32.8CortsJCP JBR 1.75 19.9 ... 14.92 8.61 9 8.80 -29.5CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.80 -1.7Cosan Ltd CZZ .26e 3.7 ... 11.89 6.21 774 7.00 -27.8Costamre CMRE .40 5.9 ... 8.39 5.45 140 6.76 +17.2Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 8 24.10 -3.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 24 25.18 -1.0Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 1 26.09 +1.0Cott Cp COT .24 1.6 ...cc 17.78 14.06 844 15.10 -9.4Coty COTY .50 4.0 ... 21.68 10.73 6309 12.62 -36.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4449 8.73 -5.6CovantaH CVA 1.00 6.1 ...dd 18.05 14.15 876 16.40 -3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 77.80 317 98.03 +9.9CrwfdA CRD/A .28 3.1 64 9.95 6.78 16 9.00 +5.9CrwfdB CRD/B .20 2.1 67 12.40 7.54 26 9.32 -3.1Credicp BAP 8.57e 3.8 ... 239.54 189.69 254 226.58 +9.2CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6sCS FILgCG FLGE ... ... ...q 297.91 190.77 2 298.04 +30.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 146 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 40 26.56 -13.2CS 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 1 27.99 CS SP mlp MLPO 1.12e 7.9 ... 14.33 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.63 1792 15.55 -12.9CrSuiHiY DHY .29 10.9 ...q 2.89 2.56 191 2.64 -7.0CrescPtE g CPG .12 2.0 34 9.25 5.06 1036 6.06 -20.5CrestEq rs CEQP 2.40 6.7 ...dd 40.55 22.15 139 35.80 +38.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.8 47 27.75 15.50 61 17.84 -24.9CrosTim CRT 1.29e 8.3 15 15.97 11.46 22 15.45 +5.2CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 2142 108.53 -2.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1062.15 -6.2CrownHold CCK ... ... 20 62.27 40.09 1904 47.97 -14.7Cryolife CRY .12 .3 ...cc 36.05 16.80 99 35.10 +83.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.2 26 33.18 24.96 2443 28.78 -.5Cubic CUB .27 .4 ...dd 77.35 50.45 148 71.35 +21.0CullenFr CFR 2.68 2.6 19 121.66 90.45 355 105.00 +10.9CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 3 24.88 -1.0Culp Inc CULP .36 1.5 14 34.05 22.80 33 24.00 -28.4Cummins CMI 4.56f 3.1 41 194.18 129.90 986 147.03 -16.8CurEuro 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 28 143.38 102.81 222 136.99 +12.4Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.90 -5.3CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 20 11.68 -2.2 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 39

CushngRen SZC 1.64 8.7 ...q 21.30 15.35 23 18.90 -6.9CushRoy rs SRF .48 5.2 ...q 10.10 8.30 11 9.21 -1.6tCustomBcp CUBI ... ... 8 33.85 23.70 164 23.54 -9.4CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 1 25.95 -2.3CustBc pfD CUBIpD ... ... ... 27.45 24.60 4 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 4 26.29 -1.0CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.49 -2.8CynergT n CTEK ... ... ... 5.45 2.70 15 3.80 -6.2CypressEn CELP .84 12.5 12 8.50 5.50 40 6.71 +11.8D -DCP Mid DCP 3.12 8.1 86 46.67 32.08 306 38.74 +6.6DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.05 107 25.30 -3.9DDR Corp rs DDR .80 6.1 8 32.00 12.50 959 13.18 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 7 24.61 -2.0DDR pfK DDRpK 1.56 6.6 ... 25.98 21.04 3 23.79 -7.3DDR Cp pfA DDRpA ... ... ... 26.89 22.40 6 25.38 -3.6DGSE DGSE ... ... ...dd 1.37 .57 5 .64 -31.3DHI Grp DHX ... ... 6 3.25 1.25 104 2.00 +5.3DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 263 4.57 +27.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 409 10.99 +1.8DR Horton DHI .50 1.2 16 53.32 36.56 2902 42.55 -16.7Drdgold DRD .03e 1.2 ... 4.00 1.76 201 2.45 -24.8sDSW Inc DSW 1.00 3.0 32 34.02 17.75 2071 33.84 +58.1DTE DTE 3.53 3.3 19 116.74 94.25 1252 106.49 -2.7DTEEn 62 DTQ 1.31 5.4 ... 25.49 23.59 8 24.12 -3.9tDTE En76 n DTJ 1.34 5.6 ... 25.98 23.81 23 23.80 -6.6DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 31 23.66 -7.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 16 25.71 -4.0DTE En un DTV ... ... ... 57.14 48.68 194 51.66 -4.3DTF TxF DTF .84 6.6 ...q 14.50 12.62 16 12.71 -9.6DXC Tch n DXC .76f .8 ...cc 96.75 72.48 942 94.24 +14.8DanaInc DAN .24 1.3 15 35.27 18.08 1367 19.11 -40.3sDanaher DHR .64 .6 28 108.59 83.81 1998 108.90 +17.3Danaos DAC ... ... 2 2.50 1.05 893 1.25 -13.8tDaqoNEn DQ ... ... 3 72.50 27.08 740 26.63 -55.2Darden DRI 3.00 2.7 22 124.00 77.55 1270 112.54 +17.2DarlingIng DAR ... ... 35 20.96 15.80 578 18.89 +4.2DaVita Inc DVA ... ... 17 80.71 52.51 882 70.13 -2.9Daxor DXR .15 2.8 ... 21.66 3.40 3 5.35 +17.0tDeanFoods DF .36 4.9 52 12.09 7.30 1575 7.34 -36.5DeckrsOut DECK ... ... ...cc 124.68 63.32 504 115.72 +44.2Deere DE 2.76 1.8 26 175.26 122.39 1785 152.32 -2.7DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 32 11.29 -6.9DelaCO VCF .72 5.0 ...q 16.29 14.00 14 14.34 -7.6DelaDvInc DDF .62 4.7 ...q 14.39 10.19 49 13.24 +23.4DelaNatl VFL .72 6.0 ...q 13.94 12.09 6 12.10 -8.7tDelaMN2 VMM .63 5.3 ...q 14.35 11.98 73 11.83 -12.2DelekLogis DKL 3.08f 9.1 15 35.50 26.50 40 33.85 +6.8Delek DK 1.00 2.3 19 61.57 25.02 2331 43.63 +24.9DellTch n DVMT ... ... ...dd 99.02 64.96 1353 96.61 +18.9tDelphiTc n DLPH .68 2.1 12 60.39 33.06 857 32.76 -37.6DeltaAir DAL 1.40f 2.4 12 60.50 47.12 5280 57.51 +2.7DeltaAprl DLA ... ... ...cc 22.10 16.30 6 18.05 -10.6Dltsh SPX n DMRL ... ... ... 59.02 50.48 3 57.84 +6.6Dlt SP400 n DMRM ... ... ... 57.13 50.42 1 56.06 +3.7Dlt SP600 n DMRS ... ... ... 62.05 51.87 2 59.23 +9.1DltshInt n DMRI ... ... ... 56.65 49.32 1 51.82 -2.2Deluxe DLX 1.20 2.1 11 78.87 55.54 456 56.98 -25.8DenburyR DNR ... ... ...dd 6.39 1.04 7788 6.14 +177.8DenisnM g DNN ... ... ...dd .64 .38 2325 .63 +14.5Despg.cm n DESP ... ... ... 36.56 14.80 564 16.66 -39.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3002 11.90 -37.5DBDogs22 DOD ... ... ... 30.43 20.20 6 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 68 25.39 -.3DeutBCT5 pf DKT 2.01 7.7 ... 27.14 25.05 103 26.02 -.4DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.14 -9.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.08 2.18 -23.8DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.17 +11.4DBGoldDL DGP ... ... ...q 27.39 19.71 17 20.43 -18.2DBGoldDS DZZ ... ... ...q 6.76 4.88 19 6.60 +23.1DBGlbHY23 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 24 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 6 12.56 +.9Deut StMu KSM .84 7.8 ...q 12.32 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 8 23.14 -3.9DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 623 32.38 +1.9DBXBrazEq 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 87 49.72 -1.4Dbx 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 19 33.56 +4.6DeutEmCo DEMG ... ... ... 30.95 24.57 10 25.04 -13.2DBXJapnEq DBJP .91e 2.0 ...q 46.61 39.96 221 44.44 +.8DbXDvxEU DEEF ... ... ...q 31.76 27.82 6 28.83 -4.0Deut 300Ch ASHX .74p ... ...q 24.14 16.80 1 18.11 -18.0DbxItalyHE 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 1 25.18 -5.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 27 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 27.11 8 29.68 +1.2Deut 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 14 26.04 -4.1DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.62 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.79 -2.6DBXHYCpB HYIH 1.20 5.1 ...q 23.64 22.42 8 23.50 +2.1DBXChiSC ASHS ... ... ...q 37.47 24.39 3 25.79 -26.0DBXHrvChi CN .30e .9 ...q 42.41 30.30 1 33.00 -11.6DBXMexHd 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 5 27.79 DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 28.11 -1.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 245 28.65 +.8DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 2572 25.39 -18.2DevonE DVN .32 .8 25 46.54 29.83 8152 39.68 -4.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 298 141.94 -2.8DiamOffsh DO .50 2.6 32 21.92 13.64 1526 19.29 +3.8DiamRk DRH .50 4.3 16 12.99 9.87 1912 11.67 +3.4DianaShip DSX ... ... ...dd 5.16 3.07 563 3.90 -4.2DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 3 24.81 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.26 -1.6DicksSptg DKS .90 2.5 11 39.74 23.88 3236 36.15 +25.8Diebold DBD .40 8.8 5 23.50 3.55 1814 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 53 125.10 96.56 2666 111.52 -2.1DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 9 24.80 -2.7DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.43 21 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 23.89 -4.8DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.45 5 25.57 -7.1Dillards DDS .40 .5 9 98.75 49.91 382 78.99 +31.5Dillard38 DDT 1.88 7.1 ... 29.08 25.13 8 26.35 +1.9DineEquity DIN 2.52m 3.1 6 95.00 41.00 214 82.51 +62.6DiploPhm DPLO ... ... 80 28.74 14.50 587 19.29 -3.9Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 7 25.09 +2.2DirChInt n CWEB ... ... ... 69.08 27.32 80 32.72 -35.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 2 22.30 -15.0DirxAero n DFEN ... ... ... 64.12 36.97 37 60.44 +35.8DrxTrnBl n TPOR ... ... ... 43.11 26.62 103 38.74 +12.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 24.82 -9.9DirxInds n DUSL ... ... ... 44.53 27.73 3 38.42 +4.6DirxMex n MEXX ... ... ... 30.16 13.05 4 19.88 -3.4DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 3 25.08 -18.1DxRsaBr rs RUSS ... ... ...q 25.95 14.43 225 17.95 -22.0DxSOXBr rs SOXS ... ... ...q 24.10 8.83 2194 10.06 -39.0DxGBull rs NUGT ... ... ...q 37.96 10.56 14114 12.77 -59.7DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 16480 7.62 -57.1DirSPX Br SPDN ... ... ... 32.98 27.57 4 27.82 -9.1DxGlMBr rs JDST ... ... ...q 95.14 42.31 782 77.48 +51.0DirSPBear s SPXS ... ... ...q 37.70 20.84 2875 21.55 -28.1Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 2 39.84 +10.7DxChiABear CHAD ... ... ...q 39.27 27.67 13 35.87 +15.2DrxNGBear rs GASX ... ... ...q 36.69 14.90 16 19.28 -17.8DxSPOGBr rs DRIP ... ... ...q 20.98 4.97 3760 5.62 -52.6DrxRBkBull DPST ... ... ...q 95.94 55.98 74 70.68 -2.8DirDGlBr rs DUST ... ... ...q 48.79 19.04 2108 39.83 +68.1DxSPXBll s SPUU ... ... ...q 59.33 43.33 6 56.35 +13.7DxEuFnBl EUFL ... ... ... 65.95 32.62 0 37.05 -22.0DirGlMin 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 0 18.24 -3.0DrNsd100 rs QQQE ... ... ...q 47.98 40.61 12 47.06 +9.0DrxDlySCB LLSC .10p ... ...q 43.77 33.25 0 41.55 +16.9Dir 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 29.52 221 39.50 -21.8DiEurBll3x EURL .14e .4 ...q 47.12 29.13 22 33.53 -11.9DrxEMBll rs EDC ... ... ...q 168.70 72.35 486 85.39 -32.1Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 34 15.20 -5.0DxLatBll s LBJ ... ... ...q 49.13 16.70 9 21.40 -33.8DirTotBBr SAGG ... ... ...q 32.31 31.03 0 32.08 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 3911 18.53 -54.0DxBiotBll rs LABU ... ... ...q 116.54 62.70 642 94.08 +20.8DxIndiBll rs INDL ... ... ...q 120.64 66.51 39 70.22 -31.2DxNGBll rs GASL ... ... ...q 31.99 14.60 88 19.98 -21.3DrDevMBr DPK ... ... ...q 14.22 10.08 14 12.07 -2.0DxSPOGBl s GUSH ... ... ...q 47.55 16.79 746 38.33 +26.3DxREBear DRV ... ... ...q 15.62 8.50 70 9.86 -5.8Dir 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 6 74.27 -3.7DxEnBear 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 31.81 136 39.29 -36.9DxSCBear rs TZA ... ... ...q 15.09 7.80 9807 8.50 -30.7DxFnBr rs FAZ ... ... ...q 15.40 8.80 990 9.54 -18.4Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 46.98 85 45.15 -51.1Dx30TBear TMV ... ... ...q 22.45 17.07 886 20.79 +17.9DxFnBull s FAS ... ... ...q 82.80 52.93 1385 71.55 +4.6DxBiotBea 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 18 41.12 -.9DxMCBr rs MIDZ ... ... ...q 17.06 9.97 7 10.68 -20.7DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 144 19.18 -35.4sDxHcrBll s CURE ... ... ...q 65.84 38.85 119 65.06 +39.6DxTcBull s TECL ... ... ...q 171.58 82.94 158 162.28 +44.7DxRetlBll s RETL ... ... ...q 53.31 22.80 34 48.68 +35.1DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 355 149.92 +8.7Dir30TrBul s TMF ... ... ...q 23.01 16.93 718 17.48 -20.9Dir10TrBear TYO ... ... ...q 16.00 13.61 2 15.40 +9.5Dx10yTBull TYD ... ... ...q 45.76 38.20 0 39.07 -11.0DxMCBull s MIDU ... ... ...q 55.74 36.75 16 52.31 +12.7DrxREBull s DRN ... ... ...q 24.73 14.68 42 20.60 -9.8DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 1703 24.17 -29.0DirxDMBull DZK ... ... ...q 100.54 64.86 1 75.21 -8.8DrxSCBull s TNA .41e .5 ...q 97.12 56.37 2037 88.66 +26.2DrxSPBull s SPXL ... ... ...q 55.95 36.82 1869 53.90 +21.6DirxEnBull ERX ... ... ...q 44.29 24.01 1486 37.60 +7.6Discover DFS 1.60f 2.1 14 81.93 61.21 1745 77.44 +.7Disney DIS 1.68 1.5 15 117.90 96.80 11129 115.21 +7.2tDiv&Inco DNI 1.63 13.6 ...q 14.25 11.93 77 11.95 -11.0DrReddy RDY .29e .8 ... 39.96 28.13 187 35.58 -5.3DocuSec rs DSS ... ... ...dd 3.16 .56 26 1.09 -39.4DolbyLab DLB .64 .9 72 74.29 56.50 345 69.29 +11.8DollarGen DG 1.16 1.1 17 112.59 77.13 1696 109.52 +17.8DomMidst DM 1.34f 7.6 13 34.85 12.55 1174 17.60 -42.2DomEngy D 3.34 4.9 14 85.30 61.53 2960 68.82 -15.1DomRes un DCUD ... ... ... 53.58 42.50 74 46.70 -9.6DomRs76 n DRUA ... ... ... 25.85 23.04 52 23.94 -6.4Dominos DPZ 2.20f .8 45 305.34 166.74 411 289.18 +53.0Domtar g UFS 1.74 3.3 19 54.50 40.72 492 53.30 +7.6Donaldson DCI .76f 1.3 30 59.43 43.35 360 58.40 +19.3DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 619 5.43 -41.6DonnlyFn n DFIN ... ... ... 22.50 15.22 313 18.75 -3.8DorianLPG LPG ... ... ...dd 8.80 6.78 102 7.65 -6.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 246 20.16 -.1tDblLOppCr DBL 2.00a 9.9 ...q 24.19 20.48 190 20.29 -8.6DougDyn PLOW 1.06 2.4 26 49.50 36.20 80 43.90 +16.1DEmmett DEI 1.00 2.7 24 41.59 34.72 797 37.14 -9.5Dover DOV 1.88 2.1 18 109.06 71.71 1789 88.84 -12.0DoverDG DDE ... ... ...dd 3.49 .92 17 2.82 +176.5DoverMot DVD .08f 3.6 10 2.30 1.80 2 2.19 +12.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 12545 66.89 -6.1Dry Gl24 n DCF .22f 2.4 ... 10.05 8.94 31 8.99 -4.4DryHYSt DHF .35 10.8 ...q 3.57 3.08 223 3.22 -3.6DrMuBdInf DMB .75 6.1 ...q 13.46 12.10 51 12.28 -5.5tDryfMu DMF .54 6.9 ...q 9.27 7.79 13 7.82 -12.0DryStrt LEO .52 6.9 ...q 8.92 7.33 166 7.44 -13.9DrySM DSM .50 6.8 ...q 8.61 7.27 102 7.30 -14.6Dril-Quip DRQ ... ... ...dd 58.95 37.35 520 52.25 +9.5DriveShack DS .48 8.2 15 8.06 3.14 97 5.84 +5.6DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 11 25.96 +.9DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 0 25.39 +1.1DriveS 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 2 101.84 -6.0sDucomun DCO ... ... 26 41.24 25.06 27 40.30 +41.7Df&PGblUt DPG 1.40 9.8 ...q 16.38 13.50 86 14.26 -8.1DufPUC DUC .60 7.1 ...q 9.25 8.38 31 8.41 -5.0DukeEngy DUK 3.71f 4.8 17 91.78 71.96 5170 78.09 -7.2DukeEn 73 DUKH 1.28 5.3 ... 26.31 23.71 56 24.13 -4.8DukeRlty DRE .80 2.9 22 29.58 24.30 1419 27.68 +1.7DunBrad DNB 2.09 1.5 21 145.00 105.42 423 142.50 +20.3Dycom DY ... ... 23 123.99 67.15 416 83.29 -25.3Dynagas DLNG 1.00 11.8 ... 14.27 7.51 47 8.45 -22.2Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 3 25.79 -.9Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.4 14 7.41 6.02 305 6.33 -9.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 3 25.90 +1.6Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 5 24.70 -.3E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 4 20.73 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.7 ...q 26.25 19.00 24.21 +.5E-TrAlerInf MLPI 1.88e 7.9 ...q 26.53 20.31 168 23.70 -2.0ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.57 -2.9ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 34 17.00 -1.8E-TrFood FUD ... ... ...q 18.97 15.89 0 16.12 -10.4E-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 27 16.15 -1.8E-TrcCmci UCI ... ... ...q 16.37 13.69 3 15.23 -1.0E-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 14.2 5 2.50 1.45 10 1.85 -14.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 326 12.89 -42.2EMCOR EME .32 .4 22 85.08 68.13 499 73.88 -9.6EMX Roy g EMX ... ... ... 1.47 .67 37 1.21 +45.6ENI E 1.29e 3.3 ...dd 40.15 31.58 153 38.96 +17.4EOG Rescs EOG .88f .7 ...dd 131.60 94.74 3106 125.31 +16.1EP Energy EPE ... ... ...dd 3.54 1.27 965 2.26 -4.2EPAM Sys EPAM ... ... 71 144.19 82.75 204 137.81 +28.3EPR Prop EPR 3.84 5.7 18 71.43 51.87 422 66.85 +2.1EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 0 27.84 +3.4EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.80 -2.8EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 8 23.53 -6.0EQT Corp EQT .12 .3 ...dd 66.03 43.70 3460 44.44 -21.9EQT GP n EQGP 1.03e 5.0 10 30.74 20.30 236 20.50 -23.8EQT Mid EQM 4.36f 8.4 10 77.97 48.91 718 51.70 -29.3ETF SITRis RISE ... ... ...q 25.29 22.89 4 25.19 +6.0ETF JrSil SILJ ... ... ...q 12.51 8.23 39 8.70 -23.3ETF Cyber HACK ... ... ...q 40.72 29.50 198 39.87 +26.0ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 43.31 32.01 97 42.92 +23.0ETF M AlH MJ ... ... ... 45.40 25.10 892 38.94 +33.2ETF M Vid GAMR ... ... ... 55.00 43.00 16 47.51 -.9ETF Drone IFLY ... ... ... 39.57 33.54 12 38.97 +4.3ETF AIPw n AIEQ ... ... ... 29.90 24.03 46 29.37 +13.5ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 36.25 +14.6ETF Clim ETHO ... ... ...q 38.43 31.48 8 37.50 +10.3ETFAlpAlt ALFA ... ... ...q 51.32 40.81 1 50.98 +19.1ChngFnDvr CHGX ... ... ... 20.84 18.02 20.67 +10.3ETF EmM n EEMD ... ... ... 28.41 22.00 1 23.06 -11.8ETF spx H n SPDV ... ... ... 28.19 25.00 14 27.48 +5.1ETF AptF n FTVA ... ... ... 30.36 24.74 18 29.05 +7.0ETF GOP n MAGA ... ... ... 29.82 25.85 1 28.46 +2.0NtDUSEq ef MXDU ... ... ... 29.80 25.93 34 29.59 +4.2NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 6 27.85 +2.4ETF RvCp n RVRS ... ... ... 17.15 14.84 3 16.88 +6.2ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.42 +3.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 2 35.40 +7.9GlGoGld n GOAU ... ... ... 13.47 9.95 6 10.63 -18.3ETF OCIO n OCIO ... ... ... 27.81 25.59 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 1 29.73 +9.6PremisCap TCTL ... ... ... 31.57 28.69 7 31.05 +3.6AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.98 28.15 19 36.84 +21.5EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 11 32.46 -.3ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 3 34.45 +3.1EtfInfcMLP AMZA 2.08 28.2 ...q 9.44 6.55 988 7.38 -14.3ETF BioPr n BBP ... ... ... 46.80 37.33 0 45.25 +11.6ETF ClinT n BBC ... ... ... 36.25 25.88 2 34.87 +22.7InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.20 -3.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 24 24.15 -4.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 0 23.15 -11.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.45 -4.1ETF PrMtl GLTR ... ... ...q 68.06 56.32 128 58.50 -10.0ETFS Com BCI ... ... ... 25.95 18.58 34 23.75 -3.0ETFS Comd BCD ... ... ... 28.39 24.53 0 25.65 -.4sETFS EnCm BEF ... ... ... 29.35 24.07 2 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 36 115.35 -8.5ETF Pall PALL ... ... ...q 107.47 79.61 19 101.53 ETF Plat PPLT ... ... ...q 97.94 71.92 46 78.10 -11.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 8.00 +.8EagleGrInc EGIF 1.31 8.6 ...q 17.05 14.83 24 15.29 -7.8tEagleMat EXP .40 .5 20 122.49 85.84 399 85.26 -24.7EaglePtCr ECC .80 4.5 ... 21.60 17.28 89 17.90 -4.8EagleP pfA ECCA 1.94 7.5 ... 26.17 24.96 3 25.72 -.4EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 1 26.38 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 25.50 +.4Earthstone ESTE ... ... 67 12.16 7.45 151 8.66 -18.5EastGvP n DEA 1.04 5.5 49 22.32 18.73 399 19.05 -10.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 184 93.40 +5.7EastChem EMN 2.24 2.3 13 112.45 86.24 752 97.71 +5.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 77 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 2310 86.91 +10.0EatVn 22 n EFL ... ... ... 10.00 9.08 41 9.29 +.5EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 60 9.68 -3.2EV CAMu EVM .68 6.9 ...q 12.45 9.90 80 9.96 -13.4tEVCAMu2 EIA .62 6.1 ...q 12.99 10.16 12 10.22 -11.1EVCAMu CEV .71 6.3 ...q 12.58 11.04 9 11.18 -8.1EatnVan EV 1.24f 2.3 18 60.95 48.09 400 52.77 -6.4EV EnEq EOI 1.04 6.5 ...q 16.46 13.20 100 16.02 +10.4EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 118 17.68 +16.2EV FltRt EFT .91 6.3 ...q 15.29 14.03 129 14.57 +1.7EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.83 25 15.93 -2.3EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 180 12.73 -6.7tEV MAMu MAB .65 5.3 ...q 14.03 12.27 3 12.33 -6.7EVMAMu MMV .69 5.5 ...q 13.60 12.26 5 12.47 -4.9EV MIMu MIW .71 5.7 ...q 14.39 12.52 0 12.53 -6.9EVMIMu EMI .71 5.7 ...q 13.45 12.04 0 12.38 -3.5tEVMuniBd EIM .77 6.7 ...q 12.87 11.32 291 11.37 -9.1EVMuni2 EIV .70 6.1 ...q 12.70 11.36 7 11.47 -6.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 22 19.64 -5.2EV MuIT EVN .85 7.4 ...q 13.02 11.34 89 11.52 -7.1EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 26 21.43 -4.9EV NJMu EMJ .75 6.4 ...q 13.28 11.51 7 11.77 -5.3EVNJMu EVJ .73 6.4 ...q 12.95 10.99 5 11.38 -3.1tEVNYMu2 NYH .69 6.6 ...q 12.10 10.41 2 10.43 -9.8EV NYMu ENX .72 6.6 ...q 13.08 10.85 24 10.92 -11.4EVNYMu EVY .74 6.4 ...q 13.40 11.64 6 11.65 -8.3EV OHMu EIO .70 6.3 ...q 13.97 11.15 3 11.18 -12.0EVOHMu EVO .73 5.9 ...q 13.84 12.10 4 12.36 -5.1tEV PAMu EIP .77 6.7 ...q 14.70 11.58 8 11.59 -6.8EVPAMu EVP .73 6.4 ...q 12.58 11.20 14 11.30 -7.3EVRiskMgd ETJ 1.12 11.3 ...q 10.02 8.74 183 9.91 +2.9EV SrFlt EFR .95 6.8 ...q 14.97 14.01 123 14.02 -2.9 EV SrInc EVF .42 6.5 ...q 6.87 6.30 104 6.47 -.8EVShDur EVG 1.08 8.4 ...q 14.39 12.80 101 12.92 -10.0EVTxABdO EXD 1.16 13.3 ...q 11.98 8.74 62 8.74 -14.7EV TxAd EVT 1.74 7.1 ...q 24.63 21.39 85 24.46 +5.1EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 158 17.90 +3.3EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 22 25.29 -.4EV TxDiver ETY 1.01 8.0 ...q 13.05 10.17 453 12.70 +4.2EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 720 9.50 +1.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 38 16.66 -.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 173 11.97 +.4EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 192 16.05 +4.4EclipseRs ECR ... ... 17 2.79 1.15 1671 1.18 -50.8Ecolab ECL 1.64 1.0 33 159.92 125.74 848 156.85 +16.9Ecopetrol EC .16e .6 ... 26.73 9.35 899 26.22 +79.2Edenor EDN ... ... ... 63.29 19.05 87 26.97 -45.7Edgewell EPC ... ... 15 74.23 39.50 445 46.63 -21.5EdisonInt EIX 2.42 3.6 15 83.38 57.63 2033 66.81 +5.6sEdwLfSci s EW ... ... 57 168.64 100.20 1823 170.39 +51.2eHiCarSvc EHIC ... ... ... 14.65 9.41 48 11.08 -4.28x8 Inc EGHT ... ... ...dd 23.50 12.10 848 21.35 +51.4ElPasoEl EE 1.44 2.5 24 64.35 48.05 288 57.30 +3.5ElPasE pf EPpC 2.38 5.1 ... 49.50 43.06 0 46.27 -5.1ElancoAn n ELAN ... ... ... 36.01 32.05 5836 35.50 -1.4EldorGld g EGO .02e ... 9 2.36 .80 7573 .87 -39.2Electrmed ELMD ... ... 26 7.75 4.60 1030 6.65 +9.6ElevCr n ELVT ... ... ... 11.27 5.95 440 8.41 +11.7EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3707 106.31 +25.9Elk 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 ... ... 65 116.90 80.71 694 92.70 +3.7EllingtnF EFC 1.76 11.0 9 16.84 14.12 33 15.95 +9.9EllingtRM EARN 1.48 12.7 15 14.95 10.23 99 11.68 -3.0Ellomay ELLO ... ... ... 11.09 7.50 1 7.92 -12.0EllswthFd ECF .80e 7.7 ...q 10.44 8.81 36 10.36 +10.1Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 23.91 -4.8eMagin EMAN ... ... ...dd 2.30 1.23 23 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 1 20.00 -24.6EAndinB AKO/B .74e 3.2 ... 31.80 20.48 33 23.06 -21.2Embraer ERJ .13e .7 ... 28.55 17.99 1379 19.38 -19.0EmerExp n EEX .29 1.8 ... 24.56 14.66 238 16.56 -18.6tEmergeES EMES 2.68m ... ...dd 10.45 4.46 631 4.13 -42.6EmergBio EBS ... ... 37 67.24 36.38 346 65.45 +40.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 1875 76.65 +10.0EmerR hs MSN ... ... ...dd 1.89 1.25 3 1.49 +2.1EmpOPES ESBA .34 2.1 ... 21.00 15.17 2 16.43 -20.6EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.31 -20.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.20 -20.6EmpStRTr ESRT .34 2.1 42 21.09 15.94 812 16.29 -20.7EmployH EIG .80 1.8 16 50.45 38.35 75 45.00 +1.4EElChile EOCC 1.07e 5.2 ... 29.41 18.49 54 20.40 -24.2EnLinkLP ENLK 1.56 8.4 ... 19.45 12.75 1093 18.53 +20.6EnableMid ENBL 1.27 7.9 18 19.27 12.89 580 16.20 +13.9EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 981 10.94 -18.3EnbrdgEPt EEP 1.40 12.8 13 16.34 8.89 1919 10.97 -20.6Enbridge ENB 2.68 ... ... 42.10 29.00 4539 32.42 -17.1EnCana g ECA .06 .5 22 14.31 9.79 6552 13.04 -2.2EncompHlth EHC 1.08 1.4 29 82.46 43.84 494 77.20 +56.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 737 2.24 -6.3EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 86.81 47.81 2188 83.50 +45.0Energizer n ENR 1.16 2.0 21 65.57 40.64 734 59.27 +23.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 419 3.02 +68.7EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3705 17.15 -.6EngyTrfPt ETP 2.26 10.3 21 24.38 15.06 4474 21.89 +22.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 430 12.12 +23.8EnersisAm ENIA .21e 2.7 ... 12.11 6.96 1670 7.83 -29.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.57 390 4.96 -12.7sEnerSys ENS .70 .8 31 86.01 62.85 294 86.69 +24.5Engility EGL ... ... ...cc 38.54 21.19 156 35.44 +24.9EnLinkLLC ENLC 1.07 6.6 14 20.00 13.80 354 16.15 -8.2Ennis Inc EBF .90 4.5 15 22.98 17.65 154 19.90 -4.1EnovaIntl ENVA ... ... 17 39.00 12.70 231 29.55 +94.4EnPro NPO .96 1.3 42 94.79 63.73 78 73.73 -21.2ENSCO ESV .04 .5 ...dd 8.74 4.10 12901 8.23 +39.3Enservco ENSV ... ... ... 1.50 .43 226 .75 +16.5EnSync ESNC ... ... ... .58 .18 1036 .29 -27.0Entercom ETM .36 4.6 10 12.43 6.30 779 7.85 -27.3EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 14 23.61 -6.0EntArk 63 EAE 1.19 5.2 ... 25.39 22.51 3 22.99 -7.8EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 23 24.39 -3.3Entergy ETR 3.56 4.5 35 87.85 71.95 1857 79.09 -2.8EntLA 66 ELC 1.22 5.2 ... 25.17 23.00 16 23.32 -6.0EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.64 -1.8EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 3 22.84 -8.0EntMS FtM EMP ... ... ... 25.49 23.18 9 24.11 -4.1EntgyNO n ENO ... ... ... 28.45 24.25 10 25.90 +1.1EntgyNO 52 ENJ 1.25 5.2 ... 25.43 23.17 24.20 -3.1EntgyTx64 EZT 1.41 5.6 ... 27.13 25.02 2 25.34 -4.4EntProdPt EPD 1.72f 6.0 21 30.05 23.10 3785 28.72 +8.3Entravisn EVC .20 4.0 50 7.90 3.90 209 4.95 -30.8EntrResc EGI ... ... ... .69 .34 98 .37 -38.6Envestnet ENV ... ... 74 64.80 47.45 206 60.90 +22.2EnviroStr EVI .20e ... ...cc 48.45 21.30 23 37.55 -6.1EnvisnHl n EVHC ... ... ...dd 45.97 23.79 2521 45.65 +32.1Enviva n EVA 2.52f 8.0 ...cc 33.20 25.01 34 31.65 +14.5EnzoBio ENZ ... ... ...dd 11.49 3.80 91 3.88 -52.4Equifax EFX 1.56 1.2 23 138.69 101.74 776 130.86 +11.0EquityCmw EQC ... ... 32 32.55 27.96 572 31.42 +3.0EqCm 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 79.78 363 95.11 +6.8EqtyRsd EQR 2.16 3.3 41 70.46 54.97 2052 64.99 +1.9EquusTR EQS ... ... 25q 2.47 1.91 0 2.03 -15.4EraGroup ERA ... ... 7 14.23 8.98 42 12.35 +14.9Eros Intl EROS ... ... ...dd 15.45 9.20 272 12.50 +29.5EscoTech ESE .32 .5 21 70.20 51.55 47 66.45 +10.3Espey ESP 1.00 3.3 23 32.55 21.07 4 29.90 +24.8Essent ESNT ... ... 9 50.08 32.73 599 43.03 -.9EssentPr n EPRT ... ... ... 14.75 13.27 571 14.14 +3.4EssexPT ESS 7.44 3.1 28 264.07 214.03 422 240.10 -.5EsteeLdr EL 1.52 1.1 47 158.80 106.00 1194 141.73 +11.4Esterline ESL ... ... 21 96.95 67.15 89 89.70 +20.1EtfSilver SIVR ... ... ...q 17.20 13.58 239 13.98 -15.4EthanAl ETH .76 3.5 15 32.90 21.10 223 21.45 -25.0Etrac2xMtg MORL 3.31e 21.4 ...q 19.30 12.50 421 15.45 -12.5Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 72.20 -1.4Etr2xHomb HOML ... ... ...q 70.00 40.80 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 1 43.32 +32.9EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 2 25.60 -20.5Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 44 15.67 -13.5EtrcDvsHi DVHL 2.85e 14.6 ...q 21.75 17.57 11 19.50 -3.5EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 4 17.20 +9.2EtracReit LRET 2.00e 8.4 ...q 27.26 19.32 0 23.87 -9.2UBS 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 11 174.63 +1.5FI EnhEu n FIEE ... ... ... 202.02 149.80 1 166.32 -6.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 41.65 -2.8Etr MLP In MLPQ .08p ... ... 44.40 25.63 42 34.15 -9.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 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 17.8 ...q 18.82 13.65 0 16.27 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 112 15.32 -13.5EtrSCHiDv SMHD 3.06e 17.1 ...q 21.47 14.27 46 17.89 -8.9Euronav n EURN 2.41e ... ...dd 10.10 7.50 309 8.60 -7.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 1 9.65 -2.2EvansBc EVBN .92f 2.0 19 49.23 38.10 3 46.80 +11.7sEventbr n EB ... ... ... 39.30 32.40 1634 37.46 +2.6Evercore EVR 2.00f 2.0 23 117.49 75.25 407 101.80 +13.1EverestRe RE 5.20 2.3 25 264.88 206.68 199 227.79 +3.0Evergy EVRG 1.60 3.0 24 59.28 47.06 1540 54.23 +2.7EveriHldgs EVRI ... ... ...dd 9.82 6.08 957 9.45 +25.3EversrceE ES 2.02 3.4 20 66.15 52.76 1482 60.20 -4.7Evertec EVTC .40 1.7 20 25.55 12.60 246 23.60 +72.9sEvolentH n EVH ... ... ...dd 29.00 10.30 580 28.55 +132.1EvolPetrol EPM .40 3.7 18 12.00 6.35 154 10.85 +58.4EvoquaWt n AQUA ... ... ...cc 25.36 17.40 702 17.75 -25.1ExantasCap XAN .20 1.8 ...dd 12.09 8.51 233 10.94 +16.8ResCap 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 58 18.32 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 39.36 262 42.00 +1.6Ber 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 18 27.72 +2.1ETF IndExp TETF ... ... ... 21.64 17.01 2 19.43 +2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 7 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 60 32.41 -14.8Exelon EXC 1.38 3.3 12 45.05 35.57 5725 42.20 +7.1Express EXPR ... ... 36 11.69 5.82 1383 11.18 +10.1Exterran n EXTN ... ... ...dd 33.69 24.15 113 25.90 -17.6ExtraSpce EXR 3.44 4.0 21 101.96 76.55 962 86.43 -1.2ExxonMbl XOM 3.28 3.8 18 89.30 72.16 9906 85.78 +2.6F -FB Finl n FBK .24 .6 15 45.43 36.15 159 40.30 -4.0FBL Fn FFG 1.84 2.3 18 85.70 64.00 19 79.35 +13.9FCB Fin FCB ... ... 17 62.95 45.10 327 47.70 -6.1FGL Hldg n FG ... ... ... 11.16 8.14 900 8.71 -13.5FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 797 88.97 -6.0FNBCp PA FNB .48 3.7 13 14.92 12.44 3131 12.91 -6.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.39 -2.9FTFQAntiB BTAL ... ... ...q 20.45 18.31 2 20.12 +4.3FTFQMom MOM ... ... ...q 26.26 23.09 0 25.00 +4.0FTFQuSize 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 0 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 10.7 9 8.75 6.95 824 7.10 -3.4FTE Net n FTNW ... ... ... 26.25 9.66 35 12.16 -26.3FTI Cnslt FCN ... ... 32 81.91 35.09 294 73.14 +70.3FTS Intl n FTSI ... ... ... 22.60 9.38 501 11.86 -39.5Fabrinet FN ... ... 19 48.97 24.02 567 45.93 +60.0FactsetR FDS 2.56 1.1 28 237.29 165.99 407 225.62 +17.0FairIsaac FICO .08 ... 58 241.10 138.98 180 227.25 +48.3FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.4 1 5.69 2.42 889 2.71 -51.4FarPtAc un FPAC/U ... ... ... 10.45 10.06 9 10.25 +.9Farfetch n FTCH ... ... ... 32.40 27.00 879 28.00 -1.6Farmland FPI .20m 3.0 61 9.68 5.15 450 6.67 -23.2Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 9 22.76 -11.7FedExCp FDX 2.60 1.1 11 274.66 214.17 2271 241.11 -3.4FedAgric AGM 2.32 3.1 ... 99.11 65.59 39 73.90 -5.5FdAgricA AGM/A 2.32 3.4 21 87.76 66.62 0 68.61 -5.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 41

ING ING .14e 1.0 ... 20.58 12.56 2517 13.55 -26.6ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 33 25.81 +1.1ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 26 25.51 -.7ION Geo rs IO ... ... ...dd 32.45 7.55 120 15.50 -21.5iPInvVix 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 80 30.74 +1.0IQ Hedge MCRO ... ... ...q 27.20 25.64 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 21.18 0 22.33 +2.0IQ Ch SC n CSML ... ... ... 29.96 25.77 35 28.26 +.7IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.60 +3.3IQ HiYlVl n HYLV ... ... ... 25.56 19.57 10 24.29 -3.4IQ CorePl n AGGP ... ... ... 20.19 18.45 39 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 2 18.48 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 25.46 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 3 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 22.56 IQ 50HgEur HFXE ... ... ...q 21.45 19.14 0 19.86 -2.4IQ 50HIntl HFXI ... ... ...q 22.80 20.34 40 21.21 -2.0IQ RealRtn CPI ... ... ...q 28.21 27.17 6 28.03 +2.2IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 27 25.57 -2.9IQMrgArb MNA ... ... ...q 31.92 30.25 144 31.70 +2.1IQ 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 32.02 -8.3IQGblOilSC 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 22 27.39 -4.1sIQVIA Hldg IQV ... ... 16 130.43 91.57 1321 129.93 +32.7IRSA IRS ... ... ... 32.97 13.77 91 17.45 -41.0iShGold IAU ... ... ...q 13.11 11.25 13030 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 14.59 163 17.83 +9.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.42 1334 22.22 -4.1iSAstria EWO .37e 1.6 ...q 27.41 21.57 16 23.48 -4.7iShBelg EWK .51e 2.6 ...q 23.00 19.01 5 19.59 -6.8iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 33100 33.65 -16.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 2527 28.70 -3.2iShEMU EZU .86e 2.1 ...q 47.13 39.42 11933 41.88 -3.5iSFrance EWQ .58e 1.8 ...q 33.73 29.57 399 31.85 +2.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 5655 30.36 -8.1iSh HK EWH .61e 2.5 ...q 26.93 22.61 4609 24.09 -5.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 6639 67.92 -9.4iShMexico EWW .78e 1.5 ...q 56.00 43.55 4207 51.00 +3.5iShNeth EWN .66e 2.2 ...q 34.09 29.80 19 30.59 -3.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.70 182 45.61 -4.6iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 639 54.54 -22.1iShSpain EWP .99e 3.2 ...q 36.38 28.80 664 30.51 -6.9iSSwedn EWD .76e 2.3 ...q 36.71 29.81 167 33.05 -2.5iShSwitz EWL .75e 2.1 ...q 37.84 31.94 521 35.07 -1.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.46 70 28.82 -13.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 15 49.63 -1.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 4 53.42 -1.9iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 9 48.31 -5.6iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 25 45.99 -8.0iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 43.04 4 43.88 -12.4iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 37 38.62 -7.7iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 23 8.28 -23.6siShGblEnP FILL .59e 2.5 ...q 24.50 19.50 26 24.00 +11.4iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 4 29.66 +1.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 66 92.08 +4.5iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 24 46.05 -13.3iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 96 43.09 -10.6iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 101 87.60 +3.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 333 58.90 -3.1iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.09 11 78.91 -1.1iShThai THD 1.88e 2.0 ...q 103.71 81.10 254 93.62 +1.2iShIsrael EIS .81e 1.4 ...q 58.39 46.84 10 56.82 +10.8iShChile ECH .71e 1.6 ...q 56.53 41.50 178 45.48 -12.8iShBRIC BKF .54e 1.3 ...q 50.94 38.05 7 40.47 -9.0iShsUSA EUSA .67e 1.1 ...q 60.35 51.84 9 58.80 +6.1iShSilver SLV ... ... ...q 16.64 13.11 10002 13.49 -15.6iShS&P100 OEF 1.92e 1.5 ...q 131.30 110.36 365 129.20 +8.9iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 3 107.37 +1.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .6 ...q 185.90 143.96 5 185.14 +18.3iShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 15 167.76 +5.6iShBrazSC EWZS .40e 3.4 ...q 18.14 10.92 23 11.81 -27.5iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 6 17.51 -6.1iShSPTUS s ITOT ... ... ...q 67.60 57.04 765 66.48 +8.7iShSTNtMu SUB .86 .8 ...q 106.16 104.31 48 104.64 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.38 7 110.51 -2.3iShTIPS TIP 1.69e 1.5 ...q 114.48 110.27 1132 110.63 -3.0iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 25737 43.03 -6.8iShTransp IYT 1.70e .8 ...q 209.43 169.45 218 204.56 +6.7iShChinaSC ECNS 1.73e 3.7 ...q 56.49 43.99 5 46.24 -8.5iSCorSP500 IVV 4.38e 1.5 ...q 296.69 250.49 4082 292.02 +8.6iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 13 189.47 +2.1iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 2907 105.56 -3.4iShEMkts EEM .59e 1.4 ...q 52.08 40.63 84054 43.00 -8.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7434 114.86 -5.5iSKokusai TOK 1.60e 2.3 ...q 69.65 61.64 7 68.50 +6.0iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 726 24.35 -2.9iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 335 57.97 -4.2iShGblTech IXN 1.10e .6 ...q 177.61 139.13 173 174.48 +13.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 17 50.42 -4.6iSMrnMCG JKH .59e .3 ...q 238.37 187.06 3 234.71 +15.9iShIndones EIDO .35e 1.5 ...q 30.61 21.27 1378 22.69 -20.2iSSP500Gr IVW 2.03e 1.2 ...q 177.69 141.60 508 176.10 +15.3iShNYMun s NYF ... ... ...q 56.27 54.15 8 54.27 -2.7siShGblHcr s IXJ ... ... ...q 62.90 53.82 222 62.74 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 13 67.05 -4.1iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 76.76 327 90.08 +8.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 313 37.87 +6.5iShCalMn s CMF ... ... ...q 59.60 57.68 201 57.87 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 9 49.70 -3.1iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 5 87.71 +4.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 247 42.01 -7.1iShNANatR IGE .85e 2.4 ...q 38.33 31.49 58 35.85 +1.1iSh JPXNik JPXN ... ... ... 70.78 60.03 19 65.49 +.8iShUSAVal VLUE 1.49e 1.7 ...q 89.71 76.64 200 87.57 +4.7iShLatAm ILF .60e 1.9 ...q 39.54 28.66 2135 31.22 -8.6siShUSAMo MTUM .81e .7 ...q 119.09 93.58 552 118.51 +14.9iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 6 161.49 +1.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 314 29.90 -23.0iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 760 116.00 +1.5iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 777 107.86 -2.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 0 42.32 -3.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 31 53.64 +2.3iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 12 37.39 -5.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 61 62.82 -4.9iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 9513 117.50 -7.4iSRTop200G IWY .82e 1.0 ...q 85.59 66.80 75 84.89 +16.0iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.21 7 67.35 +9.6iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 460 32.95 -2.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 26900 68.69 -2.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 4 61.22 -4.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 239 89.86 +.8iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 5 59.49 -8.2iSRusMCG IWP 1.02e .8 ...q 137.73 111.60 194 135.34 +12.2iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 5 29.60 +14.7iShRusMid IWR 2.85e 1.3 ...q 224.91 194.88 141 219.81 +5.6iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.04 2 180.05 +3.4iShIreland EIRL .55e 1.2 ...q 50.12 44.27 4 45.76 -4.6iSCorSPMid IJH 1.89e .9 ...q 205.47 176.36 1232 200.53 +5.7LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 23 58.15 -8.0iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 19436 86.22 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 2 41.75 +5.9iShSft IGV .12e .1 ...q 206.66 142.80 197 203.35 +31.6iShCorUS n FTY ... ... ... 51.25 43.20 175 47.49 -4.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 12 65.97 -2.4iShNetw IGN .25e .5 ...q 56.70 45.23 5 54.71 +12.9iShNATch IGM .73e .4 ...q 211.58 151.31 29 207.90 +23.2iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 17 61.71 -.9iSh2019Mun IBMH .27 1.1 ...q 25.61 24.92 26 25.35 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 121 98.28 -3.0iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.05 48 106.51 +8.4iShGbl100 s IOO ... ... ...q 49.47 43.63 36 48.89 +6.5iSh2018Mu IBMG .23 .9 ...q 25.51 25.32 25.44 +.2siShConsSv IYC 1.50e .7 ...q 212.06 162.89 19 210.96 +17.7iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.20 1 109.63 -3.8iShIndia bt INDA .24e .7 ...q 38.21 32.16 5555 33.17 -8.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1586 126.62 +1.8iSMrnSCG JKK .87e .4 ...q 216.39 165.22 2 213.39 +18.9iShPoland EPOL .42e 1.7 ...q 30.19 21.30 332 24.34 -10.2iSMCGth IJK 1.88e .8 ...q 238.39 199.20 46 232.30 +7.6iShIntGvC GVI 1.99 1.9 ...q 111.13 106.93 88 107.31 -2.2siSR1KGr IWF 1.45e .9 ...q 156.40 123.32 1017 155.16 +15.2iSIndiaSC bt SMIN .10e .3 ...q 55.13 38.30 68 38.54 -26.7iSRus1K IWB 2.36e 1.5 ...q 164.13 138.58 1087 161.31 +8.5iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 956 132.52 +5.4iSR2KGr IWO 1.36e .6 ...q 220.82 173.07 896 214.57 +14.9iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 203 128.62 -5.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 3008 51.01 +.4iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 17773 168.03 +10.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 294 90.36 +.2iShChina MCHI .61e 1.0 ...q 76.72 55.75 3794 60.23 -9.5iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 334 73.23 +.3iSRus3K IWV 2.47e 1.4 ...q 174.73 147.68 122 171.81 +8.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 6 68.25 -2.6iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 79 130.85 -1.5iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1985 56.66 +7.4iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 3 153.50 +.8iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 60 166.56 +4.0iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 33 48.86 -1.4iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 318 29.54 +.4iShTech IYW 1.20e .6 ...q 196.97 145.77 120 192.06 +18.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 4 94.18 +1.4iShGblCSt s KXI ... ... ...q 54.58 47.79 464 50.35 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 11455 78.83 -2.7iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.06 3 120.18 +9.9iSh0-5Tips STIP ... ... ...q 100.65 98.57 101 98.70 -1.2iShHmCnst ITB .09e .2 ...q 46.56 34.90 3624 36.01 -17.6iShInds IYJ 1.65e 1.1 ...q 160.57 137.72 26 156.30 +6.0iShAerosp ITA 1.31e .6 ...q 218.79 176.14 168 214.18 +13.9iShHltcare IYH 3.01e 1.5 ...q 203.06 166.89 38 201.41 +15.6iShFinSv IYG 1.21e .9 ...q 142.14 116.85 95 135.07 +3.5iShRegBks IAT .61e 1.2 ...q 54.74 45.20 118 49.74 +.9iShInsur IAK .82e 1.2 ...q 69.95 60.86 5 66.27 -.5iShFincls IYF 1.45e 1.2 ...q 126.54 110.33 117 122.18 +2.3iShBroker IAI .65e 1.0 ...q 70.58 55.46 77 63.12 +.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 294 41.97 +5.9iShESGSel KLD 1.14e 1.0 ...q 121.33 103.67 14 119.24 +7.4iShCrSPS s IJR ... ... ...q 90.56 71.69 2907 86.87 +13.1siShMedDev IHI 1.57e .7 ...q 226.89 165.30 132 226.69 +30.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 18 119.05 -6.1iShHltcPrv IHF .24e .1 ...q 198.56 139.65 30 196.72 +25.4iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 364 60.84 -3.6iShPharm IHE 3.11e .9 ...q 170.26 139.28 5 167.05 +8.2iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 53 99.88 -2.3iShPeru EPU .70e 1.9 ...q 44.95 34.69 82 37.11 -9.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 7257 64.86 -1.9iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 18 35.56 -1.0iShDJ US IYY 2.01e 1.4 ...q 147.61 124.82 17 145.26 +8.7iShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 561 75.70 +16.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 34 54.72 +1.6iShEurope IEV 1.12e 2.4 ...q 50.81 43.33 356 45.75 -3.2iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 69 45.14 +.5iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 47 106.16 +10.9iShModAllo AOM .71e 1.9 ...q 39.05 36.94 122 37.91 -.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 1330 52.54 -4.8iSSCVal IJS 1.73e 1.0 ...q 174.26 143.24 108 166.31 +8.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 64 34.19 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 444 81.04 +.4 iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 7 24.41 -.4iShiB3-23x s IBCE ... ... ...q 24.60 23.38 1 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 4 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.35 25.81 20 25.98 -.4iStar STAR ... ... 8 12.22 9.75 469 11.08 -1.9iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 24.95 -1.7iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 2 24.50 -4.0iStar pfI STARpI 1.87 7.7 ... 25.94 24.20 5 24.40 -3.1IT TchPck ITP ... ... 2 2.45 .75 3 .82 -36.3ITT Inc ITT .54 .9 20 63.04 43.54 612 61.00 +14.3iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 209 96.98 +6.2IDEX IEX 1.72 1.1 34 157.84 120.93 298 153.25 +16.1iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1672 142.93 -14.3Imax Corp IMAX ... ... ...cc 26.70 18.98 427 25.85 +11.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 108 .22 -31.6ImpacMtg IMH ... ... ...dd 13.85 6.58 172 7.50 -26.2ImpOil g IMO .57 1.8 64 34.29 25.91 281 32.23 +3.3IncOpR IOR ... ... 26 14.25 8.51 11.79 +6.4IndCDrillg ICD ... ... ...dd 5.48 2.72 148 4.93 +23.9IndepHld IHC .25f .7 15 39.85 24.75 7 35.35 +28.8IndepRT IRT .78a 7.6 20 10.63 8.26 356 10.22 +1.3IndiaFd IFN 1.82e 2.0 ...q 28.74 22.30 44 22.60 -13.5IndiaGCap IGC ... ... ...dd 4.06 .35 35881 3.02 +202.0IndoTel s TLK .67 ... ... 35.08 21.75 350 23.91 -25.8IndBach IBA .87e 1.6 ... 67.61 53.00 8 54.20 -5.4Infosys s INFY ... ... 18 10.65 7.08 6388 10.06 InfrREIT n HIFR 1.00 4.9 17 23.22 17.60 71 20.52 +10.4InfuSystem INFU ... ... ...dd 3.60 1.90 14 3.30 +43.5IngerRd IR 2.12f 2.1 24 104.55 79.63 1492 102.38 +14.8Ingevity NGVT ... ... ... 106.59 59.63 213 102.09 +44.9Ingredion INGR 2.50f 2.4 14 146.28 95.01 512 104.24 -25.4InnovInd n IIPR 1.40f 3.0 ... 49.49 17.94 99 46.78 +44.8sInnoInd pfA IIPRpA ... ... ... 29.25 25.50 5 28.57 +2.3Innsuites IHT .01 .6 ...dd 3.70 1.24 9 1.68 -4.0Inphi IPHI ... ... 22 44.25 23.65 477 35.99 -1.7InsightS n INSI .80 4.3 ... 20.84 18.03 48 18.58 -6.6Insperity s NSP .80 .7 38 121.15 41.23 330 116.75 +103.6InsprMed n INSP ... ... ... 57.87 22.50 141 43.12 +72.6InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 22 79.40 43.35 427 40.45 -46.7Instructre n INST ... ... ...dd 49.18 31.60 462 36.75 +11.0IntegerHl ITGR ... ... ...dd 84.20 42.50 243 82.50 +82.1Intellichk IDN ... ... ...dd 3.18 1.50 13 2.44 -4.7IntellgSys INS ... ... ...cc 14.98 3.62 11 10.84 +137.7sIntelsat I ... ... ... 27.49 2.44 8168 27.58 +713.6InterXion INXN ... ... ... 68.95 49.15 423 67.48 +14.5IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2348 75.18 +6.5IntCtlHtls IHG ... ... ... 69.23 51.13 91 63.32 -.3IBM IBM 6.28f 4.1 11 171.13 137.45 7148 151.61 -1.2IntFlav IFF 2.92f 2.1 37 157.40 122.11 1206 137.01 -10.2IntlGmeT n IGT .80 4.0 ... 31.00 18.25 2256 19.92 -24.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 5556 50.95 -12.1IntlSeaw n INSW ... ... ... 24.78 15.23 102 19.53 +5.8IntTower g THM ... ... ...dd .78 .29 56 .41 -5.6Interpublic IPG .84 3.6 15 26.01 18.30 2937 23.20 +15.1IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.44 2 24.67 -3.2inTestCorp INTT ... ... 13 10.25 5.75 47 7.70 -11.0IntPotash IPI ... ... ...dd 5.31 3.12 431 3.61 -24.2Inuvo INUV ... ... ...dd 1.24 .50 34 .62 -23.5Invacare IVC .05 .3 ...dd 20.00 13.95 326 14.65 -13.1Invesco24 n IHTA ... ... ... 10.33 8.28 55 9.29 -9.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.94 +1.5InvAdvMu2 VKI .78 7.5 ...q 11.70 10.29 126 10.45 -8.2Inv Bond VBF .83a 4.7 ...q 20.18 17.47 26 17.72 -10.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 132 11.68 -7.2InvDynCrd VTA .90 7.8 ...q 12.01 11.33 233 11.55 -1.4PSAerDef 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 20 13.68 -7.0Invsco iim IIM .84 6.1 ...q 15.10 13.64 260 13.79 -7.4tInvesco IVZ 1.16 5.0 9 38.43 22.86 3876 22.98 -37.1InvMtgCap IVR 1.68 10.7 6 18.86 15.15 730 15.64 -12.3InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 11 25.44 +1.7InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 5 25.55 -.8InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 21 24.36 -2.5Invsco oia OIA .39 5.1 ...q 8.25 7.34 86 7.69 -3.9tInvMuOpTr VMO .88 7.7 ...q 13.21 11.39 256 11.40 -8.1tInvMuniTr VKQ .82 7.1 ...q 12.90 11.34 209 11.42 -8.6InvPAVal VPV .79 6.7 ...q 12.41 11.54 50 11.81 -2.8Invsco iqi IQI .76 6.6 ...q 12.87 11.58 221 11.58 -7.4InvSrInco VVR .31 7.2 ...q 4.50 4.26 381 4.33 -1.4InvTrIG VGM .88 7.5 ...q 13.58 11.62 177 11.75 -10.8InvTrNY VTN .85 6.9 ...q 13.90 12.25 57 12.38 -9.8InvTech ITG .28 1.3 ...dd 23.96 17.63 109 21.27 +10.5InvRlEst IRET .28 4.8 6 5.99 4.05 589 5.81 +16.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 5 24.71 -5.0Invitae n NVTA ... ... ...dd 18.38 4.35 923 16.67 +83.6InvitHm n INVH .44 1.9 ... 24.30 20.25 1931 22.72 -3.6iPBetaCmd BCM ... ... ...q 32.00 25.55 1 29.41 +.5iPS&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 +3.0iPBetaCrOil OLEM ... ... ...q 22.36 14.83 1 22.30 +25.9iPBetaNGs 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 6.4 30 41.52 30.78 1261 34.31 -9.1iShItaly rs EWI ... ... ...q 34.45 26.58 5383 29.26 -3.9iShJapan rs EWJ ... ... ...q 64.71 55.43 11885 60.51 +1.0iSMlasia rs EWM ... ... ...q 36.56 30.46 1102 32.37 -1.8iShSing rs EWS ... ... ...q 28.35 22.80 606 24.21 -6.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 6158 37.33 +3.1iSh UK rs EWU ... ... ...q 38.05 32.65 1625 34.42 -3.9iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 237 49.62 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.64 35.68 -4.0iShCvBd ICVT .67e ... ...q 60.27 53.04 43 59.60 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 14387 51.86 -8.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 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 13.77 -4.6iShEnhBd n IGEB ... ... ... 50.74 47.60 4 47.98 -4.6iShDefBd n HYDB ... ... ... 51.43 48.94 12 49.56 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 30.35 8 31.88 -1.8iShRs2500 n SMMD ... ... ... 48.83 40.70 1 47.65 +9.1iShFacSIntl INTF .17p ... ...q 31.21 26.73 479 28.47 -1.3iShArgGl n AGT ... ... ... 32.94 20.93 4 23.30 -22.8iShFS USA LRGF .19e ... ...q 34.22 29.70 140 33.55 +5.5iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 36 43.44 +9.9iShFacSGbl ACWF .11p ... ...q 34.07 28.69 107 30.76 +.3iSh iBd23 n IBML ... ... ... 25.66 24.64 32 24.79 -1.7iSh IntDv n IDEV ... ... ... 62.47 54.59 11 57.34 -2.0iShMgRE rs REM ... ... ...q 47.64 39.80 348 43.12 -4.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 408 46.98 -.3iShDvlValu IVLU ... ... ...q 28.44 24.11 71 25.72 -2.7iSh 3-10yr n IMTB ... ... ... 49.92 47.14 1 47.70 -4.0iShSaudi KSA ... ... ... 31.99 24.69 99 29.90 +14.2iSh MinVl n SMMV ... ... ... 33.40 27.25 61 32.58 +11.6iShIntDevM IMTM .30p ... ...q 33.00 28.66 43 30.78 +.9iShIntDevQ IQLT .55p ... ...q 31.40 28.14 4 29.87 +.7iShLwCarb CRBN .94p ... ...q 125.97 111.46 4 120.20 +2.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 21 25.42 -4.1iShMsciChA CNYA ... ... ... 35.68 24.43 6 26.60 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 57.22 -3.7iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8 iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 43 25.26 -.4iShMultMat 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 -.2siShIntHdHi HYGH 4.56 4.9 ...q 92.42 88.33 57 92.18 +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 1.8 ...q 37.93 32.19 537 37.05 +6.5iSh 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 28.32 242 29.96 +.5iShGblReit REET .94e 3.8 ...q 26.68 23.40 80 25.00 -4.2iSh AdapJp DEWJ .18p ... ... 31.33 27.46 29.88 +.5iSh AdapC DEFA .48p ... ... 30.45 27.82 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.34 28.27 -1.7iShCoreInt IAGG ... ... ... 53.61 51.56 45 52.10 +.1iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 95 59.17 -.8iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 536 97.04 -.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.63 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 1 69.31 +2.1iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 1 25.38 +.2iShCHNk400 HJPX .19p ... ...q 32.09 27.96 0 30.97 +1.9iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 178 48.75 -2.8iShxJMinV AXJV .84p ... ...q 38.95 34.30 35.74 -1.7iSh2022Mu IBMK .09e ... ...q 26.23 25.24 16 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 47.54 1 49.85 -7.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.00 25.19 24 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 201 34.19 +2.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 415 29.96 +.9iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 5 26.29 -.5iShCHSpain HEWP .31p ... ...q 23.70 20.85 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.04 24.94 1 25.92 -2.3iShCHItaly HEWI .55p ... ...q 19.17 15.86 1 16.99 +1.0iShShMMu MEAR .27e ... ...q 50.37 49.61 9 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.26 8 31.45 +1.6iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 3 26.83 -.1iShGbMM rs PICK ... ... ... 37.91 29.06 205 32.68 -5.6iShCHAcwi HACW .94e 2.1 ...q 30.93 27.92 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 465 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.14 -.7iSh ESG s ESGE ... ... ... 37.04 17.14 63 33.47 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 50 50.18 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1526 34.13 +2.4iShCHSoK HEWY .48p ... ...q 32.01 27.49 0 29.09 -3.9iShFacEmg EMGF .13p ... ...q 53.84 41.06 48 43.10 -12.9iSh iBd26 n IBDR ... ... ... 24.74 22.99 17 23.23 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 12 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 141 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 216 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 137 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 113 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 40 23.94 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 54 24.08 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 175 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 1136 .53 +31.6IsraelChm ICL .27e 4.4 ... 6.30 3.85 178 6.18 +53.0IssuerDir ISDR .20 1.4 49 21.85 12.95 5 14.35 -21.8ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 13 15.10 +12.4ItauUnibH ITUB .58e 5.4 ... 16.98 9.85 14857 10.74 -17.3IvyHiInOp IVH 1.50a 10.6 ...q 16.09 13.92 102 14.16 -6.3J -JAlexHld n JAX ... ... 26 13.40 8.70 62 12.40 +27.8JJill n JILL ... ... 5 11.19 4.17 277 6.16 -21.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 573 36.13 +4.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.43 +.6JMP Grp JMP .36 6.8 76 5.78 4.92 8 5.30 -5.4JMP Gp 23 JMPB 2.00 7.7 ... 25.97 25.10 29 25.84 +2.2JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 36 25.80 -4.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 59.03 3 61.96 -.9JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 187 58.73 -2.2JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 12 53.78 -7.8JPM DREq JPUS .26p ... ...q 75.76 66.61 19 74.32 +5.4JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 59.03 -2.2JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 27.01 +3.5JPM Qual n JQUA ... ... ... 28.56 24.85 28.37 +8.8JPM Mom n JMOM ... ... ... 28.75 24.95 1 28.58 +11.5JPM MinV n JMIN ... ... ... 27.70 24.93 27.31 +5.9JPM US Dv JDIV ... ... ... 26.85 24.18 0 26.24 -.9JPM DivAlt JPHF ... ... ... 28.92 24.60 46 24.86 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 24.12 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 650 50.25 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 7 32.63 +9.9JPM GlB n JPGB ... ... ... 52.67 47.21 3 50.15 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 10 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 14 49.80 -2.9JPM USMid JPME ... ... ... 68.41 60.17 10 67.33 +5.6JPMorgCh JPM 2.24f 1.9 15 119.33 93.34 13973 115.02 +7.6JPMCh wt JPM/WS ... ... ... 73.85 51.98 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 21 24.95 -1.7tJPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 65 25.61 -5.3JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1039 27.06 -1.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 193 25.74 -3.4JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 72 25.77 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 95 25.84 -4.0JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 58 31.77 23.70 5369 27.41 +4.4JacobsEng JEC .60 .8 27 77.91 55.21 709 76.98 +16.7JaggedPk n JAG ... ... ... 16.55 10.55 924 13.47 -14.6JHardie s JHX .38e 2.5 71 18.79 13.62 8 15.28 -13.2Jan 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 71 50.10 -.1JanusHn n JHG 1.44f 5.3 ... 41.64 26.95 870 27.17 -29.0JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 111 11.04 -6.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 1585 22.22 -16.1JeldWen n JELD ... ... ...dd 42.27 23.44 474 24.55 -37.6JernignC n JCAP 1.40 7.4 11 21.74 15.90 166 18.82 -1.0Jianpu n JT ... ... ... 9.49 4.01 132 5.01 -22.7JinkoSolar JKS ... ... 23 29.38 11.47 384 11.72 -51.3JBeanTch JBT .40 .3 47 123.90 84.81 87 119.60 +7.9JHMultLgC JHML .10p ... ...q 37.99 32.37 20 37.47 +7.7JH MultMdC JHMM .08p ... ...q 37.17 31.72 54 36.39 +6.7JH MultCns JHMC .07p ... ...q 33.58 28.01 3 33.34 +9.0JH MultFin JHMF .08p ... ...q 39.70 33.57 4 37.54 +2.1sJH MultHltC JHMH .05p ... ...q 36.00 29.91 2 35.80 +15.0JH MultTch JHMT .09p ... ...q 48.43 37.40 4 47.56 +15.8JH MultEn JHME ... ... ... 33.93 26.47 2 32.63 +10.0JH MultMat JHMA ... ... ... 38.20 32.62 2 34.29 -4.6JH SmCap n JHSC ... ... ... 29.62 24.27 4 28.16 +7.9JH MultDev JHMD ... ... ... 32.58 28.20 9 29.70 -2.4JH MultUt JHMU ... ... ... 30.52 25.00 4 27.73 +.8JH MulCnSt JHMS ... ... ... 28.79 24.55 3 27.07 -2.4JH MultInd JHMI ... ... ... 38.03 32.53 1 37.18 +6.0JH HedgEq HEQ 1.50 9.5 ...q 17.90 15.50 60 15.72 -9.7JH TxAdY HTY 1.28 17.2 ...q 9.74 7.38 59 7.45 -15.5JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6967 138.16 -1.1JohnContl n JCI 1.04 2.9 24 42.60 32.89 3975 35.68 -6.4JonesEngy rs JONE ... ... ...dd 44.18 4.04 1638 6.38 JonesLL JLL .82f .6 22 178.75 121.84 524 144.89 -2.7Jumei Intl JMEI ... ... 24 4.03 1.44 378 2.18 -25.3JnprNtwk JNPR .72 2.4 16 29.97 23.61 2800 29.59 +3.8Jupai n JP .40f 4.9 4 29.00 8.03 173 8.18 -55.8JustEngy g JE .41 ... 1 5.91 2.80 259 3.08 -28.2tJustEn pfA JEpA ... ... ... 26.40 21.02 9 20.96 -15.7K -K12 LRN ... ... 16 18.69 12.72 176 18.02 +13.3KAR Auct KAR 1.40 2.3 21 64.55 46.10 426 60.36 +19.5KB FnclGp KB ... ... ... 63.96 43.32 136 47.22 -19.3KB Home KBH .10 .4 17 38.80 20.72 11116 24.51 -23.3KBR Inc KBR .32 1.6 15 21.70 14.40 1161 20.61 +3.9KCAPFn 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 9.2 ...q 18.63 15.38 112 16.39 +2.1KKR RE n KREF 1.72e ... ... 21.63 18.09 145 20.21 +1.0KMG Chm KMG .12 .2 18 79.35 50.67 289 75.32 +14.0KT Corp KT ... ... ... 16.12 12.55 1112 14.55 -6.8Kadant KAI .88 .8 31 114.00 90.65 67 108.60 +8.2Kadmon n KDMN ... ... ... 5.86 2.95 563 3.47 -4.1Kaman KAMN .80 1.2 32 75.08 52.45 138 66.15 +12.4KCSo pf KSUp 1.00 3.5 ... 33.12 25.22 0 28.36 +4.1KC Southn KSU 1.44f 1.2 21 120.34 99.47 1054 115.69 +10.0KapStoneP KS .40 1.2 12 35.01 20.42 314 34.11 +50.3KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.4 ...q 20.38 14.38 713 17.35 -8.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 10 25.12 -.5KAMidsEn KMF 1.80m 14.4 ...q 15.32 11.36 234 12.51 -9.3KeanGrp n FRAC ... ... ... 19.83 10.12 991 12.47 -34.4Kellogg K 2.24f 3.1 17 74.98 56.40 1306 71.91 +5.8KelsoTch g KIQ .03f 6.5 ... .96 .24 38 .46 -11.5Kemet KEM ... ... 4 29.85 13.73 984 19.15 +27.2Kemper KMPR .96 1.2 24 87.00 50.85 329 79.80 +15.8Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.60 -1.8Kennamtl KMT .80 1.8 12 52.52 34.37 575 43.78 -9.6KennWils KW .76 3.5 ...cc 22.28 15.95 397 21.50 +23.9KenonHld n KEN ... ... ... 33.22 14.38 4 17.50 -19.2KeurDrPep KDP 2.32 9.9 5 24.47 13.23 1946 23.43 +51.8KeyEngy KEG ... ... ...dd 18.40 8.20 147 12.46 +5.7Keycorp KEY .48f 2.4 14 22.40 17.40 9678 20.24 +.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 20 26.73 -7.6Keysight KEYS ... ... 51 70.40 39.54 697 64.95 +56.1KilroyR KRC 1.82 2.6 15 77.73 62.91 705 69.67 -6.7KimbRoy n KRP 1.68f 8.0 ... 24.50 15.51 74 21.00 +29.2KimbClk KMB 4.00 3.5 22 123.77 97.10 1215 113.07 -6.3Kimco KIM 1.12 6.8 17 20.25 13.16 2438 16.42 -9.5Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 25.15 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 3 24.24 -3.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 3 24.48 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.33 -9.7KindMorg KMI .80 4.5 22 19.83 14.69 9732 17.61 -2.5KindM pfA KMIpA ... ... ... 42.93 29.98 258 33.08 -12.9Kingsway KFS ... ... ...dd 6.15 2.15 31 2.85 -43.6Kinross g KGC ... ... 22 4.78 2.67 17016 2.83 -34.5KirbyCp KEX ... ... 34 94.05 61.80 493 81.70 +22.3KirklLak n KL .09e ... ... 23.86 11.52 1284 18.92 +23.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 20.71 13.87 421 16.24 -17.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 1817 35.24 -19.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 42

Knoll Inc KNL .60 2.5 16 24.29 18.74 323 23.53 +2.1KnotOffsh KNOP 2.08 9.7 ... 23.95 19.15 44 21.45 +3.4Knowles KN ... ... 14 18.32 10.95 595 16.22 +10.6Kohls KSS 2.44 3.2 13 82.42 37.97 3077 75.60 +39.4tKoppers KOP 1.00 3.2 9 51.80 31.85 199 31.50 -38.1KoreaElc KEP ... ... ... 18.35 12.60 349 12.66 -28.5KoreaFd KF 4.50e ... ...q 44.64 34.87 2 37.16 -10.0KornFer KFY .40 .8 42 68.98 38.07 619 49.36 +19.3KosmosEn KOS ... ... ...dd 9.73 5.15 2746 9.32 +36.1KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.91 -7.6KrS ChIn n KWEB ... ... ... 68.39 45.01 2440 49.46 -15.6KranChinA KBA 9.93e ... ...q 39.22 26.35 918 28.83 -16.3KraneChCm KCNY .22e .6 ...q 37.87 33.69 0 34.19 -2.6KranShFtse KEMP ... ... ...q 29.85 23.05 24.09 -9.4KrnChEnv n KGRN ... ... ... 27.96 18.47 0 19.96 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.22 5 23.79 -6.9KrS CnTc n KEMQ ... ... ... 28.97 20.92 4 22.08 -13.5KratonCp KRA ... ... 16 53.99 35.57 152 47.80 -.8Kroger s KR .56f 1.9 11 32.74 19.69 5775 29.39 +7.1KronosWw KRO .68 4.1 9 29.49 16.45 268 16.63 -35.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.9 10 63.10 25.89 3388 30.28 -49.7L-3 Tch LLL 3.20 1.5 21 218.71 180.24 297 211.45 +6.9LCI Inds LCII 2.40 2.8 15 132.73 80.95 164 86.95 -33.1LG Display LPL ... ... ... 15.88 7.77 405 8.51 -38.2LGL Grp LGL ... ... 23 8.00 5.10 7 7.00 +24.6LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 24 13.76 -1.4LSB Inds LXU ... ... ...dd 10.05 4.75 192 9.46 +8.0LSC Com LKSD 1.04 9.1 ... 18.64 10.64 191 11.44 -24.5LTC Prp LTC 2.28f 5.3 13 49.59 34.46 119 43.02 -1.2LaZBoy LZB .48 1.5 18 39.15 25.70 313 31.65 +1.4LabCp LH ... ... 20 190.36 146.68 429 170.85 +7.1LadderCap LADR 1.30 7.8 16 17.53 13.23 731 16.65 +22.2LadThalFn LTS .05 1.9 ...dd 3.84 2.32 254 2.69 -14.9LadTh pfA LTSpA 2.00 8.1 ... 25.95 22.50 89 24.79 -2.1LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 11 23.45 -5.9LambWst n LW .77 1.1 25 73.19 45.02 1015 66.70 +18.2Lannett LCI ... ... 2 30.35 4.60 927 4.80 -79.3LaredoPet LPI ... ... 4 13.40 7.41 3652 8.47 -20.2LVSands LVS 3.00 5.0 17 81.45 59.11 3083 59.82 -13.9LaSalleH LHO .90m 2.6 54 36.13 24.10 1132 34.13 +21.6LaSalH pfI LHOpI 1.59 6.4 ... 25.71 23.87 7 24.78 -1.3LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 3 24.65 -4.2Latam Air LTM ... ... ... 17.39 8.42 933 9.62 -30.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 11.05 -3.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 419 29.30 +.3LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 3 23.02 -10.7Latt RE n RORE ... ... ... 16.15 13.27 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.70 28.35 22 33.01 +5.5LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 1 31.86 +.9HrtLoVol n LVIN ... ... ... 29.40 26.59 1 27.61 -.5LazGlobTR LGI .95 5.4 ...q 19.39 16.50 23 17.65 -1.9Lazard LAZ 1.76 3.6 13 60.00 43.05 466 48.22 -8.2LazWldDiv LOR .69 6.6 ...q 12.63 9.98 15 10.41 -10.5LeafGrp LEAF ... ... ...dd 12.05 6.50 55 9.70 -2.0tLearCorp LEA 2.80 1.9 11 206.36 146.35 1162 148.24 -16.1Lee Ent LEE ... ... 6 3.30 1.95 60 2.70 +14.9LegacyAc n LGC ... ... ... 9.91 9.51 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 137 10.15 +2.1LeggMason LM 1.36 4.4 9 47.13 29.54 569 31.05 -26.0LegMas56 n LMHA ... ... ... 28.47 25.57 10 25.80 -5.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 40 24.16 -4.4LMGblInco BWG 1.32a 10.9 ...q 13.61 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.11 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 4 27.49 -.1LeggPlat LEG 1.52 3.4 21 51.99 39.57 698 44.30 -7.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 25.99 +3.4LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 787 67.94 +5.2LejuHldgs LEJU .20e ... ...dd 2.35 .96 223 1.83 +27.1LendingClb LC ... ... 73 6.56 2.57 2699 3.63 -12.1tLennarA LEN .16 .3 13 72.17 48.71 4421 47.90 -24.3tLennarB LEN/B .16 .4 10 58.65 39.63 92 39.31 -23.9Lennox LII 2.56f 1.2 28 229.98 169.52 235 216.98 +4.2Leo Hld un LHC ... ... ... 10.90 9.40 10.28 +3.1LevelBr n LEVB ... ... ... 7.68 2.74 341 4.00 -8.0LexRltyTr LXP .71 8.9 15 10.65 7.59 2810 8.00 -17.1LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 5 49.21 -4.1Libbey LBY .47 5.1 ...dd 11.54 4.60 95 9.27 +23.3LbtyASE USA .72e 10.6 ...q 6.84 5.62 791 6.79 +7.8LbtyASG ASG .38e 5.9 ...q 7.71 5.02 106 6.40 +15.5LibOilSv n LBRT .05p ... 62 23.90 16.00 657 21.15 -7.6LibtProp LPT 1.60 3.8 15 45.40 37.77 1137 41.69 -3.1LifeStorg LSI 4.00 4.2 33 102.91 76.42 284 94.25 +5.8LightInBox LITB ... ... ...dd 3.46 .66 16 .86 -62.8LilisEn n LLEX ... ... ...dd 6.30 3.10 295 4.76 -6.8LincNat LNC 1.32 1.9 10 86.68 61.18 1304 67.75 -11.9LincNtl wt LNC/WS ... ... ... 82.24 69.75 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 31 98.51 +11.7LineCp n LN ... ... ... 47.81 34.58 35 43.20 +5.4LionsGat A LGF/A .36 1.6 ... 36.48 21.54 658 21.88 -35.3LionsGat B LGF/B .36 1.8 ... 34.41 19.97 871 20.42 -35.7LiqTech LIQT ... ... ...dd 1.91 .26 413 1.71 +201.1LithiaMot LAD 1.16 1.4 10 127.99 78.85 257 82.94 -27.0LiveNatn LYV ... ... ...cc 55.26 35.94 1452 53.49 +25.7LloydBkg LYG .47a 15.1 ... 4.21 3.02 23496 3.14 -16.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 42 363.00 291.52 1160 342.88 +6.8Loews L .25 .5 14 53.59 45.52 1002 49.97 -.1LomaNeg n LOMA ... ... 11 26.89 6.36 538 9.45 -59.0LaPac LPX .13p ... 11 32.16 25.57 2376 27.29 +3.9Lowes LOW 1.92f 1.7 24 117.35 75.36 4100 114.79 +23.5Lubys LUB ... ... ...dd 3.20 1.68 15 1.72 -35.0LumberLiq LL ... ... ...dd 39.25 16.57 907 16.70 -46.8LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 24 59.05 31.50 71 48.10 -13.6Lydall LDL ... ... 14 60.00 37.50 93 42.00 -17.2LyonBas A LYB 4.00 3.8 9 121.95 96.19 2375 104.29 -5.5M -M&T Bk MTB 4.00f 2.4 17 197.37 153.09 1009 167.39 -2.1M&T Bk wt MTB/WS ... ... ... 113.50 81.50 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 434 7.66 -38.0MBIA MBI ... ... ...dd 11.62 6.04 445 10.95 +49.6MDC MDC 1.20 4.0 11 35.18 26.45 250 30.00 -5.9MDU Res MDU .79 3.1 21 29.62 24.29 811 25.35 -5.7MFA Fncl MFA .80 10.7 10 8.90 6.72 4030 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 3 25.59 -2.9MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 7 25.06 -.9MFC Bcp MFCB ... ... ...dd 9.50 5.69 1 6.10 -21.7MFS CAMu CCA .60 6.0 ...q 12.41 10.00 2 10.05 -12.7MCR MCR .72a 9.3 ...q 8.72 7.74 83 7.78 -8.3MGF MGF .41 9.3 ...q 4.96 4.38 27 4.43 -7.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 80 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 122 4.52 -2.2MFS IHI CIF .25 9.4 ...q 3.02 2.46 46 2.64 -10.2MIN MIN .42 11.2 ...q 4.29 3.72 145 3.76 -9.4tMFS InvG CXH .50 5.6 ...q 10.04 8.95 3 8.97 -7.6MMT MMT .52 9.3 ...q 6.27 5.46 170 5.59 -7.9tMFM MFM .38 6.0 ...q 7.26 6.41 100 6.43 -6.5MFV MFV .58 10.2 ...q 6.84 5.34 13 5.67 -4.3MGIC Inv MTG ... ... 9 16.21 9.97 2991 12.98 -8.0MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 550 29.23 +.3MGM Rsts MGM .48 1.7 8 38.41 26.31 4699 27.60 -17.3MI Homes MHO ... ... 11 37.41 24.19 247 24.61 -28.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.3 31 39.38 31.60 1582 34.38 -3.1MRC Glbl MRC ... ... 20 22.98 14.01 1024 18.68 +10.4MSA Safety MSA 1.52 1.4 61 108.86 71.47 163 105.06 +35.5MSC Ind MSM 2.32 2.6 16 99.94 72.51 419 87.69 -9.3MSCI Inc MSCI 1.52 .9 44 184.22 114.40 364 178.77 +41.3MSG Netw MSGN ... ... 11 26.30 16.25 427 25.40 +25.4MV OilTr MVO .76e 6.6 9 12.21 5.15 19 11.42 +36.0MVC Cap MVC .60 6.2 25q 10.97 9.25 13 9.72 -8.0MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 11.1 ...q 13.70 10.71 31 10.80 -13.1tMacQGInf MGU 1.48 7.0 ...q 26.36 21.30 36 21.26 -17.5Macerich MAC 2.96 5.4 30 69.73 52.45 480 54.68 -16.7MackCali CLI .80 4.1 9 24.04 15.86 590 19.36 -9.4Macquarie MIC 5.24e 11.4 9 73.82 36.20 873 46.01 -28.3Macys M 1.51 4.3 11 41.99 17.41 8755 34.89 +38.5MadCvCall MCN .72 9.3 ...q 7.94 7.09 49 7.72 MadSqGd n MSG ... ... 95 330.00 205.22 220 306.84 +45.5MadStSec MSP 1.04 8.9 ...q 12.16 10.72 7 11.74 +.3MagellMid MMP 3.83f 5.7 20 75.82 54.82 771 67.55 -4.8Magna g s MGA 1.32f 2.5 9 67.47 50.78 1291 53.64 -5.3MagnaChip MX ... ... 6 13.40 8.85 57 9.65 -3.0Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 4 20.19 -18.3Maiden 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 21 17.40 -16.9MaidenHld n MHLA .60 3.5 ... 26.60 14.45 6 17.30 -24.8MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 6 20.25 -17.1MainStCap MAIN 2.28f 5.9 13 41.79 34.37 203 38.80 -2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 31 19.49 -1.7Majesco n MJCO ... ... ... 9.27 4.84 16 7.50 +39.7Mallinckdt MNK ... ... ... 39.05 11.65 1253 29.20 +29.4MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 2 27.70 17.31 106 22.55 +13.9Manitowc rs MTW ... ... ... 44.03 21.18 237 24.09 -38.8ManngNap MN .32 11.0 12 4.35 2.55 60 2.90 -19.4ManpwrGp MAN 1.86 2.2 10 136.93 81.85 948 84.91 -32.7Manulife g MFC .88 ... ... 22.16 17.44 1359 18.17 -12.9sMarathnO MRO .20 .9 ...dd 22.76 12.86 12578 22.44 +32.5MarathPt s MPC 1.84 2.2 12 88.45 54.61 7955 84.53 +28.1MarcusMill MMI ... ... 20 41.45 25.12 122 34.57 +6.0Marcus MCS .60f 1.4 33 42.50 23.55 140 41.45 +51.6MarineP MPX .40 1.7 41 24.82 12.00 52 23.18 +81.9MarineMx HZO ... ... 21 25.05 15.05 183 21.55 +14.0Markel MKL ... ... 68 1228.32 1045.00 49 1193.09 +4.7MarriotVac VAC 1.60 1.4 19 154.14 107.17 414 116.72 -13.7MarshM MMC 1.66f 2.0 23 87.89 78.60 2622 83.67 +2.8tMartMM MLM 1.92f 1.0 27 241.33 188.12 693 186.89 -15.4Masco MAS .42 1.1 19 46.45 35.79 3256 37.32 -15.1Masonite g DOOR ... ... 12 75.95 58.40 262 63.50 -14.4Mastec MTZ ... ... 11 55.53 39.83 723 43.90 -10.3MastechD s MHH ... ... 23 11.49 4.68 8 9.77 sMasterCrd MA 1.00 .4 52 223.37 137.75 2962 222.26 +46.8MatadorRs MTDR ... ... 24 35.22 24.04 1021 32.06 +3.0Materion MTRN .42 .7 37 65.10 38.25 107 59.00 +21.4MatinasB n MTNB ... ... ... 1.60 .32 2112 .72 -38.0Matson MATX .80 2.1 7 40.32 26.33 271 38.50 +29.0MauiLand MLP ... ... 63 18.80 9.95 15 12.65 -26.9MaxarTc n MAXR 1.48 4.5 ... 67.30 28.77 1303 33.18 -48.4Maximus MMS .18 .3 19 72.71 60.27 219 64.47 -9.9MaxLinear MXL ... ... 22 28.06 15.39 526 19.51 -26.2McClatch rs MNI ... ... ...dd 11.04 6.64 6 8.30 -7.1McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 1 129.55 +28.9McCorm MKC 2.08 1.6 19 132.83 93.70 1256 129.89 +27.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 3028 165.76 -3.7McKesson MCK 1.56f 1.2 11 178.86 122.49 854 131.96 -15.4McEwenM MUX .01 .5 ...dd 2.55 1.82 1215 1.93 -15.4Mechel pf MTLp ... ... ... 1.34 .60 16 .79 -24.8Mechel rs MTL ... ... ... 5.60 2.30 33 3.06 -41.8Medequit n MRT .84 8.7 ... 12.05 9.46 92 9.71 -13.5MedProp MPW 1.00 7.0 16 15.24 11.82 1638 14.38 +4.4Medifast MED 1.92 .9 95 260.98 56.31 321 217.66 +211.8 MedleyCap MCC .40m 10.3 6 6.15 3.35 59 3.89 -25.5MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 1 24.75 -1.9MedleyC 21 MCX 1.63 6.4 ... 26.18 24.90 4 25.32 -1.9Medley n MDLX .22p ... ... 25.09 23.60 15 24.41 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 56 24.94 -1.1MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 17 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 973 46.14 -13.7sMedtrnic MDT 2.00 2.0 52 99.65 76.41 5652 99.17 +22.8MegalFn un MFACU ... ... ... 10.15 9.99 159 10.09 +.7Merck MRK 1.92 2.7 26 71.58 52.83 6885 70.33 +25.0MercGn MCY 2.50 5.0 45 60.19 41.41 273 50.13 -6.2Meredith MDP 2.18 4.2 12 72.25 47.30 240 51.70 -21.7Meritage MTH ... ... 11 55.50 40.30 400 41.35 -19.2Meritor MTOR ... ... 6 29.54 17.28 1126 19.25 -17.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 18 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.6 ... 26.88 11.66 24 16.57 +12.7MLRRD29 PYS 1.58 8.9 ... 23.00 15.98 1 17.70 -12.6MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.70 +3.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 0 27.21 -1.8MesaRoyl MTR 1.46e 10.1 14 19.85 14.05 1 14.39 -22.0Mesab MSB 1.49e ... ... 30.92 20.20 66 27.25 +8.3tMethode MEI .44 1.2 23 48.44 36.40 153 36.35 -9.4MetLife MET 1.68 3.6 10 55.91 43.09 4839 47.19 -6.7MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 41 25.24 +1.6MetroBkH n MCB ... ... ... 55.00 36.35 15 41.31 -1.9MettlerT MTD ... ... 42 697.26 540.24 132 611.29 -1.3MexcoEn MXC ... ... ...dd 14.49 3.00 28 5.06 +28.8MexEqt MXE 1.62e .1 ...q 13.05 9.50 53 12.22 +19.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.66 14.03 34 16.19 +2.8MKors KORS ... ... 18 75.96 45.77 2325 68.02 +8.1MicrFoc n MFGP ... ... ... 36.21 12.67 1174 17.81 -47.0MicrSol n MICR ... ... ... 3.96 2.88 2 3.47 -.9MidAApt MAA 3.69f 3.7 18 110.24 85.16 529 99.59 -1.0MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.14 -1.8MidsthBcp MSL .04 .3 ...cc 16.00 11.60 50 15.55 +17.4MidstPet MPO ... ... ... 19.04 8.59 109 8.76 -47.2Milacron n MCRN ... ... ... 22.62 15.90 310 20.73 +8.3MilestnSci MLSS ... ... ... 1.60 .64 2 .77 -34.8MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 53 12.29 -1.4MillerInds MLR .72 2.7 14 29.40 23.90 10 26.65 +3.3MinTech MTX .20 .3 16 80.80 64.45 96 67.70 -1.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 33 23.83 17.78 56 21.16 -9.8MitsuUFJ MUFG ... ... ... 8.11 5.49 948 6.34 -12.8MiX Tele MIXT .22e ... ... 21.00 9.28 103 14.65 +14.8MizuhoFn MFG ... ... ... 4.00 3.28 369 3.59 -1.4MobileTele MBT .53e 6.2 ... 12.80 7.25 1300 8.51 -16.5Model N MODN ... ... ...dd 20.33 13.36 161 15.75 Modine MOD ... ... 11 25.75 14.90 284 15.45 -23.5Moelis&Co MC 1.88f 3.4 42 67.65 41.20 254 55.80 +15.1Mohawk MHK ... ... 14 286.85 177.00 839 180.59 -34.5MolinaHlth MOH ... ... ...dd 154.06 58.66 1114 148.11 +93.2MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.6 10 85.86 58.75 1507 62.27 -24.1MonRE MNR .68 4.2 26 18.45 13.87 185 16.36 -8.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 28 24.00 -4.1Moodys MCO 1.76 1.0 37 187.98 136.82 673 172.81 +17.1Moog A MOG/A 1.00 1.2 22 93.93 71.56 133 85.00 -2.1Moog 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 8267 47.70 -9.0MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 37 28.52 -1.5MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 25 27.82 -2.2MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 19 27.00 -3.1MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 78 26.01 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.54 45 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 16.00 4 16.69 -9.3MS China CAF 13.33e ... ...q 27.79 20.15 99 21.29 -8.9MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 6.58 -6.8MS EMD MSD .57e 6.5 ...q 10.27 8.55 142 8.77 -12.1MSEMDDbt EDD .80m 11.7 ...q 8.27 6.48 343 6.83 -11.3MSEmMkt MSF .05e .3 ...q 19.86 15.10 10 15.63 -12.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 23.90 16 24.10 -27.3MSJCP97 HJV 1.75 19.9 ... 14.85 8.61 8 8.78 -28.8MkVRMB CNY ... ... ...q 49.16 41.11 42.71 -.7MkVRupee INR .20p .5 ...q 45.42 37.40 37.40 -14.4MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 2 53.86 +11.2MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 37 22.87 +1.0MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 51 32.98 20.72 3668 32.55 +26.9sMotrlaSolu MSI 2.08 1.6 24 130.26 82.86 1145 128.74 +42.5Movado MOV .80 2.0 ...cc 53.73 26.09 181 40.80 +26.7Mueller MLI .40 1.4 21 37.57 25.26 256 28.60 -19.3MuellerWat MWA .20 1.7 32 12.99 9.59 388 11.55 -7.8MurphO MUR 1.00 3.1 ...cc 35.98 24.39 1659 32.56 +4.9MurphUSA MUSA ... ... 17 89.69 61.05 351 86.34 +7.4MyersInd MYE .54 2.3 48 25.70 17.70 172 24.00 +23.1Myomo n MYO ... ... ...dd 11.40 1.74 46 2.00 -46.7Myovant n MYOV ... ... ...dd 27.45 11.30 17 26.32 +108.2N -NCI BldSy NCS ... ... 13 23.35 13.98 314 15.30 -20.7NCR Corp NCR ... ... 25 38.68 26.00 625 28.27 -16.8NGL EnPt NGL 1.56 14.6 ...dd 17.65 10.00 573 10.65 -24.2NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 45 24.73 +1.3tNL Inds NL ... ... 4 16.05 6.25 38 5.95 -58.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 36.67 23.18 3530 35.56 +24.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.45 +5.7tNVR NVR ... ... 16 3700.00 2551.50 23 2520.20 -28.2nVent El n NVT ... ... ... 29.84 21.00 1748 27.57 +21.3Nabors NBR .24 4.0 ...dd 8.87 5.32 17662 5.95 -12.9NACCO NC .66 2.0 4 92.60 23.80 6 32.50 -13.7NamTai NTP .28 2.8 37 13.90 9.10 10 9.95 -20.7NanoViric NNVC ... ... ...dd 1.29 .25 211 .38 -57.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 26 41.44 30.33 165 37.18 +14.6NatFuGas NFG 1.70f 3.1 17 59.90 48.31 352 54.82 -.2tNatGrid NGG 2.89e 5.7 ... 64.79 50.77 1243 50.55 -14.0NtHlthInv NHI 4.00 5.4 19 81.60 62.71 298 74.15 -1.6NHltcre NHC 1.92f 2.6 28 78.88 57.00 16 74.89 +22.9NOilVarco NOV .20 .5 ...dd 49.08 31.47 2348 42.98 +19.3NatPresto NPK 1.00a .8 17 140.33 88.80 44 126.20 +26.9NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 1160 43.42 +.7NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 7 24.03 -6.0NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 16 22.60 -9.9NatlStor n NSA 1.16 4.5 82 32.28 23.10 535 25.51 -6.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 58 24.52 -5.8NtWst 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 ... ... 62 29.55 20.50 38 21.10 -19.5NatrlGroc NGVC ... ... 43 19.98 4.79 79 16.66 +86.6NatRsPt rs NRP 1.80 6.2 8 37.70 23.75 29 29.25 +12.5tNatuzzi NTZ ... ... ... 2.53 1.40 70 1.42 -11.3Nautilus NLS ... ... 17 17.38 11.30 132 14.20 +6.4NavideaBio NAVB ... ... ...dd .68 .13 191 .24 -33.1NavigCons NCI .05p ... 21 25.85 15.23 191 23.27 +19.9NavigatrH NVGS ... ... ... 13.55 9.25 52 12.00 +21.8NaviosAcq NNA .08 14.8 ...dd 1.39 .46 173 .54 -51.4Navios pfG NMpG 2.19 20.0 ... 19.99 10.15 4 10.97 -32.3Navios NM ... ... ...dd 1.90 .68 458 .72 -39.7NavMH pfH NMpH 2.16 19.8 ... 18.89 10.09 2 10.91 -33.1NavMMid NAP 2.00f 67.1 ... 10.40 2.65 31 2.98 -68.7NaviosMar NMM .08 4.7 6 2.62 1.61 507 1.72 -27.1Navistar NAV ... ... 13 47.73 31.56 876 38.58 -10.0Navistr pfD NAVpD ... ... ... 26.60 14.88 25.29 +47.9NeenahP NP 1.64 1.9 31 96.15 75.50 129 87.55 -3.4Nelnet NNI .64 1.1 12 64.00 48.30 47 56.46 +3.1NeoPhoton NPTN ... ... ...dd 9.27 4.56 639 8.32 +26.4Netshoes n NETS ... ... ... 14.00 1.84 10 2.31 -70.8Netw1Tch NTIP .10 3.6 8 4.60 2.25 12 2.80 +16.7NBCAInt NBW .74 6.0 ...q 14.44 12.41 14 12.50 -8.1NeuB HYld NHS .96 8.8 ...q 12.35 10.76 131 10.94 -7.0NBIntMu NBH .90 6.7 ...q 15.74 13.36 36 13.45 -9.1NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.1 ...q 12.80 11.31 4 11.36 -6.6NBRESec NRO .36 7.3 ...q 5.70 4.29 255 4.92 -11.0NevGCas UWN ... ... 27 2.86 1.80 130 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 228 57.86 -16.2Nevsun g NSU .04 .9 ...dd 4.50 1.98 2256 4.43 +81.6NewAmHi HYB .78a 9.1 ...q 10.20 8.35 57 8.56 -8.9NewConcEn GBR ... ... 43 12.75 1.16 425 2.16 +38.6NE Realty NEN 1.00 1.5 2 75.25 62.00 65.01 -11.4NwGold g NGD ... ... ...dd 4.03 .76 4271 .76 -76.9NewHome NWHM ... ... 9 13.55 8.31 46 8.51 -32.1tNwIreland IRL 2.15e 1.5 ...q 13.98 10.49 12 10.62 -15.2NJ Rscs s NJR 1.09 2.4 16 47.85 35.55 291 44.50 +10.7NewMedia NEWM 1.48 9.5 28 19.10 14.22 494 15.57 -7.2NwMtnFin NMFC 1.36 10.0 10q 14.50 12.05 223 13.55 NewOriEd EDU .40e ... 36 108.40 67.23 717 73.56 -21.7NewRelic NEWR ... ... ...dd 114.78 46.24 1163 96.55 +67.1NewResid NRZ 2.00 11.1 6 18.75 15.24 3539 17.98 +.6NewSenInv SNR .52m 9.1 10 9.33 5.58 627 5.72 -24.3NY&Co NWY ... ... 47 5.55 1.61 257 3.75 +31.1tNY CmtyB NYCB .68 6.6 12 14.53 10.40 4924 10.38 -20.3NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 10 26.81 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 5 49.34 -2.7NY REIT rs NYRT 4.85c ... ... 18.91 15.04 134 18.00 NY Times NYT .16 .7 ...cc 26.85 16.95 2398 22.65 +22.4NewellRub NWL .92f 4.5 5 43.99 20.14 4900 20.54 -33.5NewdExp NFX ... ... 14 35.20 22.72 1791 28.62 -9.2NewMarket NEU 7.00 1.7 22 437.63 358.33 36 404.26 +1.7NewmtM NEM .56 1.9 22 42.04 29.16 8672 29.87 -20.4NewpkRes NR ... ... ...dd 11.65 7.45 373 10.20 +18.6NexGen g NXE ... ... ... 2.85 1.65 188 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.85 208 22.40 -11.4NxPtRsT n NXRT 1.00 3.1 10 33.69 23.03 62 32.33 +15.7NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 129 47.58 +10.4NextEra 72 NEEpI 1.28 5.4 ... 25.70 23.17 42 23.83 -4.6NextEra 73 NEEpJ 1.25 5.3 ... 25.45 22.88 26 23.78 -4.7NextEra76 NEEpK ... ... ... 25.98 23.62 42 24.34 -4.8NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.7 12 175.65 144.70 2209 164.45 +5.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 74 57.14 +1.7NiSource s NI .78 3.2 31 28.11 22.44 2395 24.56 -4.3NiaM pfB NMKpB 3.60 3.9 ... 104.75 93.00 0 93.50 -2.7NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 0 94.86 -4.2Nielsen plc NLSN 1.40f 5.0 16 42.16 20.53 9396 27.96 -23.2NikeB s NKE .80 1.0 67 86.04 50.35 16312 83.70 +33.8NoahHldgs NOAH ... ... 23 69.56 29.93 311 40.95 -11.5NobilisH n HLTH ... ... ... 1.70 .62 138 1.04 -23.0NobleCorp NE .08 1.2 ...dd 7.28 3.39 6214 6.78 +50.0NobleEngy NBL .44 1.4 31 37.76 24.29 3657 31.10 +6.7NobleMid n NBLX 1.91e ... 9 57.98 33.51 200 34.20 -31.6NokiaCp NOK .19e 3.4 ... 6.41 4.51 7410 5.53 +18.7NomadF n NOMD ... ... ... 21.15 14.33 683 20.34 +20.3Nomura NMR ... ... ... 6.83 4.43 135 4.89 -16.0Norbord n OSB 1.29 3.7 ... 45.45 32.22 203 34.54 +2.2NordicAOff NAO .18 18.6 ... 1.55 .71 47 .97 -19.3NordicAm NAT .23e 11.1 ...dd 5.84 1.82 557 2.06 -16.3Nordstrm JWN 1.48a 2.5 23 66.34 37.79 1797 60.38 +27.4NorkSo NSC 3.20f 1.8 27 186.91 125.59 2177 180.58 +24.6NortelInv NTL .64e 1.3 ... 51.97 36.25 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.4 9 9.40 6.21 13 7.50 +7.8NoWestCp NWE 2.20 3.9 15 64.47 50.01 273 56.99 -4.5NDynMn g NAK ... ... ... 2.34 .43 308 .56 -68.4NthnO&G NOG ... ... 49 4.09 .63 6520 3.94 +92.2 NorthropG NOC 4.80 1.5 33 360.88 278.88 1492 314.58 +2.5NStREur n NRE .60 4.5 ... 14.81 10.08 290 13.44 +.1NwstNG NWN 1.88 2.9 ...dd 70.33 51.50 223 65.95 +10.6NorwCruis NCLH ... ... 18 61.18 46.16 2358 57.18 +7.4NovaBay rs NBY ... ... ...dd 4.80 1.25 26 2.00 -48.2NovaGld g NG ... ... ...dd 5.05 3.35 745 3.70 -5.9Novartis NVS 2.75e 3.2 17 94.19 72.30 1418 86.41 +2.9NovoNord NVO .96e 2.0 ... 58.37 44.28 1768 47.55 -11.4NOW Inc DNOW ... ... ...dd 18.56 9.12 714 16.52 +49.8NuSkin NUS 1.47 1.8 39 88.68 59.31 346 81.89 +20.0Nucor NUE 1.52 2.4 12 70.48 53.42 1932 63.29 -.5Nush EnhYl NUAG ... ... ... 24.77 23.33 16 23.41 -4.2Nush 1-5yr NUSA ... ... ... 25.09 24.21 24.23 -2.2sNushLCGr NULG ... ... ... 37.35 29.25 7 37.36 +19.7NushLCVal NULV ... ... ... 30.90 27.13 8 30.42 +6.4sNushMCGr NUMG ... ... ... 34.55 27.44 4 34.39 +17.1NushMCVal NUMV ... ... ... 29.85 26.45 2 28.85 +2.3NushSmCap NUSC ... ... ... 32.44 27.00 8 31.55 +10.9NushShTrm NURE ... ... ... 28.13 23.57 3 26.90 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.08 -3.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.9 24 41.65 19.22 432 27.03 -9.7NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 28 23.80 -4.2Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 5 21.80 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 21 24.27 -6.5Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 133 25.77 +3.1Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1069 57.52 +10.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 4 13.38 -6.7NuvCr22 n JCO ... ... ... 10.10 9.26 42 9.73 +2.5Nuv Mun21 NHA ... ... ... 10.20 9.29 27 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 79 12.51 -8.1Nuv Pf22 n JPT ... ... ... 27.14 22.56 19 22.63 -9.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 60 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.10 15.05 11 15.53 -8.6NvHiInDc19 JHD ... ... ... 10.16 9.72 46 9.84 -1.8Nuv RE In JRS ... ... ... 11.30 9.39 84 9.67 -14.1NuvMO Pr NOM ... ... ... 17.58 12.21 1 12.26 -12.1NuvAllCEn JMLP 1.37 17.9 ...q 9.62 6.79 45 7.65 -10.6NuvAZ NAZ .80 6.8 ...q 14.75 11.70 25 11.73 -17.0NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 58 20.22 -8.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 7 21.67 -6.0NCaAMTFr NKX .86 6.7 ...q 15.91 12.76 85 12.85 -16.4NCADvA NAC .91 7.1 ...q 15.16 12.77 450 12.90 -9.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 37 9.37 -8.0NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 14.11 -5.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.15 13 11.31 -5.1NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 34 15.47 +6.0NvCredStr JQC .62 7.7 ...q 8.54 7.83 612 7.98 -2.9tNvDvrsDiv JDD 1.04 9.6 ...q 12.97 10.83 98 10.82 -12.0NuvDivA NAD .85a 6.7 ...q 14.29 12.72 321 12.78 -9.1NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.64 178 19.74 +4.8NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 203 10.68 -6.2tNEnhMuV NEV .96a 7.3 ...q 14.91 13.05 79 13.11 -7.7NuvFloat JFR .72 6.9 ...q 11.80 10.18 180 10.39 -7.3NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 218 10.23 -10.3NvGADiv2 NKG .64a 5.9 ...q 13.55 10.89 11 10.94 -13.0NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 37 15.71 -7.1NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 17 9.80 -1.1NuvHIDec18 JHA ... ... ...q 10.05 9.67 64 9.84 -.7NuvEnhMu NVG ... ... ... 15.70 14.06 499 14.53 -5.9NNYAmtF NRK .70 5.9 ...q 13.29 11.72 207 11.87 -8.4tNuvAmtFr NEA .75a 6.0 ...q 13.93 12.50 678 12.54 -8.8NuvIntMu NID .68 5.5 ...q 13.52 12.10 68 12.36 -4.8tNvIntQMu NIQ .57 4.6 ...q 13.45 12.20 50 12.28 -4.6NMDPI NMY .67a 5.7 ...q 13.01 11.75 30 11.78 -6.4NvMAP NMT .71a 6.0 ...q 14.73 11.83 9 11.88 -16.7NMIQI NUM .74 6.0 ...q 13.84 12.29 46 12.34 -6.9tNuvMNMu NMS .80 6.3 ...q 15.47 12.81 33 12.66 -13.9NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 16 23.93 -3.1NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 4 23.01 -3.1NuvMultM JMM .48 6.9 ...q 7.77 6.60 6 7.00 -8.1NvMuI NMI .50a 4.9 ...q 13.27 10.11 17 10.19 -11.9NuvMuVal NUV .39a 4.2 ...q 10.37 9.32 380 9.34 -7.8tNv AMT-Fr NUW .78a 5.3 ...q 18.59 14.73 44 14.76 -14.5NuvNJDiv NXJ .82a 6.4 ...q 13.91 12.77 73 12.82 -6.4NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1NNYDvA NAN .80a 6.6 ...q 14.27 12.17 55 12.21 -11.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.36 -1.5NuvNYSel NXN .55 4.4 ...q 14.30 12.58 10 12.69 -6.9tNNCPI NNC .59a 4.9 ...q 13.47 11.95 29 11.94 -7.5tNOHQI NUO .80 6.0 ...q 15.25 13.39 111 13.44 -8.2NvPA NQP .81a 6.5 ...q 13.71 12.34 78 12.41 -5.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5tNuvPf&Inc JPI 1.95a 8.7 ...q 25.61 22.50 49 22.44 -9.4NvPfdInco JPC .80 8.7 ...q 10.69 9.18 369 9.20 -11.0NuvQPf2 JPS .70 8.0 ...q 10.47 8.61 716 8.73 -14.4NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 71 16.13 -9.4NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 148 14.29 +.3NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.41 53 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.47 9.49 22 9.57 -3.9NSTFI NXP .55a 4.0 ...q 15.16 13.81 31 13.85 -5.3tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.24 92 13.24 -5.0NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 28 14.19 -6.6NuvSnIn NSL .42 6.8 ...q 6.83 6.05 145 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 37 16.97 +2.0Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 17 17.69 +.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 30 13.48 -3.4NTXQI NTX .65 5.3 ...q 14.89 12.33 35 12.40 -13.5NVAPI NPV .65a 5.5 ...q 13.29 11.76 27 11.83 -7.7NuverEnv n NES ... ... ...dd 26.50 8.80 1 10.00 -45.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 275 16.20 +72.3OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 2 24.85 +3.0OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 3 24.60 +11.5OFG pfD OFGpD 1.78 7.0 ... 25.72 21.29 13 25.28 +12.7OGE Engy OGE 1.33 3.8 19 37.74 29.59 2235 35.30 +7.3OM AsstM OMAM .32 2.1 16 18.62 13.90 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 394 81.05 +10.6OaktreeC OAK 3.59e 8.6 12 48.05 38.65 110 41.60 -1.2OasisMid n OMP 1.64f 7.7 47 24.21 15.57 24 21.37 +22.5OasisPet OAS ... ... ...dd 14.19 7.31 6983 13.52 +60.8Obsidian g OBE ... ... ... 1.44 .85 397 .95 -23.7OcciPet OXY 3.12f 3.9 62 87.67 62.47 4221 81.01 +10.0Oceaneerg OII .60 2.2 ...cc 28.62 17.11 883 27.41 +29.7Och-Ziff OZM .87e 55.8 17 3.95 1.53 294 1.56 -37.6OcwenFn OCN ... ... ...dd 4.84 2.95 746 3.77 +20.4Oi SA C OIBR/C ... ... ... 9.71 2.37 1187 2.67 -52.6OilStates OIS ... ... ...dd 38.95 20.23 219 32.80 +15.9Oil-Dri ODC .96f 2.5 41 50.82 35.42 7 38.07 -8.3OldRepub ORI .78 3.5 19 23.05 19.33 1393 22.42 +4.9tOlin OLN .80 3.0 8 38.84 27.11 2574 26.90 -24.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.51 24.90 1026 31.99 +16.2Omnicom OMC 2.40 3.4 14 83.34 65.32 1378 70.32 -3.4Omnova OMN ... ... ...dd 11.90 8.30 219 10.45 +4.5OnAssign ASGN ... ... 33 86.13 51.18 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 577 7.32 +27.5OncoCyte n OCX ... ... ... 7.64 1.10 25 2.50 -46.2OneLibrty OLP 1.80 6.6 17 29.44 21.02 40 27.33 +5.4OneSmart n ONE ... ... ... 16.00 7.53 147 8.94 -18.1OneMain OMF ... ... 16 37.29 23.70 439 34.23 +31.7ONEOK OKE 3.30f 4.8 50 71.99 49.65 2473 68.41 +28.0Ooma n OOMA ... ... ... 17.50 9.00 67 16.30 +36.4OppLgCap RWL .72e 1.3 ...q 55.32 47.40 95 54.15 +5.4Opp RUT n OMFS ... ... ... 28.76 24.71 0 28.08 +7.5OppMidCap RWK .59e .7 ...q 65.13 55.90 25 62.87 +3.6OppSmCap RWJ .59e .8 ...q 79.48 64.38 12 76.06 +8.8OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 186 38.48 +5.2OpR1000V 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 0 28.88 +10.7OpIntRev n REFA ... ... ... 30.89 25.60 0 26.95 -3.3OpGlbRv n RGLB ... ... ... 30.09 26.33 2 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.08 32.59 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.86 -1.7OppenFin RWW .58e .8 ...q 74.63 62.98 17 68.28 -1.0OpEMRev n REEM ... ... ... 30.65 24.58 1 25.32 -8.9OppenHldg OPY .44 1.4 ...dd 34.15 16.63 47 30.90 +15.3Oracle ORCL .76 1.5 56 53.48 42.57 18068 51.63 +9.2Oragenics rs OGEN ... ... ... 5.70 .60 Orange ORAN .41e 2.5 ... 18.57 15.67 159 16.12 -7.4OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 283 7.42 -20.0OrchidsPP TIS 1.40 37.5 6 15.74 .70 100 3.73 -70.9OrionECarb OEC .72 ... 71 36.55 21.80 292 32.55 +27.1OrionGpHl ORN ... ... ...dd 9.83 5.84 120 7.40 -5.5Orix IX ... ... ... 100.03 77.11 34 82.81 -2.3OrmatTc ORA .49 .9 48 70.68 45.79 153 53.63 -16.2OshRusS n OUSM ... ... ... 29.16 24.89 39 28.42 +5.1OshIntQ n ONTL ... ... ... 29.06 25.73 26.74 -3.3OshkoshCp OSK .96 1.4 16 100.26 66.77 994 71.09 -21.8OsiskoGl n OR .20 ... ... 13.35 7.29 780 7.51 -35.0OutfrontM OUT 1.44 7.4 17 25.30 17.75 488 19.33 -16.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 220 3.20 +16.8OwensMin OMI 1.04 6.3 11 29.85 14.07 444 16.53 -12.4tOwensCorn OC .84 1.5 17 96.52 55.39 820 55.12 -40.0OwensIll OI ... ... 22 25.90 16.22 846 19.10 -13.8OwensRM ORM .80 4.7 11 18.72 13.71 12 16.85 +5.2OxfordInds OXM 1.36 1.5 21 97.19 59.91 97 89.08 +18.5P-QPBF Engy PBF 1.20 2.4 15 53.72 25.81 1775 50.66 +42.9PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 21 21.90 +4.5PCM Fund PCM .96 8.4 ...q 12.13 10.15 44 11.37 -1.7PG&E Cp PCG 2.12f 4.7 7 69.67 37.30 5433 45.16 +.7PGT Inc PGTI ... ... 28 26.40 13.05 829 22.00 +30.6PHH Corp PHH ... ... ...dd 14.32 8.01 49 10.80 +4.9PIMCO1-3Tr TUZ .34a .7 ...q 50.69 49.82 4 49.88 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 52 51.26 -1.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.33 4 65.11 -6.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.29 56.47 2 56.57 -2.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 16 99.71 -.6PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 87 102.36 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 66 100.58 +.1PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 42 100.52 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 563 101.60 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.30 13 52.43 -2.3PimSTMun SMMU .47e .9 ...q 50.71 49.49 1 49.85 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 15 109.54 -9.8PJT Part n PJT .20 .4 ...dd 61.18 35.53 97 52.99 +16.2PLDT Inc PHI 1.60e 6.3 ... 34.38 21.58 54 25.25 -16.1PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 78 26.98 -4.7PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 11 24.78 -2.2PNC PNC 3.80f 2.7 12 163.59 130.46 2173 138.61 -3.9PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 326 38.20 -5.6POSCO PKX ... ... ... 93.12 63.79 111 67.80 -13.2PPDAI n PPDF ... ... ... 13.68 3.82 1369 5.37 -24.5PPG s PPG 1.92f 1.7 20 122.07 100.36 1425 110.39 -5.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 12 25.16 -1.7PPL Corp PPL 1.64 5.8 12 38.88 25.30 5682 28.35 -8.4PQ GrpH n PQG ... ... 36 18.69 12.88 165 17.51 +6.4PS BusPk PSB 4.20f 3.4 25 137.45 107.91 71 125.02 -.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 43

PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.76 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 8 24.57 -2.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 47 22.28 -9.4PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 27 22.80 -9.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 28 22.70 -10.1PVH Corp PVH .15 .1 16 169.22 120.91 978 142.69 +4.0PcrTrnd750 PTLC ... ... ...q 31.87 26.80 159 31.36 +9.5PcrTrnd450 PTMC ... ... ...q 33.96 29.04 60 33.20 +6.7PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 47 35.91 +18.7PacrCash n GCOW ... ... ... 34.59 29.77 20 31.19 -.9PacrTrendp PTEU ... ... ... 33.39 26.51 13 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 6 26.89 +6.6Pac Cash n CALF ... ... ... 32.73 23.90 3 28.98 +11.0PacDvCsh n ICOW ... ... ... 31.03 26.38 7 27.86 -5.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.2 7 2.88 1.42 260 2.82 +45.4PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.12 21.19 3 25.40 -9.9PacGE pfB PCGpB 1.37 5.9 ... 29.83 20.49 2 23.45 -9.2PacGE pfC PCGpC 1.25 5.9 ... 27.75 19.75 3 21.26 -13.5PacGE pfD PCGpD 1.25 5.8 ... 26.73 19.31 2 21.53 -10.8PacGE pfE PCGpE 1.25 5.8 ... 29.48 19.60 0 21.52 -12.7PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 2 20.89 -15.0PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 21.25 -7.9PacGE pfI PCGpI 1.09 5.3 ... 25.90 17.25 2 20.54 -8.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.8 18 131.13 107.39 820 111.57 -7.4Pagsegur n PAGS ... ... ... 39.97 24.57 2762 27.22 -14.1PalatinTch PTN ... ... ... 1.59 .59 472 1.01 +17.6PaloAltNet PANW ... ... ...dd 239.50 135.85 1277 226.15 +56.0PampaEng PAM ... ... ... 72.98 24.93 1128 32.92 -51.1Pandora P ... ... ...dd 10.07 4.09 18346 9.28 +92.5PanhO&G PHX .16 .8 ...cc 25.30 17.65 36 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 75 26.40 7.31 135 21.79 +133.0ParaGold n PZG ... ... 4 1.71 1.01 99 1.11 -14.6ParamtGp PGRE .40 2.7 ... 16.61 13.70 874 14.93 -5.8Paretem rs TEUM ... ... ...dd 3.59 .54 1167 2.90 +40.1ParkEl PKE .40 2.1 16 24.16 15.78 57 19.48 +14.3ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1277 32.44 +12.8ParkNatl PRK 3.84 3.6 16 119.00 97.70 56 105.21 +1.2ParkDrl rs PKD ... ... ... 21.60 2.96 103 3.12 ParkerHan PH 3.04 1.6 23 212.80 152.47 680 186.78 -6.4ParsleyEn PE ... ... 33 33.43 21.12 3147 28.60 -2.9PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 4 25.15 -1.7PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 5 26.04 -3.0PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 18 27.03 -5.7PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 15 25.01 -4.8PartyCity n PRTY ... ... 12 16.95 9.50 737 13.45 -3.6PaycomSft PAYC ... ... ...cc 164.08 73.02 512 154.77 +92.7PeabodyE n BTU .60 1.4 ... 47.84 28.08 840 41.93 +6.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.73 7.75 236 11.49 +17.0Pebblebrk PEB 1.52 4.2 21 41.65 32.73 746 36.23 -2.5Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.10 -.7Pebbleb pfD PEBpD 2.09 8.3 ... 26.21 24.11 0 25.22 -2.1Pedevco rs PED ... ... ... 4.44 .26 238 2.22 +593.8Pembina g PBA 1.56 ... 25 36.99 29.28 278 33.98 -6.1Penney JCP ... ... 32 4.75 1.60 9053 1.90 -39.9PennaRE PEI .84 8.9 13 12.52 8.86 618 9.44 -20.6PenRE pfB PEIpB 1.84 7.8 ... 25.57 20.21 10 23.58 -6.4PenRE pfC PEIpC 1.80 7.9 ... 26.63 19.44 16 22.77 -12.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 17 21.76 -13.3PennyMFn PFSI .47p ... 7 25.20 17.50 104 20.70 -7.4PennyMac PMT 1.88 9.4 21 20.41 14.87 294 20.01 +24.5Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 8 25.03 -.8PennyM pfB PMTpB ... ... ... 25.45 23.68 5 24.87 -1.2Penske PAG 1.40f 2.9 12 54.83 41.74 566 48.73 +1.8Pentair PNR .70 1.6 13 74.84 41.00 1435 43.66 -38.2Penumbra n PEN ... ... ...cc 167.35 82.55 123 154.25 +63.9PerfFood n PFGC ... ... 21 39.45 26.35 599 33.80 +2.1sPerkElm PKI .28 .3 37 97.52 67.51 320 96.81 +32.4PermRck n PRT ... ... ... 16.69 11.75 46 12.77 -17.6Prmian PBT .65e 7.8 23 10.30 8.20 52 8.30 -6.4PermvRoy PVL 1.45e 40.8 10 4.41 2.54 71 3.55 +12.7Perrigo PRGO .76 1.1 ...dd 95.93 67.53 730 71.96 -17.4Perspecta n PRSP ... ... ... 26.02 19.84 1535 25.26 +2.9PetChina PTR .70e .9 ... 85.02 61.87 105 79.83 +14.1PetrbrsA PBR/A ... ... ... 14.98 7.55 5300 10.03 +2.0Petrobras PBR ... ... ... 17.20 9.02 18813 11.65 +13.2Pfenex PFNX ... ... ...dd 8.42 2.07 56 5.05 +89.8Pzer PFE 1.36 3.1 17 44.46 33.20 17175 43.68 +20.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.18 4.89 141 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.7 20 115.28 76.21 5431 80.50 -23.8sPhilipsNV PHG .88e 1.9 ... 46.66 35.47 1233 46.37 +22.7Phillips66 PSX 3.20f 2.8 26 123.97 89.14 2679 113.89 +12.6Phill66LP PSXP 3.01f 6.0 19 56.48 44.40 229 50.35 -3.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 774 4.08 -37.1PhysRltTr DOC .92 5.6 43 19.03 14.13 1145 16.32 -8.1PiedmOfc PDM .84 4.5 9 20.57 16.69 754 18.59 -5.2Pier 1 PIR .28 18.7 ...dd 5.92 1.36 1601 1.50 -63.8PimUS Eq n MFUS ... ... ... 30.22 25.55 3 29.91 +8.3Pim IntEq n MFDX ... ... ... 28.41 24.89 2 26.30 -1.6PimEmMkt MFEM ... ... ... 28.32 23.02 8 24.29 -7.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 59 16.13 -6.6PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 54 8.35 -17.8PimcCA3 PZC .72 7.1 ...q 11.06 9.55 30 10.17 -2.6PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 83 18.59 +8.1PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 201 17.80 +8.1PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 643 24.10 +7.4PimDyInco PDI 2.65a 7.9 ...q 33.65 28.84 253 33.34 +10.9PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 50 11.86 +1.5PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 141 10.56 +1.2PimStPls PGP 2.20 15.2 ...q 17.09 12.37 38 14.49 -5.8PimcoHiI PHK 1.24 15.1 ...q 9.04 7.19 685 8.23 +10.3PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 75 27.35 +5.6PimcoMuni PMF .98 7.5 ...q 13.97 12.29 77 13.06 +.5PimcoMu2 PML .78 6.0 ...q 13.56 11.80 244 13.10 -.6PimcMu3 PMX .75 6.6 ...q 11.97 10.76 54 11.55 -.3PimcoNY PNF .68 5.9 ...q 13.35 11.26 26 11.53 -9.8PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 22 11.55 -3.8PimcNY3 PYN .63 6.6 ...q 10.25 8.50 11 9.48 -4.4PimcoStrIn RCS .96 9.9 ...q 10.31 8.62 157 9.68 +5.4PinnaclFds PF 1.30 2.0 13 70.51 52.25 947 66.16 +11.2PinWst PNW 2.78 3.6 18 92.42 73.41 600 77.41 -9.1PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 13 14.58 -7.4PionEnSvc PES ... ... ...dd 6.35 1.70 829 3.05 PionFltRt PHD .72 6.5 ...q 12.22 10.91 36 11.02 -3.9PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 137 9.21 -5.1PioMuAdv MAV .84 7.8 ...q 11.72 10.50 69 10.72 -5.7PioMunHi MHI .84 7.5 ...q 12.22 11.10 146 11.19 -5.6PioNtrl PXD .32 .2 ...cc 213.40 140.31 1298 174.00 +.7PiperJaf PJC 1.50f 2.0 13 99.80 56.35 68 75.60 -12.3PitnyBw PBI .75 10.6 5 14.80 6.88 1978 7.10 -36.5PitnyBw 43 PBIpB 1.67 7.2 ... 25.75 21.46 32 23.38 -4.1PivotSft n PVTL ... ... ... 31.24 15.11 902 19.50 +24.0PlainsAAP PAA 1.95 8.1 38 27.70 18.38 2068 23.94 +16.0PlainsGP rs PAGP 1.70 ... 46 27.00 18.98 1684 23.34 +6.3sPlanetFit n PLNT ... ... 2 53.98 25.55 2243 54.16 +56.4Plantron PLT .60 1.0 19 82.28 43.11 198 59.84 +18.8PlatfmSpc PAH ... ... 17 13.54 9.09 2636 12.58 +26.8PlatGpM rs PLG ... ... 1 .58 .08 1469 .18 -39.5PlayAGS n AGS ... ... ... 32.80 16.66 133 29.50 +59.5PlymInd n PLYM 1.50 9.3 ...dd 18.98 14.37 23 16.20 -12.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.23 +.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 101.06 457 104.54 -15.7PolyMet g PLM ... ... ...dd 1.36 .58 111 .91 +5.8PolyOne POL .70 1.6 20 47.48 38.76 235 43.99 +1.1PortGE POR 1.45 3.3 21 50.11 39.02 594 44.50 -2.4PostHldg POST ... ... 25 101.43 70.66 573 98.57 +24.4PowrREIT PW ... ... ...dd 6.92 5.50 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.35 +2.9PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.00 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.34 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 129.50 49.70 4 50.79 -42.8PwSBMetS 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 +34.8sPSCrudeLg OLO ... ... ...q 6.75 4.20 4 6.71 +31.7PSCrudeSh 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 1309 162.58 +5.1PrecDrill PDS .28 ... ...dd 4.14 2.26 1116 3.44 +13.9PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 602 17.02 -16.0Prestige rs PBH ... ... 3 258.98 27.84 615 38.08 -14.3Pretium g PVG ... ... ... 12.44 6.17 3744 7.71 -32.4Primerica PRI 1.00 .8 15 128.35 77.65 313 121.05 +19.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.76 -1.3PrinActGl GDVD ... ... ... 29.52 26.56 14 28.46 +1.6Prin Cont n PVAL ... ... ... 27.51 25.45 27.50 +7.9Prn MegC n USMC ... ... ... 28.66 24.58 11 28.38 +8.1PrinSpec n PREF ... ... ... 101.70 94.59 3 95.10 -5.2PrincREstI PGZ 1.32m 7.7 ...q 18.85 16.21 46 17.25 +.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 224 46.75 -18.2ProLogis PLD 1.92 2.9 27 68.20 58.28 2310 65.99 +2.3ProPetr n PUMP ... ... ... 22.88 13.18 1092 16.65 -17.4PrShtDow 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 35.51 408 49.22 ProUltMC s MVV ... ... ...q 47.07 35.34 18 45.14 PrUltQQQ s QLD ... ... ...q 102.51 61.33 895 98.98 +35.0 ProUltSP s SSO .40e .3 ...q 129.98 94.45 1016 126.85 +15.9PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.53 +6.8tProShtHY SJB ... ... ...q 23.91 22.58 12 22.56 -2.4ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 159 71.44 -14.5Pro7-10yrT UST .42e .8 ...q 59.24 51.89 17 52.41 -8.7ProSShOG DDG ... ... ...q 25.56 20.60 0 20.94 -8.9ProSShFn rs SEF ... ... ...q 25.20 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 61.91 11 72.00 +7.8ProUltTl s LTL ... ... ...q 50.99 35.57 1 43.59 +.9ProHdgRep HDG ... ... ...q 46.26 44.50 1 45.38 +.1ProUltEM EET ... ... ...q 114.48 66.99 1 75.80 -19.3ProRaLS RALS .62e 1.7 ...q 38.19 35.58 3 35.99 -4.3ProUSL7-10T PST ... ... ...q 23.82 21.02 28 23.30 +8.1ProShtEafe EFZ ... ... ...q 26.97 23.78 1 25.55 +.3ProShtEM EUM ... ... ...q 20.26 16.23 992 19.11 +6.5ProUltEaf s EFO ... ... ...q 50.26 38.06 1 42.29 ProUEurop UPV ... ... ...q 66.95 50.15 1 55.66 -5.0ProShtBM SBM ... ... ...q 19.00 16.90 0 17.55 -.7ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 9 63.24 -4.1ProUltFin s UYG ... ... ...q 47.86 36.30 119 43.75 ProShtRE REK ... ... ...q 17.94 15.05 15 15.86 +.3ProShtChi50 YXI ... ... ...q 21.16 16.42 2 19.46 +1.2ProUltSem s USD ... ... ...q 54.11 31.03 12 43.27 ProUltUt s UPW ... ... ...q 54.09 37.86 1 46.20 -1.8PrUltTech s ROM ... ... ...q 124.42 70.64 28 118.44 +35.0ProUltJpn s EZJ ... ... ...q 50.46 37.26 1 43.19 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 48 43.39 +9.6ProUltInd s UXI ... ... ...q 83.64 63.03 0 80.32 +10.0sPrUltHCr s RXL .63e .6 ...q 115.52 79.39 13 114.50 +29.8ProUCnsSv s UCC ... ... ...q 110.46 66.82 0 109.91 +34.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 43.66 -10.9ProUBasM UYM .15e .2 ...q 82.75 60.40 3 69.94 -5.6PrUlPR2K s URTY ... ... ...q 114.27 66.23 105 104.29 +26.7PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 132.40 +13.3ProUltSC s SAA ... ... ...q 134.63 87.35 1 124.10 +23.2ProUPD30 s UDOW ... ... ...q 116.82 68.18 441 108.45 +15.0ProUlR2K s UWM ... ... ...q 89.24 61.29 76 83.97 +18.9ProSht20Tr TBF ... ... ...q 23.81 21.62 361 23.33 +6.7PUltSP500 s UPRO ... ... ...q 58.95 37.43 2836 56.87 ProUChin50 XPP ... ... ...q 113.86 60.30 4 70.78 -15.6PrUSSilv s ZSL ... ... ...q 45.75 28.95 6 43.27 +37.8PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1885 22.38 -3.3PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 168 60.80 +63.3PrUCrude rs UCO ... ... ...q 35.30 16.14 2161 34.16 +45.7tPrUltYen rs YCL ... ... ...q 65.77 55.11 0 54.96 -4.3PrSUltNG rs BOIL ... ... ...q 45.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 13 20.83 -1.5PrUltSilv AGQ ... ... ...q 36.55 21.93 81 23.18 -31.5PrUltShN s KOLD ... ... ...q 52.12 30.70 62 36.34 -8.3ProUShGld GLL ... ... ...q 86.21 63.08 13 83.31 +20.5PrSUShAus CROC ... ... ...q 54.81 42.20 52.14 +14.0sPrUltShYen YCS ... ... ...q 77.29 64.93 9 76.91 +2.6ProSUltGold UGL ... ... ...q 44.38 31.92 50 32.91 -19.1ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 13.79 1795 14.24 -42.0ProShtEuro EUFX ... ... ...q 43.05 38.37 1 41.44 +3.6ProUltEuro ULE ... ... ...q 18.97 15.00 8 16.13 -7.6ProUShEuro EUO ... ... ...q 24.45 19.46 31 22.75 +7.3ProctGam PG 2.87 3.4 22 93.51 70.73 6562 83.26 -9.4sProgsvCp PGR .69e 1.0 28 71.24 47.57 2648 70.88 +25.9ProsHldg PRO ... ... ...dd 41.10 21.36 127 35.90 +35.7ProShtQQQ PSQ ... ... ...q 39.03 29.10 1319 29.50 -17.1tProShSP rs SH ... ... ...q 32.56 27.16 2892 27.37 -9.3PrUShSP rs SDS ... ... ...q 47.82 32.65 3640 33.25 -19.0PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.91 15.55 1 15.98 -14.8PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 39.88 20.36 679 22.14 -31.6PrUShD3 rs SDOW ... ... ...q 27.34 13.85 3029 14.42 -26.1PUltShtF rs FINZ ... ... ...q 11.53 6.46 9 7.14 -11.9PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 7 20.33 +45.3ProUShL20 TBT ... ... ...q 39.86 33.06 4377 38.12 +12.8PrShR2K rs RWM ... ... ...q 45.19 36.82 395 37.81 -10.6PrUShHC rs RXD ... ... ...q 32.33 21.92 21.92 -27.1PrUShCnS rs SCC ... ... ...q 29.46 17.00 17.11 -29.3PrUShRE rs SRS ... ... ...q 37.33 26.08 33 28.75 -1.6PUShtR2K TWM ... ... ...q 20.00 13.00 781 13.75 -21.2PrUShtSC SDD ... ... ...q 18.31 10.94 0 11.64 -25.4PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 29.66 -11.5PUShtIndl SIJ ... ... ...q 19.47 13.69 5 14.22 -15.6PS OnlSt n CLIX ... ... ... 51.84 37.63 13 47.03 +19.7PrShtSmC SBB ... ... ...q 36.53 29.00 1 29.97 -12.6PUPShtMC SMDD ... ... ...q 13.02 7.66 2 8.11 -19.2PrSh K1 n OILK ... ... ... 27.39 18.95 68 26.98 +24.6PUShtEur EPV ... ... ...q 34.19 26.83 12 30.51 -1.5PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.47 22.75 2 24.74 -6.5ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 450 66.86 +4.4PUltShEafe EFU ... ... ...q 25.17 19.90 0 22.71 -.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 4 24.74 -41.2PrUltBra rs UBR ... ... ...q 107.88 42.35 0 49.63 -36.5PrSht20yTr TTT ... ... ...q 31.13 25.65 116 28.97 +8.9ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 47 41.43 -3.4PUltShOG DUG ... ... ...q 45.82 28.56 40 29.77 -19.6PS MngdF FUT ... ... ... 40.66 39.00 40.45 +.4PrGPrEq bt PEX 1.53e 4.2 ...q 42.88 34.68 1 36.40 +1.6ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 42.03 +.6PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 15 68.20 +1.4ProSPxTch SPXT .23p ... ...q 56.14 49.36 1 55.10 +5.4ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.64 +1.0ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 61.10 +8.2PrUltPFn FINU .29e .3 ...q 134.30 79.39 34 97.50 -7.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 34 75.51 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.92 12 29.38 +3.8ProUShHm 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 20 56.69 +4.0ProSR2KDv SMDV .47e ... ...q 60.37 51.18 18 58.47 +5.9PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 1 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 0 24.30 -3.7PrUltShtTc REW ... ... ...q 21.06 10.55 3 10.75 -34.7PrUShtFn SKF ... ... ...q 24.97 17.93 17 19.02 -9.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 0 38.20 +.5Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 9 29.48 +6.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 55.11 -6.0ProCdNASh WYDE ... ... ...q 33.50 31.85 0 32.01 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 19 25.01 -3.4ProspBcsh PB 1.44 2.0 18 79.20 61.15 502 70.41 +.5Protalix PLX ... ... ...dd .92 .38 905 .69 +4.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 82 166.60 74.05 150 157.30 +52.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.5 17 29.12 23.26 139 24.31 -9.9ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 11 127.14 92.05 1921 101.10 -12.1Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 14 25.05 -.8PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 29 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 6 25.97 -.8PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 6 25.92 -.7Prud UK PUK 1.49e 3.1 ... 55.36 43.12 137 47.33 -6.8PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.6 17 54.50 45.73 2151 50.68 -1.6PubStrg PSA 6.80 3.4 22 234.90 180.48 723 201.15 -3.8PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 4 24.91 -.9PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 16 24.40 -3.2PubSt pfW PSApW 1.30 5.5 ... 25.60 22.92 26 23.82 -4.7PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 10 23.80 -4.8PubSt pfY PSApY 1.59 6.3 ... 27.09 25.36 4 25.43 -4.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.32 8 25.38 -4.0PubSt pfG PSApG ... ... ... 25.63 22.49 20 23.84 -4.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 23 23.85 -4.7PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 25 23.00 -7.6PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 28 23.12 -7.6PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.05 -5.6PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.48 -4.7PubSt pfA PSApA 1.47 5.8 ... 27.79 25.18 5 25.28 -4.7tPulteGrp PHM .36 1.4 15 35.21 25.56 4835 25.53 -23.2PureStrg n PSTG ... ... ...dd 29.14 15.15 2215 26.06 +64.3PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.3 ...q 7.62 6.89 129 6.95 -6.2PMIIT PIM .31 6.8 ...q 4.89 4.49 86 4.56 -4.4PMOT PMO .71 6.3 ...q 12.76 11.26 139 11.36 -8.0PPrIT PPT .31 6.0 ...q 5.50 5.05 209 5.24 -1.7Puxin n NEW ... ... ... 35.00 7.43 124 8.25 -60.7PyxusInt PYX ... ... ...dd 30.70 10.25 347 26.35 +98.9PzenaInv PZN .41e 4.3 19 13.15 8.61 27 9.48 -11.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 328 60.50 +64.2QEP Res QEP .08 .7 32 13.77 7.04 3700 11.03 +15.3QIAGEN QGEN ... ... 41 39.45 30.20 883 37.34 +20.7QTS RltTr QTS 1.64 3.9 38 61.55 31.58 539 41.65 -23.1QTS Rlt pfA QTSpA 1.78 6.9 ... 23 25.75 QTS Rlt pfB QTSpB 1.63 1.5 ... 17 105.82 QuadGrph QUAD 1.20 5.6 10 31.29 17.73 142 21.46 -5.0sQuakerCh KWR 1.48 .7 40 201.27 137.95 54 198.71 +31.8QuanexBld NX .32f 1.8 23 24.60 16.00 103 18.05 -22.9QuantaSvc PWR ... ... 22 40.11 32.19 1106 33.21 -15.1QntmDSS rs QTM ... ... 31 6.56 1.58 551 2.46 -56.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 9 27.95 +7.1QnForSm n FFSG ... ... ... 27.44 24.51 36 27.02 +4.7QnForTcG n FFTG ... ... ... 26.55 24.19 25 24.99 -2.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 123 29.03 +6.1InspCpBd n IBD ... ... ... 28.29 23.80 6 24.49 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 5 29.28 +10.7QuaInsLg n BLES ... ... ... 30.44 26.83 5 28.55 +.4FormInco n FFTI ... ... ... 27.57 23.70 53 24.07 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.29 30 29.68 +7.8QuanReal 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 1 26.53 +2.0QuanMulIn n QXMI ... ... ... 26.53 24.73 25.08 -2.4QuanGrw n QXGG ... ... ... 29.27 26.00 29.03 +4.5Qudian n QD ... ... 10 34.91 4.86 1858 5.00 -60.1QstDiag DGX 2.00 1.9 20 116.49 90.10 735 107.48 +9.1QuintEn n QES ... ... ... 10.67 6.62 2 7.40 -17.8QuormHl n QHC ... ... ...dd 10.00 3.80 549 5.43 -13.0QuotientTc QUOT ... ... ...dd 17.85 10.35 314 15.65 +33.2Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 71 24.82 +5.4Qwest 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 6.7 ... 25.57 18.66 47 22.78 +3.5Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 110 24.29 +7.3Qwest 56 CTAA ... ... ... 27.25 21.51 24 25.23 +2.1Qwest57 n CTDD ... ... ... 25.71 20.51 102 23.91 +4.5Qwest56 n CTBB ... ... ... 25.60 19.86 143 23.23 +3.2 R -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 19.75 364 20.62 -13.0RH RH ... ... 30 164.49 68.39 498 135.28 +56.9RLI Corp RLI .88 1.1 32 79.98 54.96 90 78.02 +28.6RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 1493 22.11 +.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 11 26.43 -2.1RPC RES .40 2.6 20 27.07 12.96 1505 15.41 -39.6RPM RPM 1.28 1.9 27 68.13 46.36 993 66.26 +26.4RYB Edu n RYB ... ... ... 31.80 15.50 57 20.55 +21.7RadianGrp RDN .01 ... 12 23.49 14.06 1097 20.14 -2.3RadiantLog RLGT ... ... 33 5.65 3.46 253 5.56 +20.9RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 0 25.83 -.2RafaelHl n RFL ... ... ... 10.31 3.05 29 8.63 +76.1RLauren RL 2.50 1.8 20 147.79 83.26 645 137.44 +32.5RamcoG RPT .88 6.6 14 15.00 11.15 506 13.31 -9.6RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.43 -7.3RangeRs RRC .08 .5 18 20.65 11.93 8354 16.53 -3.1RngrEnS n RNGR ... ... ...dd 15.07 6.88 10 8.37 -9.3RJamesFn RJF .88f .9 19 102.17 81.90 724 92.76 +4.2RayAdvM RYAM .28 1.4 11 22.96 13.31 438 20.64 +.9RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.84 145.33 +1.0Rayonier RYN 1.08 3.2 36 39.73 28.37 590 33.44 +5.7Raytheon RTN 3.47 1.7 30 229.75 179.30 999 205.24 +9.7RealityETF DIVY .46p ... ...q 28.89 25.70 16 27.16 +4.2RltDvcDiv LEAD ... ... ...q 34.85 28.75 3 34.38 +7.6RealDivc n DFND ... ... ...q 28.64 25.45 1 28.53 +4.7RealDivG n GARD ... ... ...q 26.84 22.61 2 25.94 +3.8Realogy RLGY .27p 1.3 12 35.00 19.57 2006 20.20 -23.8RltyInco O 2.53 4.5 31 59.24 47.25 1351 55.82 -2.1ReavesUtl UTG 1.82 6.0 ...q 32.88 27.13 281 30.28 -2.1ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 89 177.70 104.51 1684 135.72 +13.0RedLionH RLH ... ... ...dd 14.75 7.95 89 11.95 +21.3RedwdTr RWT 1.20 7.5 12 17.50 14.29 754 16.04 +8.2Reeds REED ... ... ... 3.95 1.30 32 3.10 +100.0RegalBel RBC 1.12 1.4 14 86.75 67.84 235 82.65 +7.9RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 589 63.38 -8.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.00 .10 4161 .19 +9.4RegHlt pfA RHEpA 2.72 142.9 ... 21.97 1.25 1 1.90 -76.2RegnlMgt RM ... ... 13 37.21 21.50 169 29.39 +11.7RegionsFn RF .56f 3.0 16 20.21 14.37 9239 18.94 +9.6Regions pfA RFpA 1.59 6.3 ... 25.89 25.17 53 25.19 -.6Regns pfB RFpB 1.59 6.0 ... 29.72 26.39 22 26.50 -6.8Regis Cp RGS ... ... 21 22.40 13.32 163 20.44 +33.1ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 233 142.86 -8.4ReinsGp42 RZA 1.55 5.8 ... 29.27 26.54 16 26.78 -2.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 13 25.57 -8.6RelStlAl RS 2.00 2.4 19 97.41 72.69 605 84.85 -1.1RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.9 48 67.50 42.50 67 42.85 -11.6RenaisIPO IPO .02e .1 ...q 31.67 26.11 1 30.32 +7.5RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 252 133.20 +6.1RenRe prE RNRpE 1.34 5.6 ... 25.70 23.45 15 23.91 -4.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.27 -.9ReneSola rs SOL ... ... ...dd 3.79 2.12 16 2.16 -18.8RennFund RCG ... ... ...q 2.20 1.13 12 1.90 +26.1Renren rs RENN ... ... ...dd 3.19 .73 201 1.43 +51.3RepubSvc RSG 1.50f 2.1 33 75.82 60.26 1010 72.71 +7.5sResMed RMD 1.48f 1.3 56 115.53 75.28 897 115.55 +36.4ResolEn rs REN ... ... ... 38.64 25.46 308 37.02 +17.6ResoluteF RFP ... ... ...dd 15.75 4.60 371 13.90 +25.8RestBrnds QSR 1.80 3.0 19 68.89 53.09 736 59.20 -3.7RetailProp RPAI .66 5.5 12 13.64 10.84 1985 12.01 -10.6RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 61 .72 +5.9RevGp n REVG .20 1.3 16 33.15 12.73 462 15.40 -52.7Revlon REV ... ... ...dd 27.90 14.00 159 21.25 -2.5RexAmRes REX ... ... 10 96.62 70.48 29 74.13 -10.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 104 1.85 -8.4RexfordIR REXR .64 2.0 53 32.91 26.32 496 31.40 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.46 -4.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 0 24.59 -.8Rexnord RXN ... ... 22 32.11 22.89 459 31.06 +19.4Rexnrd pfA RXNpA ... ... ... 66.84 52.97 1 66.17 +13.1RingCentrl RNG ... ... ...dd 98.15 38.45 574 92.95 +92.0tRingEngy REI ... ... ...dd 17.35 10.11 682 10.01 -28.0RioTinto RIO 2.27e 4.4 ... 60.72 45.62 2288 51.53 -2.6RitchieBr RBA .68 1.9 41 38.77 24.08 226 36.24 +21.1RiteAid RAD ... ... 1 2.55 1.23 13710 1.28 -35.0RivrnOpp n RIV 1.68 9.1 ... 21.63 17.61 42 18.55 -7.3Riv/Doubl n OPP ... ... ... 19.76 16.97 39 17.00 -7.5RoadrnTrn RRTS ... ... 1 9.75 .75 653 .85 -88.9RobtHalf RHI 1.12 1.6 26 79.91 48.21 1213 71.07 +28.0RockwlAut ROK 3.68 1.9 28 210.72 155.81 854 190.34 -3.1RockColl COL 1.32 .9 22 142.61 129.70 1188 140.30 +3.5RogCm gs RCI 1.57 ... 13 54.95 43.11 179 51.25 +.6Rogers ROG ... ... 42 184.00 105.60 290 152.07 -6.1Rollins s ROL .56 .9 74 64.39 42.82 2184 60.32 +29.6Roper ROP 1.65 .6 31 312.65 240.04 377 296.04 +14.3sRosettaStn RST ... ... ...dd 19.24 9.28 290 18.94 +51.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.2 32 19.30 10.94 3725 18.22 +16.3RBCda pfT RYpT 1.69 ... ... 35.33 27.94 33.99 +13.5RoyalBk g RY 3.92f ... ... 87.10 73.92 576 80.21 -1.8RBScotlnd RBS ... ... ... 8.74 6.13 471 6.79 -11.1RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 27 25.38 -.3RylCarb RCL 2.80f 2.2 17 135.65 101.20 1838 129.30 +8.4RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 61.54 2202 71.01 +4.0RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 59.52 4760 68.90 +3.3RoyceGVal RGT .10e ... ... 11.73 10.08 5 10.62 -1.8RoyceMC RMT .63e 6.2 ...q 10.68 8.85 69 10.21 +8.2Royce RVT 1.22e 7.4 ...q 17.18 15.06 208 16.45 +1.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 201 3.66 +95.7Rudolph RTEC ... ... 15 34.55 23.05 178 24.15 +1.0Ryder R 2.16f 2.9 18 90.26 65.65 534 73.33 -12.9RyersonH RYI ... ... 40 12.95 7.85 93 11.25 +8.2RymanHP RHP 3.40 4.0 18 90.02 61.09 309 85.48 +23.8S -S&P Glbl SPGI 2.00 1.0 30 217.31 153.25 1129 205.28 +21.2sSAP SE SAP 1.31e 1.0 ... 126.63 99.20 866 126.17 +12.3SCANA SCG .50 1.4 9 56.38 33.61 2837 36.63 -7.9SCE TrV n SCEpK ... ... ... 29.09 24.70 15 24.80 -6.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 29 22.59 -6.5SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 6 25.34 -6.3SCETr pfJ SCEpJ 1.34 5.5 ... 27.99 23.96 9 24.46 -5.2SCE Tr pfL SCEpL 1.25 5.7 ... 25.41 21.75 11 21.89 -8.9SJW SJW 1.12a 1.9 21 69.29 51.26 95 59.30 -7.1SK Tlcm SKM ... ... ... 28.97 22.66 304 27.05 -3.1SLGreen SLG 3.25 3.4 34 106.54 89.46 557 96.01 -4.9SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 3 25.49 +1.6SM Energy SM .10 .3 ...dd 32.40 16.11 1459 31.15 +41.1Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 267.61 221.99 3365 263.78 +6.6SpdrGold GLD ... ... ...q 129.52 111.06 8288 113.05 -8.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.51 14 34.12 -5.0SpdrNoANR NANR ... ... ...q 37.79 32.13 17 34.12 -3.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 0 92.59 +3.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 2152 39.07 -4.0Spd MsciCh XINA ... ... ... 26.62 17.74 0 18.92 -20.9S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 19 97.04 -7.2SpdSol UK ZGBR 1.33e 2.5 ...q 56.39 50.66 0 52.98 -1.6Spd 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 0 80.56 +2.4SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 0 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 60.78 -5.0S&PChina GXC 1.31e 1.3 ...q 123.91 90.51 260 97.21 -9.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 78.77 +4.4SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 2 59.59 -7.6SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 15 64.67 -.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 17 68.25 -3.7SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 3 81.39 +3.2SpdEMkt s SPEM ... ... ...q 42.47 33.13 367 34.77 -8.9SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 64 30.55 -7.0SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.51 39 50.71 +3.3Spd 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 43.96 103 47.23 -3.4SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 26 45.07 -13.3SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 51 38.12 -7.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 106 37.59 -3.6SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 17 48.35 -6.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 357 38.55 -4.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 64 34.71 -2.2SpdrWldxUS SPDW .79e 2.5 ...q 33.84 29.49 590 31.04 -2.1SP Mid MDY 2.94e .8 ...q 374.10 320.41 792 365.88 +5.9S&P500ETF SPY 4.13e 1.4 ...q 293.94 248.08 79514 289.88 +8.6SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 16 26.51 +.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.52 -3.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 5 38.52 +.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 344 47.35 +.4SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.30 +.3SpdrCreEq SYE 1.63e 1.2 ...q 82.02 70.38 1 81.16 +8.8SpdrDblTac TOTL 1.17e ... ...q 49.42 47.07 240 47.17 -3.0SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.87 1 69.46 +4.9sSpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 3 86.44 +8.8SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2092 96.12 +13.3Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 464 97.68 +3.4SpdrGbDow DGT 1.52e 1.7 ...q 91.75 79.60 1 87.29 +2.1SpdrHome XHB .15e .4 ...q 47.20 38.35 2866 38.96 -12.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.15 1525 47.32 SpdrS&PCM KCE .91e 1.6 ...q 62.51 50.52 4 56.80 -2.0SpdrS&PIn s KIE ... ... ...q 32.78 29.26 81 31.96 +4.1Spd LgCap s SPLG ... ... ...q 34.47 29.16 839 33.97 +8.5SpdrLCpG s SPYG ... ... ...q 38.39 30.53 684 37.99 +15.1SpdrLCapV s SPYV ... ... ...q 32.54 28.45 653 31.15 +1.5Spd MidC s SPMD ... ... ...q 37.08 31.01 282 36.01 +7.9SpdMCpG s MDYG ... ... ...q 57.23 48.29 95 55.75 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 64 53.49 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 13 93.91 +12.0SpdrSemi s XSD .16e .2 ...q 79.40 62.94 122 75.05 +7.5SpdrSCp s SLYG ... ... ...q 70.00 53.68 147 67.16 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 44

SpdrSCpV s SLYV ... ... ...q 71.23 58.57 110 68.02 SpdrRs3K s THRK ... ... ...q 36.63 30.88 397 36.10 +8.7SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 156 91.58 -2.3SpdrShTTr SPTS .27 .9 ...q 30.22 29.40 102 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 15 103.43 +32.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 109.69 95.16 0 107.37 +5.3SpdrScored CBND .99 3.2 ...q 32.55 30.75 1 30.82 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 10 33.91 -4.0SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 4331 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.48 54.01 28 56.34 +1.2SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 39 42.55 -3.4SpdrBarITB BWZ .01e ... ...q 33.49 30.76 17 31.40 -2.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 558 53.78 +6.3SpdrLTBd s SPLB ... ... ...q 28.77 25.87 93 26.19 -8.5SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 579 33.23 -2.9tSpdrBarMBB MBG .83 3.3 ...q 26.39 25.06 123 25.17 -3.3SpdrEMBd EBND ... ... ...q 30.91 25.43 87 26.27 -11.5SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 958 27.54 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8518 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 616 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 51.62 75 53.09 -7.7SPLIntTB s BWX ... ... ...q 29.72 27.20 249 27.56 -3.1SpdrTrans s XTN .25e .4 ...q 69.36 57.42 19 67.20 +3.2SpdrTelcm XTL .68e .9 ...q 77.41 65.10 19 75.95 +11.2SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 5 75.73 +23.0SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 111 87.70 +36.2sSpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 11 90.62 +30.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 12 25.46 -4.2SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.66 341 98.33 +17.7SpdAgBd n SPAB ... ... ... 28.84 27.57 567 27.64 -3.8SpdrBarcTip IPE 1.04e 1.8 ...q 56.87 54.29 133 54.50 -3.1SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 257 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.00 33.45 720 33.85 -7.5SpdrLehIntTr ITE .74 1.3 ...q 60.22 57.94 52 58.11 -2.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 8733 60.00 +2.0Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.38 1 127.86 +11.4SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 5048 51.35 +13.7SpdNuBMu s TFI ... ... ...q 49.33 47.40 662 47.47 -3.1SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 67 48.23 +10.9SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 12561 42.82 +15.2SpNuBST rs SHM ... ... ...q 48.79 47.51 200 47.69 -.5SpdrGendr SHE ... ... ... 78.06 66.80 10 76.61 +8.1SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 857 16.57 -3.3SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 76.78 +5.8SpdrMetM XME .24e .7 ...q 39.62 29.68 2797 34.31 -5.7SpdrR1KMo ONEO ... ... ... 77.52 69.08 7 76.33 +5.0SpdrR1KYF ONEY ... ... ... 75.30 65.47 1 72.58 +3.6SpdSPXHiD SPYD ... ... ...q 38.75 34.64 154 37.20 -.7SpdrFosFFr SPYX ... ... ...q 71.57 60.28 6 70.66 +9.0SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 3 97.09 +7.2SpdrUsaSt QUS .54e ... ...q 84.64 71.65 4 83.64 +8.3Spd SP600 s SLY ... ... ... 78.25 62.50 39 75.15 SpdrSPXBbk SPYB .41e ... ...q 68.19 57.02 10 67.11 +7.6SpdrSCap n SPSM ... ... ... 34.15 28.11 184 33.12 +5.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 38 19.00 -1.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 8 96.28 +5.4SPX Cp SPXC ... ... 15 39.28 27.17 151 33.97 +8.2SPX Flow n FLOW ... ... 49 54.92 37.66 276 52.12 +9.6SRC Eng SRCI ... ... 12 13.32 7.76 2633 8.56 +.4STMicro STM .40 2.1 21 26.43 17.43 7501 18.83 -13.8SABESP SBS .39e 6.5 ... 11.96 5.58 1073 5.99 -42.7SabnR SBR 2.34e 5.6 20 50.00 39.55 14 42.00 -5.8SachemC n SACH .44f 10.6 ... 5.00 3.30 29 4.17 +5.8SafeBulk SB .04 1.5 ... 4.00 2.51 217 2.61 -19.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.88 20.38 0 23.28 -2.6SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 2 23.50 -.1SafegdSci SFE ... ... ...dd 14.40 9.10 55 9.10 -18.8SafeInco n SAFE .60 3.2 ... 20.17 15.57 26 18.66 +6.0sSailptTch n SAIL ... ... ...dd 34.32 12.82 1005 33.42 +130.5StJoe JOE ... ... 50 20.00 16.20 183 16.65 -7.8sSalesforce CRM ... ... ...cc 159.14 92.11 3985 158.33 +54.9SalMidMLP SMM .68 6.9 ...q 12.20 8.53 117 9.87 -10.4SallyBty SBH ... ... 12 20.31 13.72 1396 18.41 -1.9SJuanB SJT .65e 12.7 11 10.54 4.50 154 5.13 -37.7SanchezEn SN ... ... ...dd 6.19 2.35 2957 2.47 -53.5tSanchzM rs SNMP 1.80 27.5 ...dd 13.25 6.85 120 6.55 -41.0tSandRidge SD ... ... ... 21.90 10.74 274 10.62 -49.6SandRMiss SDT .22e 17.0 1 2.30 .73 108 1.32 +59.8SandRMs2 SDR .21e 16.7 1 2.00 .74 124 1.29 +51.6SandRdgP PER .50e 19.0 6 3.00 1.80 99 2.65 +29.3SandstG g SAND ... ... ... 5.64 3.52 1034 3.76 -24.6Sano SNY 1.58e 3.6 ... 50.64 37.43 1659 44.30 +3.0SantCUSA SC .23e ... 6 21.81 14.51 1329 20.60 +10.6SantFn 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 11 23.27 +4.0SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.68 -.5Sasol SSL 1.41e 3.6 ... 39.73 26.92 295 39.22 +14.6SaulCntr BFS 2.08 3.9 17 65.43 46.71 38 53.28 -13.7SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 1 25.23 -.3SaulCt pfD BFSpD ... ... ... 23.98 22.55 2 23.29 +.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 36 80.35 59.25 10375 60.88 -9.7SchndrNt n SNDR .24 .9 ... 30.52 23.31 442 25.70 -10.0SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.06 623 70.16 +8.7SchwUSLgC SCHX .98e 1.4 ...q 70.50 59.29 957 69.37 +8.8SchwLCGr SCHG .63e .8 ...q 82.32 64.93 279 81.61 +15.4SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 225 56.08 +2.6SchwMCap SCHM .59e 1.0 ...q 58.83 49.41 230 57.58 +8.1SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 236 75.95 +8.9SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 753 25.74 -7.9Sch 1000 n SCHK ... ... ... 29.00 24.88 53 28.54 +8.7SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 252 28.57 -3.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 105 34.93 -2.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 382 30.27 -.4SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 247 40.61 +7.2SchUSLgCo FNDX .54e 1.4 ...q 40.40 34.79 379 39.62 +5.8SchUSBrd FNDB .61e 1.5 ...q 40.32 34.67 15 39.44 +5.8SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 557 52.93 +3.4SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1466 33.85 -.6SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 421 50.24 -3.5SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 612 40.96 -1.6SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 210 51.76 -2.9SchSTUSTr SCHO .35 .7 ...q 50.46 49.52 399 49.57 -.9SchUSTips SCHP ... ... ...q 55.71 53.78 392 53.96 -2.7SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 133 36.02 -1.7Schwab SCHW .52f 1.0 26 60.22 42.20 4708 50.72 -1.3Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 23 25.73 -4.3Schwb pfD SCHWpD ... ... ... 27.60 25.49 37 25.56 -5.3SchwitMau SWM 1.72 4.3 14 48.06 38.00 98 40.08 -11.6SciApplic SAIC 1.24 1.6 18 93.31 63.87 437 79.69 +4.1ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 3 25.13 -1.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 305 6.95 -6.1ScorpioTk STNG .04 2.1 ... 3.73 1.80 2165 1.95 -36.1ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 4 24.75 -.4ScorpT19 n SBBC ... ... ... 25.89 24.62 0 25.20 -.9Scotts SMG 2.20f 2.8 19 110.12 72.67 412 78.00 -27.1Sea Ltd n SE ... ... ... 17.19 10.06 595 14.22 +6.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3719.45 -15.7sSeabGld g SA ... ... ... 13.70 9.80 765 13.20 +16.8SeacorHld CKH ... ... ...dd 59.00 40.59 85 49.47 +7.0SeacrMar SMHI ... ... ... 26.20 11.66 22 22.10 +88.9Seadrill n SDRL ... ... ... 25.01 15.76 526 24.01 +14.3Seadrill SDLP .40 11.0 ... 4.20 2.60 174 3.65 -.3SealAir SEE .64 1.6 20 49.94 38.49 1908 40.13 -18.6Seaspan SSW .50 6.1 12 10.72 5.50 680 8.16 +20.9Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.41 +2.4Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 12 25.42 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 1 24.92 +1.2Seaspn pfH SSWpH ... ... ... 25.57 22.84 13 24.51 +3.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 11 25.45 +4.7Seaspan n SSWA ... ... ... 25.51 23.15 10 25.20 +3.6SeaWorld SEAS ... ... ...cc 32.47 10.42 4202 30.92 +127.9SelEngS n WTTR ... ... ... 21.96 11.50 820 12.02 -34.1SelMedHld SEM ... ... 13 21.65 15.85 639 18.00 +2.0SelctIns 43 SGZA 1.47 5.9 ... 25.79 24.72 6 24.98 -.8SemGroup SEMG 1.89 8.8 ...dd 30.95 20.20 853 21.55 -28.6SemiMfg SMI ... ... 16 9.14 5.10 106 5.46 -36.2SempraEn SRE 3.58 3.2 17 127.22 100.49 2072 111.06 +3.9Sempra pfA SREpA ... ... ... 107.00 95.95 180 100.38 +1.2SendGrid n SEND ... ... ...cc 38.66 17.50 414 36.59 +52.6SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 301 76.27 +4.3SequansC SQNS ... ... ...dd 3.50 1.38 49 1.41 -26.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 168 47.92 +18.4Seritge pfA SRGpA 1.75 7.1 ... 25.30 20.02 3 24.82 +1.9ServiceCp SCI .68 1.6 29 44.23 33.16 850 43.81 +17.4ServiceMst SERV ... ... 35 62.27 43.75 1090 61.16 +19.3ServcNow NOW ... ... ...dd 206.30 110.17 1332 195.71 +50.1Servotr SVT .16e 1.5 ...cc 12.80 8.50 3 10.88 -2.3ShakeShk n SHAK ... ... 84 70.12 31.09 738 61.20 +41.7ShawCm g SJR 1.18 ... ... 23.44 18.50 601 19.23 -15.8ShellMidst SHLX 1.46f 6.9 18 31.19 19.42 604 21.17 -29.0Sherwin SHW 3.44 .8 35 479.64 345.87 540 458.11 +11.7ShinhanFn SHG ... ... ... 50.37 36.35 72 38.98 -16.0ShipFin SFL 1.40 10.3 12 15.98 13.50 507 13.60 -12.3Shopify n SHOP ... ... ...dd 176.60 89.35 861 162.00 +60.4Shutterstk SSTK 3.00e ... 45 55.76 32.50 143 54.34 +26.3SibanyeG SBGL .14r 5.7 ... 5.44 2.02 2676 2.47 -49.1SiderurNac SID ... ... ... 3.53 1.91 2029 2.27 -7.3SierraMt n SMTS ... ... ... 3.00 2.13 8 2.50 +.8Sifco SIF ... ... ...dd 7.95 4.80 1 5.45 -18.0SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 855 65.89 +16.5Silvrbow n SBOW ... ... ... 34.76 21.53 23 26.60 -10.5SlvrcpMt n SVM .02 ... 50 3.12 2.12 492 2.48 -5.3SimonProp SPG 8.00f 4.6 23 186.03 145.78 1131 175.31 +2.1Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.21 -1.8SimpsnM SSD .88 1.2 38 78.36 47.25 220 72.97 +27.1SinopcShg SHI ... ... ... 74.09 54.54 45 59.80 +4.9Siteone n SITE ... ... 73 95.49 55.61 477 79.37 +3.5SixFlags SIX 3.12 4.4 23 73.38 57.50 652 70.43 +5.8Skechers s SKX ... ... 15 43.08 23.80 1189 27.46 -27.4Skyline SKY ... ... 45 34.78 10.31 736 29.77 +131.7Smart&Fnl SFS ... ... 21 10.00 4.45 365 5.55 -35.1Smartsh n SMAR ... ... ... 33.98 18.06 294 30.14 +54.6Smith&N SNN .61e 1.6 65 40.41 33.79 339 37.27 +6.5tSmithAO s AOS .72 1.3 28 68.39 55.23 3577 55.01 -10.2Smucker SJM 3.40f 3.2 13 133.38 96.13 1098 105.66 -15.0SnapInc A n SNAP ... ... ...dd 21.22 8.67 21143 8.99 -38.5SnapOn SNA 3.28 1.8 17 189.46 141.63 509 184.49 +5.8SocCapH n IPOA ... ... ... 10.85 9.83 27 9.94 -1.5SocCapH un IPOA/U ... ... ... 11.58 10.02 123 10.21 -3.7SocQ&M SQM .99e 2.1 25 64.20 40.91 589 46.74 -21.3Sogou n SOGO ... ... ...cc 15.50 7.21 831 7.61 -34.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 496 18.40 -14.1Solitario XPL ... ... ...dd .74 .33 55 .37 -39.0SonicAut SAH .24 1.2 10 23.60 17.20 99 19.85 +7.6SonocoP SON 1.64f 2.9 23 58.69 46.55 342 55.74 +4.9SonyCp SNE ... ... ... 59.94 36.25 1069 59.45 +32.3Sothebys BID .40 .8 18 60.16 44.08 292 48.96 -5.1SourcC SOR 1.00 2.5 ...q 42.97 39.00 5 40.16 -1.5SoJerInd s SJI 1.12 3.3 ...dd 36.16 25.96 853 34.05 +9.0SthcrssEn SXE ... ... ...dd 2.45 .43 178 .58 -65.7SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 21.16 -8.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.61 -8.9SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 3 22.00 -8.7 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.50 -3.6SouthnCo SO 2.40 5.6 20 53.51 42.38 10271 42.66 -11.3SouthCo 75 SOJA 1.56 6.0 ... 27.42 25.60 42 25.88 -4.1SouthCo ef SOJB ... ... ... 26.25 23.71 107 23.83 -7.3SouthCo77 n SOJC 1.31 5.6 ... 25.78 23.25 39 23.48 -7.7SthnCopper SCCO .23e .5 31 58.09 38.34 635 43.54 -8.2SwstAirl LUV .64 1.0 11 66.99 49.93 2352 62.09 -5.1SwtGas SWX 2.08 2.7 23 86.87 62.54 142 76.80 -4.6SwGA Fn SGB .48 2.0 18 26.04 19.39 23.57 -1.8SwstnEngy SWN ... ... 6 6.72 3.42 42899 5.17 -7.3SprkNtSE wi LOV ... ... ... 15.40 10.15 45 11.61 -8.2Sparton SPA ... ... 16 23.43 11.96 76 14.17 -38.6SpdFosFr n EFAX ... ... ... 77.82 67.78 3 70.95 -2.6SpdDbShDu STOT ... ... ... 49.81 47.00 12 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 59.99 2 63.26 -9.4SpdDbEMk EMTL ... ... ... 52.27 47.87 30 48.58 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.52 -1.3SpectraEP SEP 3.06f 8.5 10 45.70 29.89 648 35.90 -9.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 13 17.54 -7.0SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.62 +5.7SpinMedT n FFIU ... ... ... 25.15 23.30 24.29 -2.1Spire SR 2.25 3.1 20 82.85 60.09 178 72.05 -4.1SpiritAero SPR .48 .5 20 105.20 76.00 804 92.51 +6.0SpiritAir SAVE ... ... 20 49.63 33.26 654 47.27 +5.4sSpirMTA n SMTA ... ... ... 11.28 8.90 229 11.21 +22.9SpiritRltC SRC .50f 6.3 18 8.53 6.58 3940 7.88 +2.5SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 11 22.34 -10.1Spotify n SPOT ... ... ...dd 198.99 135.51 837 182.05 +22.2SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 11 26.95 +11.4Sprint S ... ... 4 8.30 4.81 9347 6.43 +9.2SprottSilv PSLV ... ... ...q 6.58 5.00 318 5.24 -17.4SprottGold PHYS ... ... ...q 11.15 9.35 345 9.60 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 20 8.81 -5.7SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 96.00 27.21 25478 94.65 +173.0STAG Indl STAG 1.39 5.1 37 29.07 22.42 897 27.04 -1.1STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 25.90 -1.1StageStrs SSI .20 10.4 ...dd 3.25 1.60 35 1.92 +14.3SP Matls XLB .98e 1.7 ...q 64.17 55.21 8511 58.81 -2.8sSP HlthC XLV 1.01e 1.1 ...q 94.73 78.74 10633 94.38 +14.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10370 53.92 -5.2SP Consum XLY 1.12e 1.0 ...q 118.08 89.06 6730 116.92 +18.5SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 12729 75.95 +5.1SPDR Fncl XLF .46e 1.6 ...q 30.33 25.23 60250 27.97 +.2SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 11426 78.34 +3.5SP Tech XLK .78e 1.0 ...q 76.03 57.57 13320 74.61 +16.7SpdrRESel XLRE ... ... ...q 34.13 29.17 2323 32.11 -2.5SP Util XLU 1.55e 3.0 ...q 57.23 47.37 24040 51.36 -2.5StdMotor SMP .84 1.7 28 52.29 40.56 47 49.52 +10.3Standex SXI .72 .7 34 114.20 89.40 46 104.90 +3.0StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 1189 148.93 -12.2StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 51 25.01 -.8StanBlD un SWP ... ... ... 128.00 104.21 14 112.00 -8.8Stantec g STN .55 ... 15 29.25 24.05 9 25.00 -10.6StarGas SGU .47f 4.9 15 11.35 8.74 29 9.67 -10.0Starret SCX .40 6.3 21 9.40 5.80 14 6.38 -25.8Startek SRT ... ... 46 14.27 5.35 69 6.50 -34.8StarwdPT STWD 1.92 8.9 12 23.04 19.47 2593 21.61 +1.2StateStr STT 1.68 1.9 14 114.27 82.43 2751 86.21 -11.7StateSt pfC STTpC ... ... ... 25.57 24.01 15 24.62 -2.3StateSt pfD STTpD ... ... ... 28.96 26.00 40 26.27 -4.3StaStCp pfG STTpG ... ... ... 28.45 25.50 24 25.73 -5.1StateSt pfE STTpE ... ... ... 26.96 25.45 31 25.55 -3.4Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 8.7 8 20.70 15.90 2 17.20 -12.0SteelPr pfA SPLPpA ... ... ... 23.22 19.75 39 22.90 +8.2Steelcse SCS .54 3.0 ... 19.35 13.10 1477 18.15 +19.4StellusCap SCM 1.36 9.8 10 14.29 11.07 60 13.81 +5.1StellCap22 SCA 1.44 5.7 ... 25.60 24.78 4 25.20 -.5Stepan SCL .90f 1.0 22 90.96 68.09 56 87.51 +10.8Steris plc STE 1.36f 1.2 29 117.48 82.88 253 113.60 +29.9SterlingBc STL .28 1.3 13 26.50 21.48 2779 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.85 25.65 9 26.76 +1.7StewInfo STC 1.20 2.6 24 47.37 35.50 116 45.32 +7.1StifelFin SF .48f .9 16 68.76 50.44 514 52.12 -12.5Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 27 25.30 -6.6Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.25 -2.7StoneHEM EDF 2.16 16.6 ...q 17.28 12.43 130 13.01 -18.2StonHEmM EDI 1.81 14.7 ...q 16.45 11.72 55 12.34 -20.7StoneMor STON 1.32 28.0 ... 7.20 3.44 71 4.71 -28.2Stonerdg SRI ... ... 21 37.69 18.66 389 29.24 +27.9StoreCap STOR 1.32f 4.8 24 29.52 22.51 1224 27.55 +5.8StratALL36 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 3 21.95 +8.4StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.09 +.8StratPG34 GJR .27 1.2 ... 23.46 21.17 2 22.01 -.1StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 2 23.41 +5.2Stryker SYK 1.88 1.1 30 179.84 138.94 1214 175.78 +13.5SturmRug RGR 1.36f 2.0 23 69.25 43.00 176 67.90 +21.6SubPpne SPH 2.40 10.2 33 27.05 21.85 239 23.44 -3.2SumitMitsu SMFG ... ... ... 9.67 7.58 1577 8.21 -5.5SummitHtl INN .72 5.4 12 16.39 12.77 794 13.33 -12.5SumtH 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 24.32 -4.6SumHP pfE INNpE ... ... ... 26.25 22.76 3 23.35 -9.0SumtMtls n SUM .29t ... 17 34.06 18.47 1167 18.55 -41.0SummitMP SMLP 2.30 15.9 ...dd 22.95 13.10 256 14.50 -29.3SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 389 99.74 +7.5SunLfFn g SLF 1.90 ... ... 44.50 38.10 345 40.10 -2.8SunCokeE SXC .99e ... 6 14.32 8.42 213 11.74 -2.1SunCokeEn SXCP 1.60m 10.4 9 21.95 14.70 27 15.45 -11.5Suncor g SU 1.44 ... ... 42.55 31.33 5121 38.90 +5.9SunlOnl n STG ... ... ...dd 14.08 5.05 51 6.01 -45.9SunLink SSY ... ... ...dd 2.08 1.22 17 1.37 -13.8SunocoLP SUN 3.30 11.4 7 33.11 24.46 458 28.85 +1.6SunstnHtl SHO .20 1.2 19 17.60 14.09 1983 16.10 -2.6SunstHt pfE SHOpE ... ... ... 27.15 24.65 1 26.27 +.6SunstHt pfF SHOpF 1.61 6.3 ... 26.49 23.60 25.53 -1.3Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 56.30 2681 68.34 +5.8SunTr 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 12 23.11 -6.0SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 3.39 .72 95 3.29 +124.0SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1987 9.64 +.1SuperiorInd SUP .36 2.1 26 22.95 12.70 147 17.05 +14.8Supvalu rs SVU ... ... 16 32.40 13.60 642 32.28 +49.4SuthrlAs n SLD 1.60f 9.5 35 17.30 13.55 60 16.90 +11.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 11 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.32 -.6SwRCmETR RJN ... ... ... 3.72 1.87 2 3.39 +21.3SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.80 -12.7SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 7 5.71 -4.9SwERCmTR RJI ... ... ... 5.96 5.02 48 5.55 +2.8SwisHelv SWZ .64e .3 ...q 13.74 8.47 26 8.61 -32.5Switch n SWCH .03e ... ... 20.45 10.00 727 10.70 -41.2Synchrony SYF .84f 2.6 12 40.59 28.64 4590 31.91 -17.4tSynnex SNX 1.40 1.6 11 141.94 90.51 389 87.50 -35.6Synovs pfC SNVpC 1.97 7.9 ... 27.04 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 43.68 1387 46.13 -3.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2366 72.94 +20.1Systemax SYX .22 .7 32 47.75 24.39 89 32.97 -.9T -TAL Educ s TAL ... ... ...cc 47.63 24.86 4105 26.62 -10.4TC PpLn TCP 2.60 8.6 10 57.08 22.64 361 30.31 -42.9TCF Fncl TCF .60 2.5 15 27.34 16.33 954 24.28 +18.4TCF Fn wt TCF/WS ... ... ... 5.45 1.60 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 22 24.06 -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 5.34 128 5.63 -4.1TE Connect TEL 1.76 2.0 25 108.23 80.93 1496 88.99 -6.4THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.39 +.7THLCred22 TCRZ 1.69 6.7 ... 26.98 25.30 1 25.34 -2.3THLCSenL TSLF 1.32 8.0 ...q 17.83 16.30 29 16.55 -1.8TIM Part TSU .28e 1.9 ... 23.12 13.82 900 14.47 -25.1sTJX TJX 1.56 1.4 24 111.91 66.44 3179 111.74 +46.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 167 10.05 +3.3TPG RE n TRTX 1.72 8.6 16 21.05 18.22 252 20.00 +5.0TPG SpLnd TSLX 1.56 7.6 9 21.15 17.00 191 20.50 +3.5TableauA DATA ... ... ...dd 118.08 68.37 601 114.26 +65.1TahoeRes TAHO .24 8.7 ... 5.86 2.55 4328 2.77 -42.2TailorBr TLRD .72 2.8 12 35.94 13.11 2013 25.68 +17.6Taiwan TWN ... ... ...q 22.25 18.93 5 19.20 -8.0TaiwSemi TSM .73e 1.6 20 46.57 35.35 4564 44.27 +11.7Takung n TKAT ... ... 25 5.05 .68 46 1.00 -60.2TallgELP n TEGP 1.95f 8.5 ...dd 28.94 17.14 684 23.04 -10.5TalosEn rs TALO ... ... ...dd 40.16 23.58 70 32.16 StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.2 11 26.73 19.86 1393 22.64 -14.6TanzRy g TRX ... ... ... .68 .24 74 .35 +25.9Tapestry TPR 1.35 2.7 31 55.50 38.70 1794 49.69 +12.3TargaRes TRGP 3.64 6.6 ... 56.74 39.59 1295 55.39 +14.4TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 1 27.10 +2.4Target TGT 2.56 2.9 15 90.39 54.04 3866 87.89 +34.7TaroPhrm TARO ... ... 10 128.46 93.01 28 97.82 -6.6Taseko TGB ... ... ... 2.46 .68 255 .78 -66.5TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 16.32 1814 16.17 -51.1Taubmn TCO 2.62f 4.5 20 66.61 44.78 400 58.35 -10.8Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 2 25.13 Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 2 24.82 -1.6TaylorMH TMHC ... ... 12 28.42 18.60 689 18.78 -23.3Team TISI ... ... ...dd 25.55 11.45 206 22.15 +48.7Technip FTI .13 ... 18 35.00 24.53 4317 32.22 +2.9TeckRes g TECK .16e ... ... 30.80 20.06 2929 24.08 -8.0Teekay TK .22 3.5 ...dd 10.90 6.25 1052 6.27 -32.7TeekLNG TGP .56 3.7 75 21.65 14.70 552 15.05 -25.3TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 20 25.60 +1.4TeekOffsh TOO .04m 1.7 77 3.12 2.14 122 2.30 -2.5TeekOf pfA TOOpA 1.81 8.4 ... 24.49 20.30 3 21.44 -7.1TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 4 24.10 -3.0TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 16 24.39 -2.6TeekayTnk TNK .21 21.9 14 1.95 .94 1675 .96 -31.4Tegna TGNA .28 2.4 6 15.60 10.00 1760 11.90 -15.5TejonRnch TRC ... ... ...cc 26.25 18.59 77 21.60 +4.0TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 257 23.10 +2.4TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 150 18.67 +6.6TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 40 20.41 +4.0TeklaWH n THW 1.40 10.1 ...q 14.83 12.47 84 13.92 +2.3TelInstEl TIK ... ... ...dd 6.35 2.05 5 2.90 +11.5Teladoc n TDOC ... ... ... 82.40 27.35 1367 78.55 +125.4Telaria n TLRA ... ... ...dd 5.30 3.42 194 3.85 -4.5TlcmArg TEO .71e 3.8 ... 40.19 15.26 234 18.69 -49.0TelItalia TI ... ... ... 11.28 5.80 112 6.34 -26.5TelItaliaA TI/A .30e 5.4 ... 9.60 5.32 16 5.56 -22.9Teledyne TDY ... ... 38 250.87 158.41 127 243.20 +34.3Teleex TFX 1.36 .5 33 288.78 227.52 313 269.00 +8.1TelefBrasil VIV .64e 6.6 11 17.33 9.21 2239 9.70 -34.6TelefEsp TEF 1.20e 14.9 ... 10.92 7.70 1166 8.01 -17.3TelData TDS .64 2.2 10 31.01 23.54 359 29.56 +6.3TelData45 TDI 1.66 6.6 ... 26.59 23.29 3 25.07 -1.9TelData 61 TDA 1.47 6.1 ... 25.64 23.11 10 24.08 -3.3TelData60 TDJ 1.75 7.0 ... 25.90 23.95 15 25.09 -.8 TelData59 TDE 1.72 6.9 ... 25.99 24.26 1 25.06 -1.0Telus gs TU 2.10 ... ... 38.50 34.28 476 36.70 -3.1TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 121 19.80 -7.9TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 40 14.74 -10.2TmpEMI TEI .80a 8.0 ...q 11.98 9.78 204 9.99 -10.6TmpGlb GIM .30 4.9 ...q 6.77 5.97 669 6.09 -5.7TempurSly TPX ... ... 15 68.05 41.10 538 53.91 -14.0Tenaris TS .69e 2.0 ... 40.64 25.91 1723 34.24 +7.5TenetHlth THC ... ... ...dd 39.74 12.25 1593 27.43 +80.9Tengsco TGC ... ... ...dd 2.47 .57 100 1.10 +37.5Tennant TNC .84 1.1 ...cc 86.03 59.00 79 75.55 +4.0Tenneco TEN 1.00 2.3 7 65.59 41.26 381 42.74 -27.0TVA 28 TVC .96 3.8 ... 25.97 23.29 13 25.11 +.1TVA 29 TVE .84 3.4 ... 26.98 23.22 19 24.50 -2.0Teradata TDC ... ... 23 44.27 31.77 1139 38.33 -.3Teradyn TER .36 1.0 28 50.68 32.06 1625 37.04 -11.5Terex TEX .40 1.0 36 50.17 35.30 976 40.89 -15.2Ternium TX 1.10e 3.7 9 42.43 25.52 197 29.88 -5.4TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 317 36.63 +4.5TetraTech TTI ... ... ...dd 5.11 2.55 515 4.42 +3.5TeucrCorn CORN ... ... ...q 18.60 15.39 39 16.06 -4.2tTeucrSug CANE ... ... ...q 10.00 6.51 166 6.50 -33.5TeucrWht WEAT ... ... ...q 7.33 5.80 27 6.34 +5.7TeucrSoyb SOYB ... ... ...q 19.47 15.26 20 15.92 -11.0tTeucrmAgs TAGS ... ... ...q 25.70 20.08 0 20.04 -9.3TevaPhrm TEVA .73e 3.3 10 25.96 10.85 27698 21.96 +15.9TexPacLd TPL .29f ... ...cc 874.00 377.96 26 868.00 +94.3tTextainer TGH .96 7.2 55 26.50 13.25 418 13.25 -38.4Textron TXT .08 .1 39 72.87 51.07 1080 71.52 +26.4Thai TTF .25e ... ...q 11.31 9.38 11.27 +4.7ThermoFis TMO .68 .3 30 245.00 181.51 1217 242.85 +27.9Thermon THR ... ... 53 27.95 17.36 56 25.92 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 509 13.00 -11.3ThomsonR TRI 1.38 3.0 19 48.61 36.52 4950 45.45 +4.3Thor Inds THO 1.48 1.7 11 161.48 84.75 1032 87.30 -42.13D Sys DDD ... ... ...dd 21.78 7.92 1681 19.08 +120.83M Co MMM 5.44 2.6 29 259.77 190.57 1634 211.07 -10.3Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 165 31.21 +27.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 154 23.13 +13.4Tiffany TIF 2.20 1.7 36 141.64 87.87 1727 129.21 +24.3Tillys TLYS ... ... 45 25.46 10.72 457 18.71 +26.8Timken TKR 1.12 2.2 20 55.65 41.85 395 50.20 +2.1TimknSteel TMST ... ... ...dd 20.24 12.54 222 14.69 -3.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 256 7.54 -41.5TollBros TOL .44 1.3 10 52.73 33.47 2701 34.36 -28.4Tompkins TMP 1.92 2.4 20 91.99 74.06 33 80.75 -.7TootsieR TR .36b 1.3 26 37.48 27.45 55 28.65 -18.9tTopBuild n BLD ... ... 24 87.21 60.11 440 58.24 -23.1Torchmark TMK .64 .7 7 93.60 78.16 440 86.56 -4.6Trchmk pfC TMKpC ... ... ... 27.43 25.44 22 25.62 -4.3Toro Co s TTC .80 1.3 24 67.81 56.60 373 59.91 -8.2TorDBk gs TD 2.68 ... ... 75.46 54.66 1405 60.88 +3.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 13 23.07 -1.2TortWat n TBLU ... ... ... 30.84 26.95 1 28.50 -4.4TortEnInd NDP 1.75 14.2 ...q 14.48 10.70 67 12.30 -7.4TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 232 26.52 -8.8TortMLP NTG 1.69 10.7 ...q 21.09 14.91 446 15.75 -10.3TortPplE TTP 1.63m 9.7 ...q 20.21 15.55 172 16.88 -10.2TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 25 18.90 -8.2Total SA TOT 2.71e 4.2 ... 65.69 52.95 5704 64.76 +17.1TotalSys TSS .52 .5 25 100.39 64.56 756 98.08 +24.0TowerIntl TOWR .48 1.6 14 36.65 24.25 66 30.65 +.3TownsqMda TSQ .30 3.8 11 10.59 6.03 93 7.91 +3.0Toyota TM ... ... ... 140.99 118.82 271 125.14 -1.6TrCda g TRP 2.76 6.8 15 51.07 39.16 1340 40.52 -16.7TransEntx TRXC ... ... ...dd 6.98 1.20 4982 6.24 +223.3TransUn n TRU .30 .4 29 79.48 44.91 1800 72.89 +32.6Trnsalta g TAC .23 ... ... 6.40 4.75 14 5.45 -8.4TrnsatlPet TAT ... ... ...dd 2.18 .60 36 1.57 +12.9TrnsRty TCI .20p ... ...dd 52.00 23.90 2 30.45 -2.8TransDigm TDG 24.00 ... 25 377.67 252.35 413 369.87 +34.7TrnsMont TLP 3.18f 8.3 16 43.99 33.98 21 38.36 -2.8Transocn RIG ... ... ...dd 14.34 8.70 18066 13.53 +26.7TrGasSur TGS ... ... ...cc 24.22 10.72 357 16.28 -26.8Travelers TRV 3.08f 2.4 17 150.55 120.74 1306 129.50 -4.5Travelport TVPT .30 1.8 ... 20.30 12.10 2165 16.89 +29.2TrecoraRs TREC ... ... 19 15.60 10.25 37 14.15 +4.8Tredgar TG .44 2.0 29 26.50 15.35 57 21.85 +13.8TreeHseF THS ... ... 16 68.90 36.35 782 49.61 +.3Trex s TREX ... ... 45 90.74 41.19 324 79.05 tTriPointe TPH ... ... 10 19.55 12.98 3361 12.74 -28.9TriContl TY 1.02e 3.7 ...q 28.32 25.15 39 27.93 +3.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.02 -.8TribMda A TRCO 1.00 2.7 12 43.71 31.61 718 37.71 -11.2sTrilogyMtl TMQ ... ... ... 2.03 .69 328 2.10 +92.7TrimShrk n TTAC ... ... ... 38.86 30.50 19 38.16 +13.2TrimAllC n TTAI ... ... ... 29.03 25.50 13 27.05 -.5TriNetGrp TNET ... ... 36 60.15 32.73 486 55.47 +25.1Trinity TRN .52 1.4 8 39.19 30.04 889 36.72 -2.0TrinityPlce TPHS ... ... ... 7.59 5.86 8 6.06 -12.8Trinseo SA TSE 1.60f 2.1 9 85.35 66.20 301 77.05 +6.1TrioTch TRT ... ... 15 8.47 4.04 37 4.79 -31.7TriplePtV TPVG 1.44 10.8 8 14.15 11.12 173 13.35 +5.2TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.30 -2.2tTriple-S GTS ... ... 18 44.01 19.58 201 19.28 -22.4TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 282 37.10 -.9TriumphGp TGI .16 .7 5 34.58 17.75 405 22.45 -17.5tTronox TROX .18 1.5 38 28.40 12.30 1419 12.30 -40.0TrueBlue TBI ... ... 16 29.85 21.30 149 25.50 -7.3Tsakos TNP .20 6.1 ... 4.86 3.11 147 3.27 -16.4TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 25.20 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.27 -.9Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 7 24.38 -1.5TsaksE p E TNPpE ... ... ... 25.89 24.53 9 24.67 -2.2Tuppwre TUP 2.72 8.1 ...dd 66.26 31.08 446 33.42 -46.7Turkcell TKC ... ... ... 11.29 3.93 1767 4.77 -53.2TurnPtBr n TPB .16 .4 ... 44.13 15.34 98 40.18 +90.2TurqHillRs TRQ ... ... 20 3.59 2.12 14236 2.17 -36.7TutorPerini TPC ... ... 10 29.90 17.55 299 18.95 -25.222ndCentry XXII ... ... ...dd 4.44 1.92 856 2.74 -2.1sTwilio n TWLO ... ... ... 87.97 23.25 1800 84.79 +259.3Twitter TWTR ... ... ...dd 47.79 16.57 12721 29.01 +20.8TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 6 26.84 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 2 25.85 -1.6TwoHrbI rs TWO 1.88 12.5 6 16.83 13.85 1607 15.10 -7.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 24.74 -1.4TylerTech TYL ... ... 57 252.47 168.12 145 244.21 +37.9Tyson TSN 1.20 2.0 11 84.65 56.79 1809 59.76 -26.3U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 4 38.82 +64.9UBS 3xInvC WTID ... ... ... 28.52 6.02 21 6.31 -58.7VelDlyIn n EXIV ... ... ... 61.00 26.21 12 38.47 -20.5VelLngVS n EVIX ... ... ... 18.13 8.23 8.23 -31.4sUBS FILCG FBGX ... ... ...q 297.93 161.21 3 298.03 +31.2UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 0 88.71 +3.8UBS Grp UBS .69e 4.2 ... 20.89 14.89 1359 16.32 -11.3UDR UDR 1.29 3.3 25 41.04 32.88 1345 39.60 +2.8UGI Corp UGI 1.04 1.9 12 55.94 42.51 755 54.30 +15.7UMH Prop UMH .72 4.7 21 16.69 11.38 135 15.43 +3.6UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 9 26.26 -3.9UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 18 24.86 -8.5UQM Tech UQM ... ... ...dd 1.79 .89 111 1.35 -2.9US FdsHl n USFD ... ... 20 40.92 25.43 1604 30.99 -2.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 129.65 59.05 83 116.95 +62.0tUS Silica SLCA .25 1.3 24 38.70 19.02 4499 18.56 -43.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.8 ...dd 19.33 15.48 306 16.40 -.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.72 +3.3Usaa SCVal USVM ... ... ... 57.34 47.00 1 55.53 +9.5USAA IntlVl UIVM ... ... ... 55.54 46.76 3 49.44 -3.9Usaa EMVl UEVM ... ... ... 56.13 43.69 1 46.34 -9.8Usaa STrBd USTB ... ... ... 54.88 49.32 6 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 48.05 0 48.10 -4.2USANA s USNA ... ... 28 137.95 56.10 93 120.85 +63.2USCF Oil n USOU ... ... ... 80.79 26.00 4 75.39 +75.4USCF ShOil USOD ... ... ... 20.60 4.29 18 4.43 -60.9USCF shpei BUY ... ... ... 28.76 23.45 27.60 +9.0USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 15.1 ... 12.00 9.35 31 9.40 -16.4USG USG ... ... 24 43.47 31.30 839 43.30 +12.3Ultrapar UGP .55e 5.7 ... 26.48 8.86 1180 9.59 -57.8UndrArm s UAA ... ... 36 24.70 11.40 5303 21.10 +46.2UnAr C wi UA ... ... ... 22.68 10.36 2508 19.27 +44.7Uni UFI ... ... 14 39.21 28.03 59 28.49 -20.6UniFirst UNF .45f .3 22 193.05 144.00 67 172.35 +4.5UnilevNV UN 1.43e 2.6 ... 61.62 51.56 917 55.80 -.9Unilever UL 1.48e 2.7 ... 60.13 50.74 769 55.11 -.4UnionAc un LTN/U ... ... ... 10.45 10.00 2 10.45 +4.1UnionPac UNP 3.20f 2.0 11 165.63 108.71 3451 162.79 +21.4UniqueF n UFAB .60 7.4 10 9.70 7.05 3 8.06 +8.6Unisys UIS ... ... ...dd 20.95 7.20 791 20.40 +150.3Unit UNT ... ... 14 29.06 16.17 284 25.39 +15.4UtdMicro UMC .09e 3.5 ... 3.14 2.32 827 2.54 +6.3UPS B UPS 3.64 3.1 20 135.53 101.45 2210 116.70 -2.1UtdRentals URI ... ... 9 190.74 131.22 811 167.86 -2.4USNatGas UNL ... ... ...q 10.15 8.54 1 9.37 +2.0US12MoOil USL ... ... ...q 26.80 17.61 8 26.52 +26.8USAntimny UAMY ... ... ... 1.05 .20 232 .85 +165.6US Bancrp USB 1.20 2.2 14 58.50 48.49 5413 53.61 +.1US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 919.00 +3.5US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 48 22.39 -.8US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 43 27.63 -2.1US Bcp pfO USBpO 1.29 5.2 ... 26.26 23.95 14 24.99 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 23.00 14.75 125 22.73 +25.6US Cellular USM ... ... 57 45.00 32.06 84 43.49 +15.6US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 12 25.08 -.6US Cellu 63 UZB 1.81 7.0 ... 26.75 24.46 9 25.69 -.1US Cell64 UZC 1.81 7.0 ... 27.20 24.55 13 25.86 -.2USCmdtyFd USCI ... ... ...q 45.44 39.72 45 42.42 -.3USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 7 35.35 +11.0USCoppFd CPER ... ... ...q 21.26 16.20 1 17.70 -16.0USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 3341 24.63 US OilFd USO ... ... ...q 15.36 9.92 11056 15.11 +25.8USSteel X .20 .7 17 47.64 23.39 5651 29.80 -15.3UtdTech UTX 2.80 2.0 24 144.15 113.71 2358 139.56 +9.4UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 2195 262.91 +19.3UNITIL UTL 1.46 2.9 26 53.07 40.92 25 49.92 +9.4Univar n UNVR ... ... 58 31.95 25.54 1925 30.53 -1.4UnvslCp UVV 3.00f 4.6 9 71.60 45.95 149 65.05 +23.9UnvHR UHT 2.68f 3.8 41 78.61 53.00 25 70.96 -5.5UnivHlthS UHS .40 .3 16 132.64 95.26 538 126.36 +11.5sUniv Insur UVE .64a 1.3 17 49.38 21.10 311 49.60 +81.4UnvSecInst UUU ... ... ...dd 3.50 1.05 9 1.40 -17.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 3 2.74 +14.2UnumGrp UNM 1.04f 2.7 2 58.73 34.57 2143 38.85 -29.2Ur-Energy URG ... ... 80 .93 .50 658 .80 +16.8UraniumEn UEC ... ... ...dd 2.00 .96 815 1.62 -8.5UrbnEdg n UE .88 4.1 25 26.19 19.51 616 21.65 -15.1UrstdBid UBP 1.08f 6.4 35 18.92 15.36 4 16.97 +.1UrsBidA UBA 1.08f 5.2 38 23.94 17.20 63 20.69 -4.8UrsBid pfG UBPpG 1.69 6.7 ... 26.53 24.78 1 25.37 -3.5UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 57 24.52 -6.2 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/Thursday, September 27, 2018

PAGE 45

V -VF Corp VFC 1.84 2.0 49 97.00 61.63 2292 92.58 +25.1VICI Pr n VICI .71e 3.4 ... 21.81 17.58 3668 21.09 +1.0VOC EnTr VOC .47e 8.7 11 6.66 3.23 30 5.40 -8.8VaalcoE EGY ... ... ... 3.38 .68 1202 2.70 +287.4VailRsrt MTN 5.88 2.0 30 302.76 200.68 248 288.71 +35.9sVale SA VALE .29e 1.9 15 15.26 9.53 30406 14.99 +22.6ValeroE VLO 3.20 2.7 31 126.98 74.35 2483 116.52 +26.8ValeroEPt VLP 2.20f 6.0 13 48.66 33.25 156 36.90 -17.1Valhi VHI .08 3.2 23 9.24 2.35 164 2.53 -59.0Validus pfA VRpA ... ... ... 26.32 24.65 5 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 7 24.98 -2.5VlyNBcp VLY .44 3.9 20 13.38 10.84 2611 11.42 +1.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 4 26.15 -5.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 39 25.19 -4.8Valmont VMI 1.50 1.1 21 176.35 135.00 101 136.40 -17.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1043 21.59 -13.8VanEMGold OUNZ ... ... ...q 13.44 11.53 26 11.75 -8.6VanEGold GDX .06e .3 ...q 24.86 17.28 78321 18.42 -20.7VnE LgFl n LFEQ ... ... ... 28.51 24.56 9 28.28 +7.5VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 17 46.14 +.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 1 21.65 -7.2VanE Env EVX .53e .5 ...q 101.30 80.34 0 97.00 +11.6VanE 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 38 22.85 -6.7VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 495 31.12 -.3VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 7411 21.14 -.3VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 24 17.17 +3.4VEckPfSec PFXF 1.24e 6.4 ...q 20.13 18.60 60 19.38 -1.4VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.56 167 29.06 -3.0VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 3 24.45 -4.6VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 34 23.78 -1.2tVnEkCfMun XMPT 1.35 5.5 ...q 27.44 24.54 27 24.51 -8.0VanE EmM EMAG .92 4.5 ...q 22.45 19.73 1 20.30 -7.0VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 266 25.32 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 15.74 3228 16.49 -13.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 7 59.18 -3.2VEckMun PRB .15e .6 ...q 24.63 24.08 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 28 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.30 41 19.33 -4.9VanEIntMu ITM .54 2.3 ...q 24.30 23.24 224 23.28 -3.3VnEkHiInInf YMLI 1.20 9.1 ...q 14.90 11.07 5 13.18 -1.9VanE GenDr GNRX ... ... ... 26.68 22.04 0 25.53 +5.0sVanE OilR CRAK ... ... ...q 36.03 26.27 19 35.96 +17.1V IntMoat MOTI ... ... ...q 36.88 31.74 9 33.29 -2.4VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.92 +5.8VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 2 25.50 -26.3VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 15 33.59 +10.6VanEWMoat MOAT .41e .9 ...q 47.35 39.99 91 46.59 +9.8VanE UncOG FRAK .06e .4 ...q 18.24 13.37 22 16.85 +7.6VnEkSemi SMH .58e .6 ...q 114.55 89.46 4793 105.21 +7.6VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.58 16 111.15 +21.7VanE Agri MOO 1.10e 1.7 ...q 66.28 58.25 43 65.51 +6.3VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 8472 25.20 -3.3VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 22 31.83 -22.3VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 91 20.21 -32.8VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 11 39.43 -18.3tVnEkIndSC SCIF .57e 1.3 ...q 72.57 42.38 82 42.39 -37.5VanE Egyp EGPT ... ... ...q 40.97 27.97 2 31.50 -3.7VEckPoland PLND .29e 1.6 ...q 21.80 15.47 8 17.68 -10.5VanE JrGld GDXJ ... ... ...q 36.08 25.91 20498 27.54 -19.3VanE Coal KOL .13 .8 ... 18.49 14.26 7 15.59 -2.7VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 282 16.79 -6.1VanEBrzSC BRF ... ... ...q 26.12 15.93 7 16.85 -28.1VanEIndo IDX .25e 1.2 ...q 26.90 19.43 20 20.50 -17.5VanENatRs HAP .64e 1.7 ...q 39.67 34.74 6 37.82 +1.9VanE VAfr AFK .53e 2.4 ...q 27.39 20.48 2 21.71 -12.7VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 4 40.38 -13.4VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 109 87.44 -8.0VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 903 80.40 -4.1VangSTBd BSV 1.08e 1.2 ...q 79.94 77.83 1217 77.99 -1.4VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 1831 78.64 -3.6VangExDur EDV 4.81e 3.3 ...q 123.85 107.38 46 108.87 -10.0sVangMegG MGK 1.33e 1.0 ...q 128.32 103.50 99 127.75 +14.7VangMegV MGV 1.53e 1.9 ...q 82.04 71.34 55 80.65 +5.5VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 491 87.05 +1.7VangEMI VXF 1.13e .9 ...q 125.36 104.73 175 122.24 +9.4sVangGrth VUG 1.38e .9 ...q 161.40 130.61 487 160.56 +14.2VangLgCp VV 1.84e 1.4 ...q 135.38 114.00 175 133.75 +9.1VangMidC VO 1.76e 1.1 ...q 167.16 145.24 237 164.60 +6.3VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 724 162.32 +9.8VangSCG VBK 1.19e .6 ...q 190.49 149.25 96 186.25 +15.8VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 156 139.67 +5.2VangTSM VTI 2.17e 1.4 ...q 151.84 127.69 4903 149.95 +9.3VangValu VTV 2.05e 1.8 ...q 113.49 98.92 862 111.47 +4.8VangSP500 VOO 3.81e 1.4 ...q 270.67 227.86 2568 266.34 +8.6VangMCVal VOE 1.76e 1.5 ...q 117.97 104.16 160 113.59 +1.8VangMCGr VOT .82e .6 ...q 143.97 119.63 89 142.38 +11.5VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 8972 79.22 -4.5VangDivAp VIG 1.82e 1.6 ...q 112.61 93.85 433 110.58 +8.4VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 91 113.10 -5.1VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2317 52.48 -4.1VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 11270 41.14 -10.4VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 536 71.31 -2.2VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2844 57.14 -3.4VangTEBd VTEB .28e ... ...q 51.95 50.36 827 50.50 -2.3Vang500Gr VOOG 1.62e 1.0 ...q 159.44 127.24 49 157.81 +15.2Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 41 111.83 +1.7VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 8 143.95 +8.8VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 27 172.37 +18.1VangSC600 VIOO 1.19e .7 ...q 165.03 130.57 24 158.84 +14.0VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 7 129.08 +6.0VanMC400G IVOG 1.16e .8 ...q 147.36 123.24 11 144.17 +8.3VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 13 135.38 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 6888 43.70 -2.6VangCnD VCR 2.03e 1.1 ...q 182.50 141.89 44 180.50 +15.7VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 104 140.18 -4.0VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 126 105.12 +6.2VangFncl VFH .90e 1.3 ...q 75.48 63.98 385 70.21 +.2sVanHC Etf VHT 1.96e 1.1 ...q 179.81 148.31 220 179.03 +16.1VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 93 147.58 +3.7VangInfT VGT 1.61e .8 ...q 203.34 148.23 521 200.66 +21.8VangMat VAW 2.12e 1.6 ...q 144.65 124.99 77 132.88 -2.8VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 197 115.13 -1.3VangTel VOX 3.14e 3.6 ...q 95.57 81.62 144 86.40 -5.2VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 545 112.29 +1.0VectorGp VGR 1.60b 11.4 20 22.03 13.90 1182 14.05 -34.1Vectren VVC 1.80 2.5 28 71.74 58.00 376 71.30 +9.7Vectrus VEC ... ... 12 41.48 26.62 73 30.89 +.1VedantaLtd VEDL 1.20e 9.1 ... 21.99 11.58 928 13.25 -36.4VeevaSys VEEV ... ... ...cc 107.77 52.17 1043 104.46 +89.0tVenatorM n VNTR ... ... ... 26.90 8.89 893 8.86 -59.9Ventas VTR 3.16 5.9 15 66.88 46.55 2272 53.66 -10.6VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 6 24.55 -2.4Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.6 ...cc 8.57 6.52 14866 7.25 -6.9Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 149 25.07 -2.0Veritiv VRTV ... ... ...dd 51.00 20.35 84 37.55 +29.9VerizonCm VZ 2.41f 4.5 7 55.42 43.97 13260 53.14 +.4VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 22 25.57 -3.1VermilnE g VET 2.03 ... ... 40.59 30.17 138 32.54 -10.4Verso Cp VRS ... ... ... 32.46 4.83 742 31.92 +81.7Versum VSM .24f .7 ... 42.74 33.06 338 35.79 -5.4ViadCorp VVI .40 .7 29 62.50 49.20 48 58.40 +5.4Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.15 4 47.46 +6.4VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 47 14.56 +135.2Vipshop VIPS ... ... 6 19.14 5.74 11692 6.32 -46.1VirnetX VHC ... ... ...dd 8.75 2.10 432 4.40 +18.9 VirDynCr n BLHY ... ... ... 25.65 24.17 21 24.32 -1.9VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 121 11.14 -16.9VirtGblMSc VGI 1.87 14.3 ...q 19.46 12.98 68 13.11 -25.1sVisa s V .84 .6 50 150.26 102.75 5852 149.27 +30.9VishayInt VSH .34 1.7 ...cc 26.50 17.15 1335 20.55 -1.0VishayPrc VPG ... ... 27 45.00 20.50 46 37.35 +48.5VistaGold VGZ ... ... ...dd .87 .45 37 .51 -27.1VistaOutd n VSTO ... ... ...dd 23.71 12.36 362 17.42 +19.6VistraEn n VST ... ... ... 24.81 17.10 3982 23.74 +29.6VitaminSh VSI ... ... 11 13.95 2.95 1054 10.35 +135.2VivintSolar VSLR ... ... 14 6.15 2.70 147 5.20 +28.4VMware VMW ... ... 42 165.00 107.12 2555 155.84 +24.4VoceraCm VCRA ... ... ...dd 36.13 22.43 284 35.77 +18.4VolarisAv VLRS ... ... ... 12.30 4.87 201 7.87 -1.9VolitionRX VNRX ... ... ... 4.00 1.44 94 2.44 -17.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 19 3.80 Vonage VG ... ... ...dd 14.73 7.85 1587 14.35 +41.1Vornado VNO 2.52 3.5 26 80.30 64.14 725 71.96 -8.0Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 7 24.51 -3.0Vorndo pfL VNOpL 1.35 5.6 ... 25.61 22.37 50 24.07 -3.3Vornad pfM VNOpM 1.31 5.9 ... 25.45 21.57 44 22.30 -11.2Voxeljet VJET ... ... ... 6.36 3.07 120 4.51 -1.3VoyaAsPcD IAE 1.02 10.6 ...q 11.38 9.14 37 9.60 -8.4VoyaEmHi IHD .92 11.7 ...q 9.86 7.48 105 7.88 -11.5VoyaFincl VOYA .04 .1 18 55.27 38.25 1706 49.48 VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 38 11.62 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 392 7.31 -5.7VoyaInfra IDE 1.46 9.3 ...q 17.66 14.25 26 15.66 -7.1VoyaIntHD IID .83 12.9 ...q 7.90 6.34 31 6.43 -14.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 358 4.96 -2.2VoyaNatRs IRR .81 12.3 ...q 7.00 5.75 119 6.55 +4.6VulcanM VMC 1.12 1.0 24 141.20 106.10 1279 112.88 -12.1W -sW&T Off WTI .40 4.5 15 9.12 2.60 7761 8.98 +171.3WBI TacGr WBIA .03e .1 ...q 26.51 23.51 3 24.61 -2.1WBI TactV WBIB .08e .3 ...q 27.48 23.69 3 23.85 -9.5WBI TacYd WBIC .28e 1.2 ...q 24.17 21.19 5 22.89 +2.3WBI TacSel WBID .05e .2 ...q 25.62 22.76 2 24.33 -.7WBI LCTG WBIE .19e .7 ...q 28.44 23.65 3 28.23 +8.4WBI LCTV WBIF .22e .7 ...q 31.10 26.50 2 30.80 +6.5WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 6 27.09 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.98 2 28.38 +3.5WBI PwFact WBIY ... ... ... 28.05 24.06 18 26.97 +1.4WBITacRot WBIR ... ... ... 26.78 24.53 3 25.23 -.9WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 7 23.98 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 24 23.79 -4.6WEC Engy WEC 2.21 3.4 21 70.09 58.48 2328 65.04 -2.1WEX Inc WEX ... ... 38 203.50 111.53 246 197.35 +39.7WNS Hldg WNS ... ... 25 54.38 35.94 71 50.20 +25.1WP Carey WPC 4.10f 6.4 17 72.41 59.23 504 63.87 -7.3WPP plc WPP 3.91e 5.2 ... 103.53 73.05 147 75.48 -16.7WPX Engy WPX ... ... ...dd 19.78 9.90 6228 19.20 +36.5WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 530 18.25 -15.9WABCO WBC ... ... 16 162.20 110.50 595 116.94 -18.5Wabtec WAB .48 .4 33 115.40 69.75 1076 106.67 +31.0WaddellR WDR 1.00 4.7 14 23.82 17.53 918 21.43 -4.1WageWrks WAGE ... ... 23 65.80 38.40 272 40.50 -34.7WalMart WMT 2.08f 2.2 22 109.98 77.50 5907 94.59 -4.2WalkerDun WD ... ... 8 61.44 42.66 128 53.50 +12.6WarrMet n HCC .20 ... ... 31.65 11.31 1538 26.43 +34.1WashPrGp WPG 1.00 13.6 20 8.87 5.40 1273 7.33 +2.9WashPr pfH WPGpH 1.88 8.1 ... 25.50 20.05 3 23.18 -5.8WashPr pfI WPGpI 1.72 8.1 ... 25.78 19.11 5 21.18 -14.5WREIT WRE 1.20 4.0 29 33.75 24.92 197 30.00 -3.6WasteCon s WCN .56 ... 42 81.36 65.06 468 79.10 +11.5WsteMInc WM 1.85 2.1 19 92.85 75.86 1569 89.77 +4.0Waters WAT ... ... 29 220.20 177.58 326 195.23 +1.1Watsco WSO 5.80 3.3 33 192.94 155.57 181 176.32 +3.7WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 28 93.35 66.40 168 82.55 +8.7Wayfair W ... ... ...dd 151.20 55.33 748 141.72 +76.6WeathfIntl WFT ... ... ...dd 4.72 2.07 11465 2.71 -35.0WebsterFn WBS 1.32 2.2 19 69.63 50.08 658 59.40 +5.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 50 105.73 41.15 1594 71.75 +62.0WeinRlt WRI 1.58 5.4 10 33.83 25.67 685 29.16 -11.3WeisMk WMK 1.20 2.7 21 57.82 31.26 175 43.85 +5.9Welbilt WBT ... ... ... 23.85 18.34 745 21.42 -8.9Wellcare WCG ... ... 36 315.65 162.25 602 307.36 +52.8WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 5 1279.28 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.46 -2.5WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 23 24.29 -3.3WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 40 24.66 -2.1WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 99 25.69 -4.9WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 38 27.51 -3.9WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 31 25.61 -3.2WellsFargo WFC 1.72f 3.2 13 66.31 50.26 22020 53.16 -12.4WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 54 24.96 -3.8WellsF pfX WFCpX ... ... ... 26.16 24.15 37 24.83 -2.8WellsF pfW WFCpW ... ... ... 26.65 24.32 64 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 26 25.71 -4.1tEvgGlbDiv EOD .54m 10.1 ...q 6.34 5.36 394 5.33 -10.1WFAdvInco EAD .82 10.3 ...q 8.77 7.80 118 7.96 -5.2tWFAdMSec ERC 1.16 9.5 ...q 13.49 12.24 330 12.16 -6.9WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 7 25.76 -2.8WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 7 12.42 -5.9Welltower WELL 1.68e 2.7 14 71.90 49.58 2026 62.96 -1.3Welltwr pfI HCNpI 3.25 5.4 ... 66.17 54.50 2 60.70 +1.4WescoAir WAIR ... ... 15 14.23 6.05 241 11.05 +49.3Wesco Intl WCC ... ... 18 69.35 55.30 177 60.95 -10.6WestPhrm WST .56 .5 52 124.51 82.74 347 122.35 +24.0WstnAlliB WAL ... ... 16 64.06 50.14 955 58.23 +2.8WstnAll56 WALA 1.56 6.2 ... 26.70 25.14 6 25.28 -3.6WstACpLn TLI .87 8.7 ...q 10.95 9.91 11 9.96 -5.3WAstEMkt EMD .84 6.2 ...q 16.16 13.10 277 13.48 -13.3tWsADefOp GDO 1.36 8.4 ...q 18.54 16.17 47 16.20 -10.0WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 139 9.13 -10.7WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 492 6.37 -8.6WAHiInOp HIO .43 8.9 ...q 5.19 4.73 374 4.79 -5.5WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 81 14.47 -4.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 18 13.62 -14.0WstnAsInt SBI .48 5.7 ...q 9.92 8.31 52 8.43 -9.5WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 24 20.36 -10.9tWAMgdMu MMU .78 6.4 ...q 14.60 12.09 93 12.11 -14.0WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 1533 10.07 +1.2WAMtDOp DMO 2.82a 12.4 ...q 26.75 21.50 36 22.82 -7.5tWA MunDef MTT 1.01a 4.9 ...q 22.99 20.45 52 20.48 -2.0WstAMunHi MHF .34 4.7 ...q 7.88 7.08 53 7.08 -4.3tWAMunPrt MNP .87 6.3 ...q 15.77 13.67 22 13.72 -9.9WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 25 12.62 -8.6WstAVari GFY .93 5.7 ...q 17.79 16.15 3 16.33 -6.0WAstInfSc WIA .38 3.4 ...q 12.10 11.20 51 11.33 -3.9tWAstInfOpp WIW .40 3.7 ...q 11.75 10.84 64 10.84 -5.1WstC&G gs WRN ... ... ... 1.24 .62 76 .71 -29.7WstnGasEq WGP 2.19f 7.3 18 42.92 29.69 118 30.01 -19.2WstnGasPt WES 3.80f 8.8 35 54.40 40.44 392 43.00 -10.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 9432 19.06 +.3WestlkChm WLK 1.59f 1.8 9 124.30 79.98 956 86.00 -19.3WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 15 24.85 -.4WestmRs s WMLP .46m 24.3 ...dd 5.58 .98 33 1.90 -31.9WestpacBk WBK 1.52e 7.6 ... 26.38 19.45 250 20.05 -17.8WestRck WRK 1.72 3.2 16 71.55 52.78 1511 53.69 -15.1WestwdH WHG 2.72 5.3 11 71.00 50.80 21 51.77 -21.8Weyerhsr WY 1.36 4.2 29 38.39 32.65 3961 32.72 -7.2WheatPr g WPM .28e ... 21 22.87 15.18 5410 16.66 -24.7tWhrlpl WHR 4.60 3.9 ...dd 190.73 120.95 1003 119.36 -29.2WhtMtIns WTM 1.00 .1 74 980.89 786.23 9 932.31 +9.5WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 232 13.61 -5.6WhitngPet rs WLL ... ... ...dd 56.47 18.56 2056 51.22 +93.4WidOpW n WOW ... ... ... 15.55 6.03 228 11.41 +7.9WidePoint WYY ... ... ...dd .73 .40 140 .46 -28.6WildhRs n WRD ... ... ...cc 29.67 11.95 1318 23.06 +25.3WileyJA JW/A 1.20 2.0 16 71.75 51.90 349 58.95 -10.3WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 59.19 -9.9 tWLyonHm WLH ... ... 9 32.95 16.61 656 16.74 -42.4WmsCos WMB 1.36 5.0 10 33.67 24.00 8210 27.10 -11.1WmsSon WSM 1.72 2.6 21 73.99 44.01 984 65.95 +27.6Winnbgo WGO .40 1.1 11 58.65 34.30 619 35.80 -35.6Wipro s WIT .03e .6 ... 5.99 4.50 1620 5.28 -3.5WirelessT WTT ... ... ...dd 2.64 1.42 13 1.93 -20.6WT IntQua IQDG ... ... ... 32.75 29.10 4 29.91 -2.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.25 +2.5WT ShTr n SFIG ... ... ... 49.77 48.54 48.83 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.69 -1.3WT Corp n WFIG ... ... ... 50.07 47.25 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 1 31.28 -5.8WT G exMx XMX ... ... ... 31.68 28.11 0 30.75 +3.8WT DyCEu DDEZ ... ... ... 33.88 29.02 30.31 -3.8WT DyInEq DDWM ... ... ... 32.00 28.55 32 29.71 -2.7WT DyInSm DDLS ... ... ... 34.74 30.34 2 31.95 -4.7WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 2 26.42 +1.3WT LgSEq DYLS ... ... ...q 35.96 30.25 27 35.30 +8.3WT 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 1 26.49 +1.1WT GlSmC GSD ... ... ... 35.24 30.70 9 32.33 -2.2WTWkDUSE 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 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.12 43 48.27 -4.8WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 4 30.72 -1.2WT PutStr PUTW ... ... ... 30.79 26.65 7 30.61 +5.3WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 45 28.39 -10.9WT JpDvG JHDG ... ... ...q 30.34 26.52 2 28.98 +.1WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 51 32.12 +1.4WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 4 26.09 -3.2WTFltRtTr USFR ... ... ...q 27.90 24.99 247 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 440 63.51 -.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.99 -5.9WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 65 32.84 -14.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 24.90 -.6tWisYldEn n SHAG ... ... ... 52.53 48.63 1 48.77 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 23 30.60 +10.1GrnHCmdty GCC ... ... ...q 19.89 17.35 139 18.04 -6.1WT Diefa DWM .74e 1.4 ...q 59.63 51.32 29 53.81 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.40 11 42.31 -4.7WTDv exF DTN 2.48e 2.8 ...q 92.93 82.01 11 90.11 +1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 19 46.73 -3.7WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 29 64.64 -8.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 23 71.63 -1.7WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 4 42.29 -2.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 24 48.82 -3.6WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 8 66.29 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 33 72.09 -6.1WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 4 57.82 -2.3WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 34 78.29 -2.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 2910 57.72 -2.7WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 31 95.16 +3.3WT MCD s DON ... ... ...q 37.56 32.65 184 36.71 +4.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 55.80 -6.3WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 67.48 -3.9WT SC s DES ... ... ...q 30.76 26.45 167 29.62 +2.0WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 14 95.71 +3.0WT MgdFut WDTI ... ... ...q 41.50 38.54 24 40.59 +2.5WT EmCur CEW ... ... ...q 20.09 17.63 5 18.15 -6.6WTChiYuan 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 44.75 111 45.52 -12.7WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 158 43.13 -4.9WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 5 29.81 -8.4WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.46 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 1890 24.74 -11.1WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 20 25.46 -1.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 7 26.68 +3.1WT LowPE EZY .90e 1.0 ...q 88.83 74.95 0 87.69 +7.1WT SCErn EES .95e 2.4 ...q 41.06 33.64 70 39.78 +9.8WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 41 41.25 +4.0WT Er500 s EPS ... ... ...q 33.26 28.79 8 32.54 +4.7WT TotErn EXT 1.49e 4.4 ...q 92.23 30.05 1 33.69 +5.7WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6sWolvWW WWW .32 .8 29 39.60 25.25 454 39.30 +23.3WooriBank WF ... ... ... 49.04 38.29 2 44.77 +.2Workiva WK ... ... 34 40.65 19.47 443 39.05 +82.5WorldFuel INT .24 .8 13 37.01 19.79 548 28.53 +1.4sWldW Ent WWE .48 .5 ...cc 94.44 21.22 971 95.04 +210.8Worldpay WP ... ... ...cc 101.39 67.71 973 99.43 +35.2Worthgtn WOR .92f 2.2 14 51.36 39.52 1242 42.50 -3.5WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8WyndHtR n WH 1.00 ... ... 66.95 53.43 633 56.09 -8.6X-Y-ZX Finl n XYF ... ... ... 12.50 8.65 464 9.41 -15.2XAI Oct n XFLT ... ... ... 11.15 9.03 21 9.78 +4.0XO Group XOXO ... ... ...cc 35.83 17.49 2325 34.49 +86.8sXPO Logis XPO ... ... 45 115.49 62.23 1231 113.65 +24.1XeniaHtls n XHR 1.10 4.7 14 25.90 19.08 391 23.57 +9.2Xerium XRM ... ... ...cc 13.48 3.70 67 13.40 +214.6Xerox rs XRX 1.00 3.7 34 37.42 23.52 1755 27.10 -7.0XinyuanRE XIN .40 8.8 6 8.29 3.63 103 4.53 -33.5XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.19 559 80.14 +17.5YPF Soc YPF .11e .7 ... 26.70 13.14 1186 16.25 -29.1Yamana g AUY .02 .8 ...dd 3.80 2.30 9399 2.49 -20.2Yelp YELP ... ... 28 52.50 36.42 1557 49.51 +18.0Yext n YEXT ... ... ... 27.19 10.58 874 24.46 +103.3YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 220 19.37 -55.9sYumBrnds YUM 1.44 1.6 32 90.24 72.61 1283 89.88 +10.1YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1477 35.07 -12.4YumaEn rs YUMA ... ... ... 1.83 .16 633 .29 -75.2YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 1263 17.20 +8.5ZayoGrp ZAYO ... ... 86 39.66 32.91 2187 34.20 -7.1Zedge n ZDGE ... ... ... 4.34 1.79 9 2.02 -26.5Zendesk ZEN ... ... ...dd 72.23 27.09 1236 71.16 +110.3ZimmerBio ZBH .96 .7 18 134.55 104.28 954 130.03 +7.8Zions pfA ZBpA 1.02 4.2 ... 25.29 23.28 4 24.35 +.5Zions pfG ZBpG 1.60 6.1 ... 27.85 26.32 6 26.36 -3.1ZionBc 28 ZBK 1.74 6.1 ... 31.12 27.38 1 28.60 -5.1ZionBc pfH ZBpH 1.44 5.7 ... 26.14 24.73 5 25.07 -3.0ZoesKitchn ZOES ... ... ...dd 17.65 8.22 171 12.71 -24.0Zoetis ZTS .50 .6 41 93.67 62.79 2321 90.36 +25.4Zomedica n ZOM ... ... ... 2.98 1.75 9 1.99 +.7Zuora n ZUO ... ... ... 37.78 18.75 1619 22.43 +8.9ZweigFd ZF 2.44e 23.3 ...q 13.16 10.28 119 10.49 -18.7Zymewks n ZYME ... ... ... 29.00 6.87 143 16.04 +111.2iPt MdFut n VXZB ... ... ... 23.08 16.72 0 17.17 +2.7iPt ShFut n VXXB ... ... ... 58.10 26.30 3 27.00 -1.0iShSCOp n ESML ... ... ... 28.87 25.24 4 28.04 +7.7iShBrHiY n USHY ... ... ... 50.33 48.13 3 48.84 -2.0iSh US Dv n DIVR ... ... ... 28.11 24.05 18 27.66 +4.9iSh iB D27 n IBDS ... ... ... 25.89 23.29 18 23.56 -5.5 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 A -:A-MarkPM AMRK .32 2.5 70 17.23 10.39 5 12.68 -13.4AAON AAON .32f .8 48 43.30 29.05 175 37.95 +3.4AC Immun n ACIU ... ... ... 17.40 7.57 16 8.33 -34.9ACI Wwde ACIW ... ... ...cc 28.98 20.23 402 28.23 +24.5ACM Rsc n ACMR ... ... ... 15.60 4.74 27 11.09 +111.2ACNB Cp ACNB .92 2.4 21 41.45 26.80 4 37.85 +28.1AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 5710 18.71 -7.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 22 25.87 +.1AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 56 26.50 +3.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 4 1.76 -44.1AMAG Ph AMAG ... ... ...dd 26.10 11.93 1065 21.35 +61.1AMC Net AMCX ... ... 12 69.02 46.89 557 65.69 +21.5ANGI Hme ANGI ... ... ... 23.95 10.24 842 22.98 +119.7ANI Ph h ANIP ... ... 22 74.70 49.70 60 54.05 -16.1tARC Grp ARCW ... ... ...dd 2.95 1.79 21 1.75 -16.7ARCAbio rs ABIO ... ... ...dd 2.00 .45 317 .53 -60.7ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.65 +36.4ASML Hld ASML 1.71e .9 36 221.66 160.95 701 188.80 +8.6ASV Hld n ASV ... ... ... 10.80 4.75 3 5.11 -49.7ATA Inc ATAI ... ... ... 3.37 .40 67 1.02 +124.7ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 55 70.40 +27.4AV Homes AVHI ... ... 6 22.03 15.55 605 21.45 +28.8AXT Inc AXTI ... ... 20 10.75 5.80 348 7.15 -17.8AbeonaTh ABEO ... ... ...dd 22.75 10.50 392 12.95 -18.3Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 43 3.60 -18.2sAbiomed ABMD ... ... ...cc 450.93 158.71 885 444.70 +137.3Abraxas AXAS ... ... ... 3.27 1.85 1144 2.24 -8.9AcaciaC n ACIA ... ... ...dd 48.90 24.72 959 42.15 +16.3AcaciaTc ACTG .50 15.6 ...dd 5.50 3.05 151 3.20 -21.0AcadiaHlt ACHC ... ... 15 48.35 26.92 996 34.56 +5.9AcadiaPh ACAD ... ... ...dd 41.20 12.77 4001 21.10 -29.9Acasti g rs ACST ... ... ...dd 3.36 .43 1316 .85 -9.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 180 22.75 -13.2Acceleron XLRN ... ... ...dd 59.59 32.53 185 56.71 +33.6AccessNt ANCX .64f 2.4 24 30.99 26.07 48 27.12 -2.6Accuray ARAY ... ... ...dd 6.15 3.20 263 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 1638 4.05 +100.0AcerTh rs ACER ... ... ... 34.10 10.12 9 29.80 +115.2AcetoCorp ACET .04 1.7 ...dd 11.98 2.22 1852 2.39 -76.9tAchaogen AKAO ... ... ...dd 16.49 4.06 1548 4.08 -62.0AchvLfS rs ACHV ... ... ...dd 38.45 2.40 64 2.73 -79.7Achillion ACHN ... ... ...dd 4.82 2.33 2101 3.73 +29.5AclarisTh n ACRS ... ... ...dd 28.62 14.12 170 15.13 -38.6AcordaTh ACOR ... ... 36 36.35 15.60 659 19.25 -10.3sActivsBliz ATVI .34f .4 47 82.03 57.29 6390 81.57 +28.8Acxiom ACXM ... ... 96 51.51 18.60 862 49.08 +78.1AdamasPh ADMS ... ... ...dd 44.00 17.68 444 19.21 -43.3AdamisPh ADMP ... ... ...dd 5.85 2.20 3902 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 6.60 521 12.22 +82.9AddusHmC ADUS ... ... 53 72.55 30.95 136 71.45 +105.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 26 1.41 -4.3AdestoTc n IOTS ... ... ...dd 10.80 4.70 206 5.75 -10.9AdialPh n ADIL ... ... ... 4.40 2.51 22 2.75 -32.1AdmaBio ADMA ... ... ...dd 6.96 2.01 173 6.20 +93.1AdobeSy ADBE ... ... 55 277.61 143.95 1929 268.47 +53.2Adomani n ADOM ... ... ... 8.30 .45 215 .57 -87.1 Adtran ADTN .36 2.0 ...dd 25.10 13.95 157 18.10 -6.5AduroBio n ADRO ... ... ...dd 11.55 5.10 352 6.00 -20.0AdvEmis n ADES 1.00 8.5 2 12.20 7.00 66 11.74 +21.5tAdvEnId AEIS ... ... 14 95.00 51.00 370 50.55 -25.1AMD AMD ... ... ...cc 34.14 9.04 79091 32.19 +213.1Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 428 .90 -68.3AdverumBi ADVM ... ... ...dd 8.59 2.85 218 5.95 +70.0AdS Shrt n DWSH ... ... ... 25.59 24.25 1 24.94 -.3AdS Micr n DWMC ... ... ... 26.52 23.69 2 24.96 +1.1AdvS Vice n ACT ... ... ... 29.50 24.23 5 27.00 +3.0Aegion AEGN ... ... 21 28.19 19.81 69 24.40 -4.1AegleaBio n AGLE ... ... ...dd 12.00 3.75 188 9.27 +71.3AehrTest h AEHR ... ... ... 4.10 2.12 45 2.42 -10.7Aemetis AMTX ... ... ...dd 3.12 .45 40 1.00 +81.8AeriePhm AERI ... ... ...dd 74.75 47.05 597 60.85 +1.8AeroViron AVAV ... ... 50 121.32 41.53 333 108.85 +93.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 17 1.73 -26.7Aethlon rs AEMD ... ... ...dd 2.04 .79 19 1.20 +6.2AeviGeno GNMX ... ... ...dd 2.65 .83 43 1.27 +5.8AffimedNV AFMD ... ... ...dd 7.35 1.15 1277 4.35 +234.6Agenus AGEN ... ... ...dd 6.19 1.55 985 2.14 -34.4AgileThr h AGRX ... ... ...dd 5.40 .23 3008 .39 -85.5Agilysys AGYS ... ... ...dd 16.87 10.60 83 15.95 +29.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 276 75.89 +32.7AgroFresh AGFS ... ... 14 8.75 4.94 115 6.50 -12.2AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 92 2.99 -71.6Aimmune n AIMT ... ... ...dd 42.00 23.62 236 27.72 -26.7AirT Inc AIRT ... ... ...dd 35.74 17.05 1 33.60 +36.1AirTrnsp ATSG ... ... 50 27.67 19.17 238 20.90 -9.7AirMedia AMCN ... ... ...dd 2.80 .38 384 .42 -63.5Airgain n AIRG ... ... 52 13.80 7.31 9 12.99 +44.5AkamaiT AKAM ... ... 66 83.08 46.97 1460 72.51 +11.5AkariTh rs AKTX ... ... ... 8.65 1.70 38 2.08 -52.0AkceaTh n AKCA ... ... ... 40.75 15.20 274 33.99 +95.8AkebiaTher AKBA ... ... ...dd 20.25 7.32 266 8.27 -44.4AkersBios AKER ... ... ...dd 1.82 .12 6655 .29 +112.7Akorn Inc AKRX ... ... 37 33.63 10.76 1862 13.06 -59.5Akoustis n AKTS ... ... ... 9.50 4.86 193 7.91 +27.0Alarm.cm n ALRM ... ... 57 59.05 33.39 391 56.81 +50.5AlaskCom ALSK ... ... 12 2.91 1.39 103 1.61 -39.9Albireo ALBO ... ... ... 39.87 20.25 28 32.26 +26.0Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 70 6.17 -26.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 345 16.65 +45.4sAldeyraTh ALDX ... ... ... 10.64 5.55 21232 13.35 +96.3Alexion lf ALXN ... ... 52 144.91 102.10 3749 135.61 +13.4Alico ALCO .24 .7 ...dd 34.80 25.55 12 33.65 +14.1AlignTech ALGN ... ... ...cc 398.88 180.31 579 389.23 +75.2AlimerSc h ALIM ... ... ...dd 1.46 .74 332 1.05 -21.1Alkermes ALKS ... ... ...dd 71.22 38.23 860 42.39 -22.5Allakos n ALLK ... ... ... 49.11 26.00 69 46.21 +47.9AllgnceBc n ABTX ... ... 28 46.85 34.90 34 40.75 +8.2AllegiantT ALGT 2.80 2.2 10 181.45 117.30 114 128.30 -17.1AllegMrg n ALGR ... ... ... 9.60 9.02 33 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .42 +13.5AllegMrg un ALGRU ... ... ... 10.40 10.04 7 10.33 +2.9AllenaPh n ALNA ... ... ... 17.56 6.13 29 10.59 +5.3All MMA n AMMA ... ... ... 3.07 .15 207 .29 -75.4 AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 435 20.20 +2.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.20 +5.3sAlliedMot AMOT .12 .2 51 54.80 24.43 83 52.62 +59.0Alliqua rs ALQA ... ... ...dd 4.40 1.58 1 2.28 +26.0AllotComm ALLT ... ... ...dd 6.55 4.74 58 6.25 +17.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1528 14.13 -2.9AlnylamP ALNY ... ... ...dd 153.99 87.35 651 91.33 -28.1tAlphaOmg AOSL ... ... 10 18.72 11.78 101 11.64 -28.9Alphabet C GOOG ... ... 33 1273.89 909.70 1346 1180.49 +12.8Alphabet A GOOGL ... ... 36 1291.44 924.51 1874 1194.06 +13.4Alphatc rs ATEC ... ... ... 4.27 2.20 133 3.29 +23.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 5 6.35 -43.3AlpsRtSec n SWIN ... ... ... 33.55 27.66 3 32.91 +10.6AltaMesa n AMR ... ... ...dd 10.79 4.04 1416 4.23 -57.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 3807 68.13 -2.5Altair A n ALTR ... ... ...dd 43.06 16.55 216 41.97 +75.5Altisrce n ASPS ... ... 2 37.86 23.18 32 32.88 +17.4AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 643 14.64 +45.4AmalBk n AMAL ... ... ... 19.62 16.00 274 19.14 +16.0Amarin AMRN ... ... ... 14.64 2.35 42081 13.45 +235.4Amazon AMZN ... ... ...cc 2050.50 931.75 4261 1974.85 +68.9AmbacF wt AMBCW ... ... ... 8.38 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 227 20.41 +27.7Ambarella AMBA ... ... ...cc 66.23 34.33 409 38.03 -35.3Amdocs DOX 1.00 1.5 18 71.72 61.00 907 65.82 +.5Amedica rs AMDA ... ... ... 6.94 .18 1954 .25 -92.4Amedisys AMED ... ... 70 126.30 45.60 277 122.10 +131.6AMERCO UHAL 1.50e ... 18 400.99 317.43 64 346.29 -8.4AmeriHld n AMRH ... ... ... 13.50 .70 280 1.40 -54.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 127 5.85 -3.3AmCarM CRMT ... ... 16 89.85 39.58 46 78.65 +76.1AmAirlines AAL .40 1.0 7 59.08 35.64 4613 41.04 -21.1AmElTech AETI ... ... ...dd 2.53 .62 50 .71 -52.7AmFinTr n AFIN .04p ... ... 18.50 13.15 263 15.22 +1.5AmerNtl AMNB 1.00 2.6 16 43.00 34.95 6 39.15 +2.2AmNatIns ANAT 3.28 2.6 22 134.03 112.89 24 128.19 AmOutBr AOBC ... ... 42 16.50 8.32 611 15.45 +20.3AmPubEd APEI ... ... 24 46.15 18.80 85 32.30 +28.9AmRailcar ARII 1.60 3.4 6 47.77 34.76 54 46.85 +12.5AmrRvr AMRB .20 1.3 28 17.50 12.21 15.40 +1.0ASoft lf AMSWA .44 3.7 35 18.94 10.74 109 11.84 +1.8AmSupr rs AMSC ... ... ...dd 8.03 3.06 145 6.92 +90.6tAWoodmk AMWD ... ... 22 148.44 80.10 214 79.95 -38.6AmerisBc ABCB .40 .9 18 59.05 44.75 297 46.20 -4.1Amerisafe AMSF .88 1.4 24 67.82 52.00 40 61.45 -.2AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 10 4.30 +3.6AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.01 -3.4AmesNatl ATLO .92f 3.4 17 32.15 26.00 31 27.40 -1.6Amgen AMGN 5.28 2.6 18 208.90 163.31 2108 206.83 +18.9AmicusTh FOLD ... ... ... 17.62 11.57 2109 12.59 -12.5AmkorTch AMKR ... ... 6 11.88 7.30 858 7.52 -25.2Amphastar AMPH ... ... ... 20.45 14.40 239 19.24 AmpOnRt ef IBUY ... ... ... 54.55 35.84 41 52.09 +27.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 46

AmtechSys ASYS ... ... ... 15.45 4.56 72 5.56 -44.8Amyris rs AMRS ... ... ...dd 9.22 2.82 959 7.82 +108.5AnalogDev ADI 1.92 2.1 25 103.59 80.95 3741 92.32 +3.7Anaptys n ANAB ... ... ... 134.00 33.57 1800 100.14 -.6Anavex rs AVXL ... ... ...dd 5.15 1.85 952 2.96 -8.1AnchBcWA ANCB ... ... 20 30.05 24.00 6 28.43 +14.6Andersons ANDE .66 1.8 30 41.70 29.60 84 37.65 +20.9sAngioDyn ANGO ... ... ... 24.24 15.16 247 24.23 +45.7AnikaTh ANIK ... ... 21 69.81 28.54 67 42.06 -22.0Ansys ANSS ... ... 53 190.45 119.20 433 184.98 +25.3AntaresP ATRS ... ... ...dd 4.09 1.58 2089 3.35 +68.3Apellis n APLS ... ... ... 32.00 12.45 192 18.26 -15.9ApogeeE APOG .63 1.5 15 51.33 37.24 218 41.66 -8.9ApollEnd rs APEN ... ... ... 9.65 3.75 4 7.18 +28.2ApolloInv AINV .60 11.0 ... 6.20 5.18 697 5.45 -3.7ApolMed n AMEH ... ... ... 30.00 10.00 138 20.71 -13.7AppFolio n APPF ... ... ...cc 91.49 37.56 176 80.00 +92.8Appian A n APPN ... ... ... 43.61 19.62 225 34.14 +8.4Apple Inc AAPL 2.92 1.3 26 229.67 149.16 23427 220.42 +30.2ApplRecy h ARCI ... ... ...dd 1.68 .59 60 .97 -6.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 260 1.48 -6.9AppGenTc AGTC ... ... ...dd 6.75 3.25 588 6.50 +80.6ApldMatl AMAT .80 2.1 11 62.40 37.39 10927 38.26 -25.2ApldOptoel AAOI ... ... 19 66.23 22.54 1213 31.34 -17.1Approach AREX ... ... 9 4.21 1.96 120 2.15 -27.4Apptio n APTI ... ... ... 41.36 16.98 417 37.69 +60.2ApricusB rs APRI ... ... ...dd 3.34 .25 368 .31 -83.4AptevoTh n APVO ... ... ... 6.35 1.92 28 5.05 +19.1Aptinyx n APTX ... ... ... 32.25 17.35 39 28.19 +39.6AptoseB g APTO ... ... ...dd 4.55 1.30 88 2.66 +18.8AquaMetal h AQMS ... ... ...dd 8.17 1.42 353 2.76 +29.6AquaB Tc n AQB ... ... ...dd 9.99 2.25 7 2.95 -16.2AquestTh n AQST ... ... ... 20.70 14.75 74 17.19 +7.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 55 2.89 -75.4ArQule ARQL ... ... ...dd 7.21 .97 1126 5.44 +229.7Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.17 -82.5AratanaTh PETX ... ... ...dd 7.28 3.67 274 5.65 +7.4ArbutusB g ABUS ... ... ...dd 12.60 4.30 172 9.75 +93.1ArcBest ARCB .32 .6 17 51.45 29.40 281 49.40 +38.2ArcadB rsn RKDA ... ... ... 66.56 3.60 95 4.85 -11.8ArchCap s ACGL ... ... 27 34.20 25.71 1206 29.53 -2.4ArchCap pfF ACGLO 1.36 5.8 ... 25.99 23.39 32 23.57 -7.0ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 34 23.24 -7.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.65 2.26 20 4.01 ArcoPlat n ARCE ... ... ... 7354 23.50 ArcturusT rs ARCT ... ... ... 15.19 4.78 28 8.71 +9.6Ardelyx ARDX ... ... ... 8.65 3.58 351 4.45 -32.6ArenaPh rs ARNA ... ... ...dd 50.05 24.33 380 43.19 +27.1AresCap ARCC 1.56f 9.0 9 17.58 15.03 1372 17.34 +10.3Argenx n ARGX ... ... ...cc 103.00 21.25 527 75.50 +19.6AridisPh n ARDS ... ... ... 13.85 11.25 4 13.18 +1.4ArkRst ARKR 1.00 4.3 87 29.49 20.20 5 23.41 -13.4Arotech ARTX ... ... 23 4.35 2.70 56 3.45 -2.8ArrayBio ARRY ... ... ...dd 20.21 9.98 2335 14.90 +16.4ArrisIntl ARRS ... ... 30 30.00 22.33 772 26.12 +1.7ArrowFn AROW 1.04b 2.8 15 38.98 29.91 11 37.15 +12.7ArrCountR n DWCR ... ... ... 33.04 27.55 28.84 -4.5sArwDWATc DWAT .09e .7 ...q 12.57 11.21 1 12.59 +8.2ArrowPhm ARWR ... ... ...dd 22.39 3.01 741 19.11 +419.3Arsanis n ASNS ... ... 2 28.69 1.56 366 1.84 -85.6ArtesRes ARTNA .95 2.7 24 43.22 32.00 10 35.61 -7.7ArtsWay ARTW .05 2.0 ...dd 5.45 2.20 7 2.50 -16.2Arvinas n ARVN ... ... ... AscenaRtl ASNA ... ... ...dd 5.29 1.69 6291 4.69 +99.6Ascendis n ASND ... ... ... 76.99 31.56 52 66.10 +65.0AscentCap ASCMA ... ... ... 14.15 .76 255 2.27 -80.2AsiaPWire APWC .08e 3.0 ... 3.05 2.26 1 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.85 34 7.03 -21.2AspenTech AZPN ... ... 31 118.86 61.71 286 112.21 +69.5AssembBio ASMB ... ... ...dd 67.36 27.00 251 35.25 -22.1AssertThr ASRT ... ... ...dd 9.48 4.31 421 5.81 -27.8AstaFd lf ASFI 5.30e ... ... 5.30 2.80 3 3.95 +14.7Astec ASTE .44f .9 17 64.80 44.92 211 50.24 -14.1AstroNova ALOT .28 1.3 44 23.95 11.00 6 21.55 +55.6Astronics ATRO ... ... 47 49.45 28.12 74 42.91 +3.5Astrotch rs ASTC ... ... ...dd 8.15 1.64 72 2.91 -13.1AsureSftw h ASUR ... ... ...dd 19.78 10.08 301 12.86 -8.9AtaraBioth ATRA ... ... ...dd 54.45 12.65 1264 42.10 +132.6athenahlth ATHN ... ... 84 163.94 111.61 406 131.72 -1.0Athenex n ATNX ... ... ... 20.90 13.28 234 15.60 -1.9Athersys ATHX ... ... ...dd 3.09 1.29 1765 2.12 +17.1AtlanAmer AAME .02 .8 ...dd 4.00 2.20 4 2.60 -23.5AtlCapBc n ACBI ... ... 23 21.60 15.20 62 16.95 -3.7AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 167 20.33 -4.1Atlanticus ATLC ... ... ... 3.83 1.52 4 2.94 +22.5AtlasAir AAWW ... ... 7 75.29 50.65 212 63.45 +8.2AtlasFin AFH ... ... ...dd 21.50 8.05 28 10.05 -51.1AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 3 25.54 -2.0sAtlassian n TEAM ... ... ...dd 95.00 33.61 1131 94.36 +107.3Atomera n ATOM ... ... ...dd 8.00 2.45 161 6.02 +39.0AtriCure ATRC ... ... ...dd 36.14 14.88 99 34.75 +90.5sAtrion ATRI 5.40f .8 56 694.25 516.85 18 699.60 +10.9AttisInd hn ATIS ... ... ... 3.63 .23 579 .33 -68.9AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 136 18.94 +171.3aTyrPhm h LIFE ... ... ... 6.50 .60 377 .81 -76.8AubNB AUBN .96 2.5 17 53.96 33.22 4 38.80 -.3Audentes n BOLD ... ... ...dd 46.18 24.32 128 37.93 +21.4AudioEye n AEYE ... ... ... 10.24 7.00 8 9.03 +23.7AudCodes AUDC .20p ... 26 11.48 6.15 92 10.12 +37.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 2054 6.10 +34.7AuroraMob n JG ... ... ... 11.72 5.00 30 7.39 -16.0tAutoWeb AUTO ... ... 7 9.91 2.87 104 2.66 -70.5Autodesk ADSK ... ... ...dd 159.94 101.55 1119 154.82 +47.7Autolus n AUTL ... ... ... 33.50 19.17 8 27.10 +8.4AutoData ADP 2.76f 1.8 40 151.01 107.42 1724 149.62 +27.7tAvadelPh AVDL ... ... ...dd 11.93 4.18 99 4.10 -50.0AveThera n ATXI ... ... ... 5.90 2.38 7 3.05 -15.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 7018 3.35 +20.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 37 16.33 +7.6AvidBios rs CDMO ... ... ...dd 8.44 2.24 461 6.90 +77.8AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.60 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 331 5.73 +6.3Avingr nrs AVGR ... ... ...dd 25.20 .95 96 1.33 -81.7AvisBudg CAR ... ... 11 50.88 29.94 1888 32.33 -26.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 5 10.05 +1.3Avnet AVT .80f 1.8 12 49.41 36.46 967 45.47 +14.8sAvroBio n AVRO ... ... ... 53.16 26.51 296 52.70 +68.9Aware AWRE ... ... 33 4.87 3.00 4 3.70 -17.8Axcelis rs ACLS ... ... 5 37.05 18.35 171 19.65 -31.5AxoGen AXGN ... ... ...dd 56.85 18.10 512 35.75 +26.3AxonEntpr AAXN ... ... ...cc 76.45 20.57 434 66.39 +150.5AxosFinl BOFI ... ... 15 45.18 24.20 346 34.89 +16.7AxosF pf BOFIL 1.56 6.0 ... 28.33 25.19 4 25.96 +.6Axovant n AXON ... ... ...dd 26.27 1.02 621 2.42 -54.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 103 3.30 -41.1tAytuBioS rs AYTU ... ... ... 136.40 2.49 174 2.41 -94.6AzurRx n AZRX ... ... ... 5.25 2.20 92 2.72 -25.3B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 10.05 -45.4BRileyFn RILY .49e 2.2 23 23.70 15.75 38 22.55 +24.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 6 25.58 -1.6BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 10 25.50 -1.4BRileyF27 n RILYG ... ... ... 25.90 24.49 15 25.23 -.6BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 6 25.91 +3.3BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 17 25.00 +.5BCB Bc BCBP .56 4.1 15 16.10 12.95 10 13.80 -4.8BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.65 +.5BGC Ptrs BGCP .72 6.3 ...dd 16.97 10.39 1446 11.50 -23.9BIO-key n BKYI ... ... ... 3.64 1.20 38 1.34 -24.3BJsRest BJRI .44 .6 29 76.50 29.40 286 71.50 +96.4BMC Stock BMCH ... ... 21 25.70 17.10 631 19.15 -24.3BOK BOKF 2.00f 2.0 17 107.00 80.11 206 101.09 +9.5BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 4 24.87 -2.9BOS Ltd BOSC ... ... ...dd 2.97 1.64 9 2.45 +11.9BSB Bcp BLMT ... ... 19 36.50 27.75 3 32.75 +12.0Baidu BIDU ... ... 9 284.22 207.74 2716 228.42 -2.5Balchem BCPC .42f .4 50 117.79 70.23 105 113.97 +41.4BallardPw BLDP ... ... ...dd 5.94 2.57 1251 3.96 -10.2BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 25 60.35 +18.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 16.20 +9.8BncpBnk lf TBBK ... ... ...dd 12.00 8.04 172 9.68 -2.0Bandwith n BAND ... ... 44 55.51 18.05 76 53.64 +132.0BankOZK OZK .80f 2.1 12 53.70 38.11 951 38.49 -20.6tBkCmcCA BOCH .16 1.3 16 13.21 10.10 68 12.45 +8.3BankMarin BMRC 1.28f 1.5 22 90.85 63.50 14 83.15 +22.3BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.46 24 30.73 -10.5BankSC BKSC .60 3.0 19 22.50 15.96 0 20.10 +14.5BkofJames BOTJ .24 1.5 16 18.00 14.10 3 15.73 +5.4Bank7 n BSVN ... ... ... 20.74 18.90 81 19.00 -.5BankFncl BFIN .36f 2.3 24 18.62 14.79 19 15.97 +4.1BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.40 -8.6Banner Cp BANR 1.44f 2.3 19 67.11 52.20 124 62.96 +14.2Baozun n BZUN ... ... ...cc 67.41 26.77 1086 47.99 +52.1BiPTrLBear DLBS ... ... ...q 22.73 14.71 7 21.55 +31.9BiP10yTBear DTYS ... ... ...q 24.96 15.90 32 23.97 +31.3BiP2yrTBull 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 0 41.55 +18.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 1 29.04 +32.2BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.5 28 98.76 52.99 35 65.79 +2.0BassettF BSET .50f 2.4 32 41.30 19.90 29 21.05 -44.0BayCom n BCML ... ... 56 26.94 22.50 16 25.30 +9.5BeacnRfg BECN ... ... 20 66.48 35.04 537 36.96 -42.0BeasleyB BBGI .20 3.0 2 14.40 6.00 40 6.75 -49.6BedBath BBBY .64 3.4 6 24.74 16.52 8874 18.81 -14.5BeiGene n BGNE ... ... ...dd 220.10 77.54 242 172.03 +76.0BelFuse A BELFA .24 1.1 22 29.90 15.24 32 21.55 -1.2BelFuseB BELFB .28 1.1 25 33.45 17.10 21 26.25 +4.3Belleroph n BLPH ... ... ...dd 3.30 .47 157 1.08 -58.1BellicumP BLCM ... ... ...dd 12.22 5.02 556 6.21 -26.2BenefBncp BNCL .24a 1.4 ... 18.60 14.75 452 16.85 +2.4Benetfoc BNFT ... ... ...dd 44.70 21.75 117 40.85 +51.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.49 -15.9BerryPet n BRY ... ... ... 17.06 11.71 369 16.74 +26.3Beyondsp n BYSI ... ... ... 40.87 19.15 4 26.40 -9.2Big 5Sprt BGFV .60 11.5 5 9.75 4.65 179 5.20 -31.6BigRockP n BRPA ... ... ...dd 10.93 9.58 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 ... ... 46 22.70 9.09 4916 12.87 +14.5sBioTechne TECH 1.28 .6 61 203.50 119.01 225 201.52 +55.6BioDlvry lf BDSI ... ... ...dd 3.20 1.70 138 2.75 -6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 21 3.79 -16.7BioLifeSol BLFS ... ... ...dd 26.35 4.63 287 16.70 +178.3BioLneRx h BLRX ... ... ... 1.34 .78 1662 1.04 -4.6BioSigTc n BSGM ... ... ... 7.13 5.61 78 5.66 -15.1BioXcelT n BTAI ... ... ...dd 14.79 6.76 13 7.74 -29.8BioanlySys BASI ... ... 33 2.95 1.37 2 1.67 -32.0Bioblast rs ORPN ... ... ... 5.99 1.03 5 1.39 -39.2tBiocept rs BIOC ... ... ... 40.50 2.83 147 2.77 -86.7Biocryst BCRX ... ... ...dd 8.13 4.12 341 7.62 +55.2Biofront n BFRA ... ... ... 17.98 11.25 0 13.81 +13.4Biogen BIIB ... ... 21 388.67 249.17 1555 349.37 +9.7BioMarin BMRN ... ... ...dd 106.20 75.81 1416 98.08 +10.0Biomeri n BMRA ... ... ... 9.32 2.68 0 3.62 -3.2Bionano n BNGO ... ... ... 10.00 5.51 5 6.53 -6.5BiondVax n BVXV ... ... ... 7.85 4.60 2 5.75 +7.3BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 759 3.06 +5.2BioSpecif BSTC ... ... 34 62.50 38.05 19 57.00 +31.5BioTelem BEAT ... ... ...cc 62.80 23.30 377 61.40 +105.4BisnCap n BCAC ... ... ... 10.50 9.67 224 10.21 +3.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 27 .53 +39.8BlackBox BBOX .48 47.1 ...dd 4.15 .75 147 1.02 -71.3BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1 BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0sBlackLin n BL ... ... ... 57.83 31.53 298 56.95 +73.6BlkRkCap BKCC .72 12.1 85 7.57 5.48 175 5.97 -4.2BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 209 14.25 -6.7Blckbaud BLKB .48 .5 66 120.35 83.07 420 99.54 +5.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 233 2.39 -23.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1612 19.99 -6.3Blucora BCOR ... ... ...cc 40.60 19.05 454 36.80 +66.5BlueBird BLBD ... ... 10 26.95 15.66 159 24.35 +22.4BlueHBcp BHBK .80 3.3 30 25.80 18.45 338 24.35 +21.1BluebBio BLUE ... ... ...dd 236.17 119.90 407 139.30 -21.8tBlueknEP BKEP .32m 15.2 ... 5.95 2.30 1275 2.10 -58.8Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 50 6.28 -19.2BlueprtM n BPMC ... ... ...dd 109.00 57.44 449 77.96 +3.4Boingo WIFI ... ... ...dd 35.98 20.02 356 32.93 +46.4Bojangles n BOJA ... ... 8 16.20 11.35 172 13.70 +16.1BonsoElec BNSO ... ... ... 5.04 2.06 0 2.89 +18.0BookingHl BKNG ... ... 27 2228.99 1630.56 298 1967.51 +13.2BorqsTch BRQS ... ... 79 10.00 4.00 0 4.75 -12.8BosOma n BOMN ... ... ... 35.49 15.40 62 29.60 -8.6tBostPrv BPFH .48 3.5 17 17.85 13.70 312 13.60 -12.0BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 98 71.97 31.30 323 71.28 +105.5Boxlight n BOXL ... ... ...dd 17.40 2.94 96 2.98 -48.5Brainstorm BCLI ... ... ...dd 5.35 2.88 53 3.85 -1.8BridgeBcp BDGE .92 2.8 17 38.00 31.90 56 33.35 -4.7Bridglne rs BLIN ... ... ... 4.45 .79 774 1.01 -58.4BridgBcs n BWB ... ... ... 13.87 12.29 14 13.15 +4.2BridgfdFds BRID ... ... 17 21.55 12.04 1 17.00 +35.5Brightcove BCOV ... ... ...dd 10.75 6.30 76 8.25 +16.2BrghtFn n BHF ... ... ...dd 67.55 39.24 667 44.07 -24.8sBrghtFn pf n BHFAL ... ... ... 25.05 24.65 122 25.07 +.3BroadcInc AVGO 7.00 2.9 ... 285.68 197.46 3272 245.43 -4.5BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.70 -52.7BrdwyFn h BYFC ... ... ...cc 2.60 1.38 5 1.44 -39.0BroadwdE BWEN ... ... ...dd 4.11 2.01 12 2.20 -19.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 3829 20.49 -7.5BrkdPr A n BPR ... ... ... 21.16 19.19 2062 20.45 -1.7BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 4 24.35 -1.4BrklneB BRKL .40 2.4 19 19.35 14.45 309 16.95 +8.0BrooksAuto BRKS .40 1.2 34 39.75 21.75 1125 33.79 +41.7BrukerCp BRKR .16 .5 29 36.53 28.13 600 33.02 -3.8BrynMawr BMTC 1.00f 2.2 27 50.35 40.80 28 46.20 +4.5Bsquare BSQR ... ... ...dd 5.55 1.75 1 2.31 -50.3tBldrFstSrc BLDR ... ... 12 23.28 15.10 1759 14.87 -31.8BusinFst n BFST .32 1.2 42 30.00 23.10 11 25.98 +2.9C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 1 60.40 +4.1CA Inc CA 1.02 2.3 22 44.25 31.45 1801 44.06 +32.4CAS Med CASM ... ... ...dd 2.70 .59 119 2.28 +196.1CASI Phr h CASI ... ... ...dd 8.89 1.69 512 5.15 +58.5CB FnSvcs CBFV .88 2.9 21 36.95 27.53 5 30.70 +2.3CBAK En h CBAK ... ... ... 2.35 .49 7 .69 -53.2CBTX Inc n CBTX .20 .6 ... 38.71 27.00 109 35.20 +18.7CDK Globl CDK .60 1.0 25 76.04 59.84 831 62.12 -12.9CDW Corp CDW .84 .9 31 90.50 63.40 541 88.65 +27.6CEVA Inc CEVA ... ... 29 51.80 26.10 69 28.60 -38.0CH Robins CHRW 1.84 1.9 29 101.20 72.92 880 97.23 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 35 1.14 -67.0CHS Inc pf CHSCP 2.00 6.7 ... 30.98 28.89 1 29.63 -1.7CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 9 28.30 -1.8CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 10 27.20 -.6CHS pfB3 CHSCM 1.69 6.5 ... 27.84 25.56 88 26.13 -1.3CHS pfB4 CHSCL 1.88 6.9 ... 28.92 27.15 22 27.38 -2.7CIM CmTr CMCT .50a 3.6 38 20.40 11.75 2 13.90 -27.2CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 168 12.65 +129.6CM Finan CMFN 1.00 11.3 8 9.90 7.40 8 8.85 +8.5CM Fin23 n CMFNL ... ... ... 27.77 25.01 4 25.34 +1.0CM SevSt n CMSS ... ... ... 11.00 9.59 0 10.07 +4.4CM 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 1404 173.00 +18.5CNBFnPA CCNE .68f 2.3 15 32.86 25.25 23 29.09 +10.9CPI Crd rs PMTS ... ... ... 7.80 1.93 102 3.38 -7.9CPS Tech CPSH ... ... 25 2.20 1.04 10 1.52 -8.4CRA Intl CRAI .68 1.3 24 58.75 38.96 71 50.38 +12.1CRISPR n CRSP ... ... ... 73.90 16.16 656 45.76 +94.9CSG Sys CSGS .84 2.1 25 48.82 36.38 287 40.22 -8.2CSI Comp CCLP .75 14.6 ...dd 8.05 4.51 118 5.13 -6.2CSP Inc CSPI .60f 4.4 30 18.89 8.75 13.64 -13.7CSW Ind n CSWI ... ... 38 57.20 41.57 64 54.15 +17.8CSX CSX .88 1.2 11 76.24 48.26 4046 73.90 +34.3CTI BioP rs CTIC ... ... ...dd 5.36 1.70 445 2.15 -19.8CTI Inds CTIB ... ... ... 5.09 2.93 1 3.30 -18.9CUI Glbl CUI ... ... ...dd 4.35 2.14 12 2.26 -17.8CVB Fncl CVBF .56 2.5 19 25.49 21.64 901 22.40 -4.9CVD Eqp CVV ... ... 15 13.50 5.25 6 6.17 -46.9CabotMicro CCMP 1.60 1.6 31 123.76 73.70 160 102.27 +8.7Cadence CDNS ... ... 45 47.40 35.49 1201 44.95 +7.5Cadiz h CDZI ... ... ...dd 14.75 8.85 108 10.80 -24.2CaesarStne CSTE .44e 2.1 43 30.45 12.50 338 20.75 -5.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 6772 10.20 -19.4CafePress PRSS ... ... ...dd 2.20 1.12 12 1.28 -30.6Cal-Maine CALM 2.52e 5.2 22 52.30 38.51 258 48.05 +8.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 77 5.75 +63.8CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 70 13.32 +12.4CalaCvOp CHI 1.14 9.3 ...q 12.94 10.01 156 12.27 +9.7CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 74 22.01 +9.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.57 183 9.07 -.1CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 11 14.23 -5.5CalaStrTR CSQ .99 7.4 ...q 13.62 11.00 347 13.44 +11.3CalAmp CAMP ... ... 29 25.45 19.31 319 22.55 +5.2CalavoGr h CVGW .95f 1.0 38 108.00 68.70 129 95.50 +13.2Calithera CALA ... ... ...dd 18.35 4.05 367 5.25 -37.1CalumetSp CLMT ... ... ...dd 9.95 6.10 168 6.65 -13.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 43 15.64 -29.0CambLrn ABCD 1.36 11.7 38 13.98 5.19 50 11.64 +104.9CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 3 89.00 +11.5CamdnN s CAC 1.20 2.8 22 47.86 40.25 23 42.58 +1.1Camtek h CAMT .56 6.4 14 11.11 4.70 282 8.80 +53.8CdnSolar CSIQ ... ... 6 19.09 11.37 366 14.53 -13.8CancrGen h CGIX ... ... ...dd 3.50 .82 809 1.13 -38.9CantbryPk CPHC .28 1.8 23 17.72 11.75 2 15.20 -6.5CpStarFn n CSTR .04p ... 49 22.22 16.36 14 17.15 -17.4CapBcp n CBNK ... ... ... 988 12.80 CapCtyBk CCBG .36f 1.5 20 26.50 22.05 12 23.40 +2.0CapProd CPLP .32 11.7 15 3.60 2.69 494 2.74 -18.5CapSwst CSWC 1.36f 7.1 19 19.80 14.85 12 19.09 +15.3CapitalaF CPTA 1.00 11.4 12 10.00 6.88 28 8.80 +20.9Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 24.91 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 15.11 12.19 347 12.78 -4.7Capricor CAPR ... ... ...dd 4.25 .97 58 1.09 -31.0CpstnTur rs CPST ... ... ...dd 1.90 .62 279 .95 +22.7sCarGurus n CARG ... ... ...cc 56.17 25.85 1567 55.47 +85.0CaraThera CARA ... ... ...dd 24.30 11.11 586 23.17 +89.3CarbBlk n CBLK ... ... ...dd 35.00 19.76 153 22.90 -4.3Carbonite CARB ... ... ...cc 43.63 20.35 408 36.20 +44.2CardiovSys CSII ... ... ... 40.00 20.58 159 37.77 +59.4Cardlytc n CDLX ... ... ...dd 28.29 11.10 161 25.06 +87.4Cardtronic CATM ... ... 23 39.10 15.80 312 32.54 +75.7CareTrust CTRE .82 4.8 34 19.76 12.73 693 17.10 +2.0sCareDx h CDNA ... ... ...dd 28.46 3.15 528 28.71 +291.1CareerEd CECO .30f 2.1 ...dd 19.07 9.75 252 14.46 +19.7CarlyleGp CG 1.38e 5.9 9 25.90 19.50 315 23.25 +1.5CarlGp pfA TCGP 1.47 6.5 ... 25.85 22.55 71 22.75 -10.3CaroFin s CARO .28 .7 19 45.58 34.56 53 37.94 +2.1CarolTrBk CART ... ... 30 10.00 7.40 20 8.22 -13.9Carrizo CRZO ... ... 53 31.57 13.50 914 25.51 +19.9CarrolsRst TAST ... ... 18 16.40 9.90 290 14.40 +18.5CarverBc lf CARV ... ... 43 11.94 2.01 5 4.30 +47.9CasaSys n CASA ... ... 81 34.21 11.26 547 15.40 -13.3CasellaW CWST ... ... ...dd 33.94 16.64 115 30.92 +34.3Caseys CASY 1.16 .9 31 130.50 90.42 275 129.64 +15.8CassInfo CASS 1.04 1.6 32 74.49 54.37 22 64.80 +11.3Catabasis n CATB ... ... ... 3.78 .61 1680 .82 -44.7CatalstB rs CBIO ... ... ...dd 37.00 4.15 190 10.62 -22.1CatalystPh CPRX ... ... ...dd 4.51 2.18 3241 3.71 -5.1Catasys n CATS ... ... ... 14.29 3.30 99 13.27 +253.9CathayGen CATY .96 2.3 16 45.59 37.83 458 41.75 -1.0CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.00 52 253.50 +66.1CecoEnv CECE .30 3.8 ... 9.42 4.00 42 7.82 +52.4Celcuity n CELC ... ... ... 31.00 11.14 3 28.88 +52.4Celgene CELG ... ... 27 147.17 74.13 3931 88.30 -15.4Celgene rt CELGZ ... ... ... 2.65 .11 27 1.53 +57.5CelldexTh CLDX ... ... ...dd 3.26 .40 1775 .45 -84.3CellectBio n APOP ... ... ... 13.50 4.40 5 4.99 -28.7CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 1367 3.35 -75.5Cellectis n CLLS ... ... ...dd 38.85 22.62 95 28.56 -2.0sCallularBio CBMG ... ... ...dd 24.10 9.15 90 23.55 +109.3Celsion rs CLSN ... ... ...dd 6.06 1.47 204 2.78 +3.7CelsiusH n CELH ... ... ... 6.20 3.05 13 4.13 -21.3Celyad n CYAD ... ... ... 64.75 25.55 10 27.50 -36.2Cemtrx wt CETXW ... ... ... .45 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 26 1.47 -42.3Cemtrx pf CETXP .58t ... ... 7.05 3.50 3.80 -24.9CntRsDvA CDEV ... ... ... 22.14 15.78 1425 21.40 +8.1CntrStBk CSFL .40 1.4 ... 32.27 25.03 761 28.14 +9.4CEurMed CETV ... ... ...dd 5.20 3.40 65 3.75 -19.4CentrlFd rs CFBK ... ... 32 16.95 12.32 1 15.72 +3.9CentGard lf CENT ... ... 20 45.02 34.81 121 36.85 -5.3CenGrdA lf CENTA ... ... ... 41.97 32.57 292 33.90 -10.1CntlVyCm CVCY .32f 1.5 17 22.75 18.05 14 21.61 +7.1CentAl CENX ... ... 18 24.77 11.04 2383 11.86 -39.6CntyBcMA CNBKA .48 .7 ... 89.40 70.55 10 72.50 -7.3CentCas CNTY ... ... 46 9.85 7.12 74 7.42 -18.7CeragonN CRNT ... ... ... 4.15 1.64 218 2.88 +45.5Cerecor n CERC ... ... ...dd 5.74 .77 41 4.64 +45.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1145 64.19 -4.7CerusCp CERS ... ... ...dd 8.05 2.57 524 7.26 +114.8CescaTh h KOOL ... ... ... 6.44 .22 769 .36 -88.0Chaisma n CHMA ... ... ...dd 3.80 1.20 80 3.60 +111.8ChampO hrs CSBR ... ... ...dd 15.09 3.05 304 14.21 +266.2Changyou CYOU ... ... 5 27.93 12.68 58 13.54 -45.5Chantic rs BURG ... ... ... 5.15 1.81 5 2.44 -7.2CharlsCol h CTHR ... ... ...dd 1.60 .80 1 .87 -35.5ChartInds GTLS ... ... 51 80.31 37.31 252 76.04 +62.3ChartCm n CHTR ... ... ...cc 396.64 250.10 1229 321.67 -4.3ChkPoint CHKP ... ... 23 120.81 93.76 869 118.46 +14.3CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 40 3.99 -61.8ChckPnt n CKPT ... ... ... 9.15 2.22 103 3.77 -2.8Cheesecake CAKE 1.32f 2.5 17 60.19 40.30 631 53.55 +11.1ChefsWhs CHEF ... ... 74 38.20 16.15 367 37.20 +81.5Chembio CEMI ... ... ...dd 11.55 5.85 16 9.70 +18.3ChemFinl CHFC 1.36f 2.5 17 59.83 49.41 303 54.96 +2.8ChemoCntx CCXI ... ... 49 15.08 5.42 141 13.19 +121.7ChemungF CHMG 1.04 2.4 24 56.83 39.01 7 42.80 -11.0Cherokee h CHKE .20 27.4 ...dd 3.45 .38 234 .73 -61.6ChkSoup n CSSE .45p ... ...dd 11.41 6.19 11 9.87 +9.7sChkSoup pf CSSEP 2.44 9.2 ... 26.56 24.05 1 26.49 +6.4ChildPlace PLCE 2.00 1.6 29 161.65 99.90 363 127.05 -12.6Chimerix CMRX ... ... ...dd 5.94 3.57 104 3.90 -15.8ChAdvCns CADC ... ... ...dd 10.20 1.60 6 3.90 -9.3tChinaAuto CAAS ... ... 6 5.47 3.58 25 3.58 -25.4ChinaBio CBPO ... ... 21 107.44 71.85 308 79.24 +.6ChinCer rs CCCL ... ... ... 4.28 1.21 24 1.36 -43.1ChiCmCr h GLG ... ... ... 4.00 .46 75 .75 -45.7ChiCustR n CCRC ... ... ... 35.10 7.90 91 11.66 -31.6ChiFnOnl JRJC ... ... ...dd 4.14 1.65 40 1.90 -29.1ChinaHGS HGSH ... ... 2 4.48 1.18 9 1.24 +1.0ChnaIntNt n CIFS ... ... ... 66.10 7.99 70 8.97 -78.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 197 1.62 +30.6ChinLend h CLDC .32e 38.1 ... 7.75 .77 20 .84 -73.0ChinaNRes CHNR ... ... ... 4.23 1.65 3 1.85 -30.7ChiRecy rs CREG ... ... ... 9.39 .95 72 1.17 -58.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 5 2.18 -16.0ChXDPlas CXDC ... ... 2 5.00 3.13 2 3.60 -21.7ChiCache lf CCIH ... ... ...dd 4.75 .80 10 1.10 -34.9ChinaNt rs CNET ... ... ...dd 11.90 1.00 46 1.75 +60.6ChipMOS IMOS 1.97e 12.9 20 21.90 12.69 2 15.30 -13.3ChromaDx n CDXC ... ... ... 7.24 3.19 233 3.95 -32.8ChrchllD CHDN 1.52f .5 33 314.60 198.90 86 276.60 +18.9ChuysHldg CHUY ... ... 26 34.10 19.85 155 25.35 -9.6 CideraTh n CDTX ... ... ...dd 8.80 3.65 85 4.45 -34.6Cimpress CMPR ... ... ...cc 171.76 95.45 92 143.14 +19.4CinnFin CINF 2.12 2.8 22 79.67 66.33 320 76.60 +2.2Cinedigm rs CIDM ... ... ... 1.81 .98 11 1.18 -21.3Cintas CTAS 1.62f .8 32 217.34 136.07 2271 201.16 +29.1Cirrus CRUS ... ... 14 58.80 34.78 597 38.25 -26.2sCisco CSCO 1.32 2.7 24 48.88 33.17 20057 48.41 +26.4CitiTrends CTRN .32 1.1 23 34.90 18.71 54 28.52 +7.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 116 1.76 -53.7Citiz&Nthn CZNC 1.08 4.1 19 28.99 22.00 11 26.36 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.00 +3.7CitizFst CZFC .28e 1.1 16 27.10 21.51 1 26.25 +9.4CitizHold CIZN .96 4.1 17 25.50 21.18 1 23.50 +1.7CitrixSy s CTXS ... ... 31 116.82 75.19 1276 111.00 +26.1CtyHld CHCO 1.84 2.4 21 83.27 64.32 34 75.54 +12.0CivistaBcsh CIVB .28 1.1 18 25.88 20.41 43 24.42 +11.0Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 0 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 126 10.90 +38.9CleanEngy CLNE ... ... ...dd 4.05 1.31 977 2.61 +28.6tClearOne CLRO .28 13.7 ...dd 9.95 2.00 54 2.05 -77.1ClrAllCGr n CACG ... ... ... 31.85 25.84 5 31.27 +12.2ClrDvStr n YLDE ... ... ... 29.55 26.35 29.55 +6.8Cleareld CLFD ... ... 29 15.30 10.35 23 13.25 +8.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 176 6.03 -13.9ClearSign CLIR ... ... ...dd 4.70 1.40 65 1.65 -54.2ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 562 12.60 -33.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 10 2.01 -49.9ClovisOnc CLVS ... ... ...dd 86.26 29.74 1078 31.34 -53.9CoDiagn n CODX ... ... ... 6.85 1.45 5 2.64 CoBizFncl COBZ .40 1.8 36 23.55 18.01 367 22.81 +14.1CoStar CSGP ... ... 86 448.35 255.41 230 419.70 +41.3CoastFn n CCB ... ... ... 18.90 15.50 30 16.92 +3.2CoastwayB CWAY ... ... 76 28.25 19.75 40 28.23 +33.1CocaBtl COKE 1.00 .6 45 230.00 125.08 31 178.57 -17.0CocrystP n COCP ... ... ... 6.45 1.61 67 2.31 -49.8CodaOct n CODA ... ... ... 8.44 3.28 13 6.00 +25.7sCodexis CDXS ... ... ...dd 19.30 5.70 594 19.05 +128.1CdrsVlly CVLY .62b 2.0 16 33.46 24.83 7 31.75 +15.3CoffeeH JVA ... ... 37 5.75 3.65 10 4.45 +4.5CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 244 55.50 +22.5Cognex s CGNX .18 .3 44 72.99 39.90 852 57.04 -6.7CognizTch CTSH .80 1.0 24 85.10 69.69 2228 76.79 +8.1CohBar n CWBR ... ... ... 10.79 4.06 29 4.34 -12.7Coherent COHR ... ... 25 329.00 145.66 677 174.23 -38.3CoherusBio CHRS ... ... ...dd 20.66 8.05 559 16.00 +81.8Cohu COHU .24 1.1 22 27.83 18.60 258 22.82 +4.0CollPlant n CLGN ... ... ... 8.99 4.70 1 5.17 -42.2CllctUnv CLCT .70 4.6 11 30.82 13.00 16 15.12 -47.2Collegium n COLL ... ... ...dd 29.90 9.01 429 14.23 -22.9Colliers CIGI .10 .1 27 84.20 46.60 22 77.90 +29.1ColonyBk CBAN .20 1.1 12 19.50 13.00 8 18.95 +29.8tColBnkg COLB 1.04 2.7 20 48.06 39.44 372 38.71 -10.9ColumFn n CLBK ... ... ... 17.73 15.30 98 16.73 +8.5ColuSprtw COLM .88 1.0 31 95.58 57.50 223 91.64 +27.5Colmbus CMCO .20 .5 ...cc 45.85 34.02 148 42.24 +5.7comScore n SCOR ... ... ... 25.69 17.72 264 18.12 -26.0Comcast s CMCSA .76 2.1 17 44.00 30.43 19660 35.37 -11.3CommScpe COMM ... ... 30 41.60 26.29 3070 30.11 -20.4CmcBMO CBSH .94f 1.4 19 72.55 52.07 333 66.71 +19.5CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 1 25.75 -2.3CmclVehcl CVGI ... ... 38 13.90 6.38 123 9.00 -15.8tCommSys JCS .16 5.4 ...dd 4.79 3.00 28 2.96 -16.9CmtyBkTr ESXB ... ... 23 10.05 7.90 14 8.85 +8.6CmtyFinCp TCFC .40 1.2 17 40.44 32.83 11 33.33 -13.0CommuFt n CFBI ... ... ... 13.91 10.53 5 11.78 +1.6tCmtyHlt rt CYHHZ ... ... ... .04 .01 78607 .00 -42.9CmtyTrBc CTBI 1.44f 3.2 15 53.00 43.00 51 45.70 -3.0CmtyWest CWBC .20 1.7 18 12.97 10.25 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 312 69.75 +32.9Compugn CGEN ... ... ...dd 5.00 2.25 88 3.75 +50.0CmptrPr CPSI .40 1.5 49 34.65 25.15 82 26.60 -11.5CmpTask CTG .24 4.6 ... 9.62 4.90 35 5.26 +3.1CmstkH rs CHCI ... ... ... 6.58 1.20 21 2.53 +48.8sComtech CMTL .40 1.1 29 36.80 17.11 521 36.50 +65.0ConatusPh CNAT ... ... 27 7.95 3.22 815 5.75 +24.5ConcertPh CNCE ... ... ...dd 30.71 12.33 130 14.52 -43.9Conformis n CFMS ... ... ...dd 4.17 .88 265 1.11 -53.4ConiferH n CNFR ... ... ...dd 7.20 5.00 14 5.60 -3.4Conmed CNMD .80 1.0 28 83.49 49.09 143 80.11 +57.2Conns CONN ... ... 33 42.65 22.10 259 35.00 -1.5ConnectOne CNOB .30 1.3 21 31.40 23.35 122 23.75 -7.8ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 32 68.74 +19.7ConsolCom CNSL 1.55 12.3 ... 20.72 10.31 614 12.56 +3.0ConsolWtr CWCO .34 2.4 41 15.35 11.20 32 13.95 +11.5ConstAlph n CNAC ... ... ... 10.15 9.55 700 10.09 +3.5ConstAl 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 24 7.76 -32.5ConstPrt n ROAD ... ... ... 14.06 10.31 59 12.16 +.5ConsuPtf CPSS ... ... 5 4.86 3.18 19 3.80 -8.4ContraFect CFRX ... ... ... 2.93 .85 385 2.07 +105.0ContraV rs CTRV ... ... ... 6.60 .58 1371 .63 -78.1Control4 CTRL ... ... 49 37.62 20.50 244 34.58 +16.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 45 9.39 -5.9CoolHl rs AWSM ... ... ... 22.61 2.70 528 10.55 +46.8Copart s CPRT ... ... 30 67.08 33.71 2874 51.65 +19.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 2398 7.05 -.7Corcept CORT ... ... 13 25.96 11.55 1594 13.58 -24.8CoreMrk s CORE .40 1.2 37 38.16 17.10 259 33.57 +6.3Corium CORI ... ... ...dd 13.93 7.17 43 9.24 -3.9CorOnDem CSOD ... ... ...dd 59.18 33.57 443 57.94 +64.0CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 27 60.05 +13.5CorvusPh n CRVS ... ... ...dd 17.30 7.42 75 8.99 -13.2Costco COST 2.28 1.0 34 245.16 154.11 1985 233.81 +25.6CountrP rs CPAH ... ... ...dd 7.30 1.92 7 2.04 -36.4CountyBcp ICBK .28 1.1 13 33.94 24.29 3 25.30 -15.0CoupaSft n COUP ... ... ...dd 84.53 30.15 1083 79.13 +153.5Covenant CVTI ... ... 33 35.19 24.79 88 29.69 +3.3CowenInc s COWN ... ... 44 18.25 11.63 379 16.30 +19.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 10 25.50 -.8Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 10 25.25 +1.3CrackerB CBRL 5.00 3.4 15 179.12 141.63 315 145.26 -8.6tCraftBrew BREW ... ... 28 21.00 16.65 160 16.30 -15.1Cray Inc CRAY ... ... 57 28.60 17.90 152 21.10 -12.8CreditAcc CACC ... ... 21 467.26 268.52 81 449.06 +38.8CSVixST rs VIIX ... ... ...q 23.85 10.84 125 11.52 -2.2CSSilvCC SLVO .50e 7.6 ...q 8.29 6.40 5 6.56 -17.0CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 5 8.11 -10.2CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 117 36.16 +53.2CSVS3xInG DGLD ... ... ...q 60.61 37.83 236 57.63 +32.1CS VS3xGld UGLD ... ... ...q 12.69 7.57 757 7.94 -28.7CSVIVxMT ZIV ... ... ...q 94.42 60.60 50 79.55 -10.3CrS Crd n USOI 2.46e 8.3 ... 33.00 23.62 0 29.53 +10.8CS VSSilv USLV ... ... ...q 13.16 5.65 2926 6.18 -46.8Cree Inc CREE ... ... ...dd 51.78 24.79 1958 38.05 +2.5Cresud CRESY .45e 3.0 ... 23.69 12.47 104 15.12 -31.6Crinetic n CRNX ... ... ... 42.00 19.23 52 26.74 +9.1Criteo SA CRTO ... ... 19 47.57 21.00 396 23.94 -8.0Crocs CROX ... ... ...dd 22.07 8.64 1176 21.26 +68.2CronosGp n CRON ... ... ... 15.30 5.12 14606 11.13 +46.1CrssCtryHl CCRN ... ... 15 14.65 7.41 242 8.67 -32.1CrownCfts CRWS .32 5.6 18 7.54 5.20 5 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 160 12.17 +41.7Ctrip.com s CTRP ... ... 17 56.46 35.95 4717 37.85 -14.2CueBioph n CUE ... ... ... 17.99 7.57 176 8.94 -23.1CumbldPh CPIX ... ... ...dd 7.96 5.50 0 5.90 -19.8Curis rs CRIS ... ... ... 8.70 1.36 124 1.62 -53.7Cutera CUTR ... ... 32 56.05 29.15 189 31.25 -31.1Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.42 -12.5CybrOpt CYBE ... ... ...cc 22.30 11.35 57 20.55 +37.0CyberArk CYBR ... ... 84 78.36 40.62 357 73.49 +77.6Cyclacel pf CYCCP .60 12.0 ... 8.75 4.94 5.00 -32.4Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 57 1.35 -22.4CymaBay CBAY ... ... ...dd 15.59 7.36 349 11.26 +22.4CypSemi CY .44 3.1 24 18.87 14.05 6001 14.38 -5.6sCyren Ltd CYRN ... ... ...dd 3.15 1.63 91 3.10 +24.0CyrusOne CONE 1.84 3.0 97 69.01 43.49 7884 61.95 +4.1CytRx rs CYTR ... ... ... 2.95 1.00 64 1.05 -37.9Cytokinetic CYTK ... ... ...dd 15.95 6.21 220 9.30 +14.1CytomX n CTMX ... ... ...dd 35.00 17.02 255 18.04 -14.5Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 262 .41 -86.4Cytosorbnt CTSO ... ... ... 14.95 5.35 135 13.50 +107.7D -:DBV Tech DBVT ... ... ... 50.57 16.65 253 23.52 -4.4DFB Hlt n DFBH ... ... ... 9.80 9.60 0 9.72 +.2sDFB Hlt un DFBHU ... ... ... 10.40 10.00 2 10.59 +5.9DHX Mda n DHXM .08 ... ... 5.50 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 59 6.83 5.00 17 5.90 -4.2DMC Globl BOOM .08 .2 ...dd 51.05 16.30 133 41.35 +65.1DNB Fncl DNBF .28 .8 16 37.15 30.40 4 37.00 +9.8DSP Gp DSPG ... ... ...cc 13.95 11.30 47 11.90 -4.8DXP Ent DXPE ... ... 29 49.50 24.89 71 39.98 +35.2DailyJourn DJCO ... ... ...cc 250.95 213.85 0 241.00 +4.7Daktronics DAKT .28 3.6 34 10.86 7.38 132 7.83 -14.2DareBio rs DARE ... ... ... 3.59 .74 60 1.02 -52.9DarioHlth DRIO ... ... ... 3.64 .89 103 .90 -43.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2sDasanZ rs DZSI ... ... ...dd 13.67 6.04 74 13.88 +49.9Daseke n DSKE ... ... ... 14.52 8.04 203 8.07 -43.5Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 30 5.22 -56.6Datawatch DWCH ... ... ...dd 14.20 7.70 51 11.25 +18.4sDaveBuster PLAY .60p .9 21 64.74 37.85 532 64.92 +17.7tDavidsT g n DTEA ... ... ...dd 5.35 2.25 797 2.25 -42.3DavSelFn n DFNL ... ... ... 25.62 22.20 10 24.98 +4.3DavSelEq n DUSA ... ... ... 25.97 21.56 7 25.38 +8.5DavSelW n DWLD ... ... ... 28.88 24.00 27 25.62 -2.4DawsonGeo DWSN .05p ... ...dd 8.40 4.07 93 6.25 +32.1Deciphera n DCPH ... ... ... 45.61 15.15 272 38.50 +69.8DelFriscos DFRG ... ... ...dd 18.85 7.75 236 8.45 -44.6DelTaco TACO ... ... 9 15.99 10.00 416 11.48 -5.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 65 .76 -30.7DeltaTch h DELT ... ... ... 4.70 .68 27 .88 -17.0DenaliTh n DNLI ... ... ... 25.79 12.32 426 21.39 +36.8Dennys DENN ... ... 25 17.75 12.08 282 13.94 +5.3Dentsply XRAY .35 .9 ...dd 68.98 37.18 4281 38.03 -42.2Dermira DERM ... ... ...dd 31.42 6.98 455 10.59 -61.9DescSys DSGX ... ... 97 35.87 24.85 108 34.05 +19.9DestMatrn DEST .80 18.8 ...dd 6.84 1.47 10 4.26 +43.4Dest XL DXLG ... ... ...dd 3.05 1.45 34 2.55 +15.9Deswell DSWL .28 8.0 ...dd 3.64 2.32 5 3.50 +28.7Determine DTRM ... ... ...dd 2.43 .60 22 .72 -60.3DexCom DXCM ... ... ...dd 148.56 42.62 848 142.82 +148.9DiamHill DHIL 7.00e ... 11 219.90 161.10 18 165.06 -20.1DiambkEn FANG .50 .4 23 138.25 95.69 2046 131.33 +4.0DianaCnt rs DCIX ... ... ...dd 28.48 1.01 1232 1.18 -70.9DicernaPh DRNA ... ... ...dd 17.98 4.44 448 15.45 +71.1DifferBr rs DFBG ... ... ...dd 6.89 .70 39 4.37 +360.0DiffusP hn DFFN ... ... ...dd 2.97 .31 81 .40 -65.8DigiIntl DGII ... ... 48 14.70 9.21 39 13.45 +40.8Digimarc DMRC ... ... ...dd 39.95 22.85 43 30.50 -15.6Digirad DRAD .22 14.2 ...dd 3.50 1.25 51 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 1801 2.90 +9.4DigitlTurb APPS ... ... ...dd 2.59 1.12 773 1.25 -30.2DimeCBc DCOM .56 3.2 17 22.65 17.10 135 17.30 -17.4Diodes DIOD ... ... 28 39.31 26.09 346 32.75 +14.2DiscIncA DISCA ... ... 16 32.65 15.99 4793 31.51 +40.8DiscIncB DISCB ... ... 18 48.85 19.25 34.93 +40.8DiscIncC DISCK ... ... 15 29.96 14.99 1687 29.01 +37.0DishNetw h DISH ... ... 13 54.77 28.80 1542 35.59 -25.5Diversicre DVCR .22 3.5 17 12.25 5.25 2 6.31 -37.0DivrsRst h SAUC ... ... 2 2.22 .85 63 1.41 -11.9DixieGrp DXYN ... ... ...dd 4.30 1.40 8 1.80 -53.2DocuSign n DOCU ... ... ... 68.35 37.00 1609 52.54 +32.2DgssInt A n DOGZ ... ... ... 6.40 2.24 16 2.28 -61.4DollarTree DLTR ... ... 12 116.65 79.17 4273 84.36 -21.4DolphEnt hn DLPN ... ... ... 5.77 2.04 1 2.54 -29.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 593 21.71 -20.5DonegalA DGICA .57 4.1 25 18.25 13.28 64 14.04 -18.8DonegalB DGICB .50 3.7 27 15.91 11.52 2 13.55 -11.0sDorchMin DMLP 1.63e 7.9 17 20.93 14.30 140 20.75 +36.5Dorman DORM ... ... 25 83.42 56.36 133 78.38 +28.2DovaPh n DOVA ... ... ... 37.00 20.65 155 22.24 -22.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 47

DragVic n LYL ... ... ... 14.99 1.40 7 1.64 -62.4DrprOkw n DOTA ... ... ... 10.15 9.71 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 .50 138 .53 -87.0Dropbox n DBX ... ... ... 43.50 24.78 3638 27.11 -4.8DryShips s DRYS .14e ... 1 6.90 2.20 1443 5.47 +55.0DuluthH n DLTH ... ... 41 35.67 15.13 158 30.88 +73.0Dunkin DNKN 1.39 1.9 31 77.13 52.35 1197 73.98 +14.8DurectCp DRRX ... ... ...dd 2.55 .75 390 1.20 +30.2Dynasil DYSL ... ... 8 2.06 1.13 7 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.60 2.10 12 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 11.35 1087 12.40 -33.7E -:E-Trade ETFC ... ... 19 66.46 41.50 3265 53.02 +7.0eBay s EBAY ... ... 16 46.99 32.60 13776 33.58 -11.0eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 49 26.09 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 27 2.99 +4.2eHealth EHTH ... ... ...dd 32.96 13.61 189 27.93 +60.8tEMC Inc s EMCI .88 3.6 17 32.19 24.18 9 24.16 -15.8ENDRA n NDRA ... ... ... 5.88 1.55 165 3.40 -30.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 7 1.00 +15.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 14 16.38 +4.5EtfLonCanc CNCR ... ... ... 32.32 23.13 6 24.59 +3.4EtfAlpSmC SMCP ... ... ...q 27.84 23.23 1 26.65 +2.1EtfValidea VALX ... ... ...q 30.43 27.62 0 29.65 +2.3IsectPsGr ef PMPT ... ... ... 28.26 25.08 41 27.35 +.4EVO Pay n EVOP ... ... ... 27.87 19.00 342 24.48 +28.7EXFO g EXFO ... ... ...dd 4.70 3.17 24 3.95 -9.2eXp Wrld n EXPI ... ... ...dd 19.72 10.89 44 18.14 +17.9EagleBncp EGBN ... ... 13 69.80 46.20 209 51.05 -11.8EagBcMT EBMT .36 1.9 16 21.95 16.85 0 18.69 -10.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 226 5.55 +23.9EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 127 68.27 +27.8EstWstBcp EWBC .92f 1.5 16 73.98 55.97 627 60.99 +.3EastrAcq 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 1.5 39 31.00 24.00 6 28.40 +8.6EastsDist n EAST ... ... ... 9.25 3.53 32 8.40 +108.4EV 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 59.10 292 78.00 -1.6EchoGLog ECHO ... ... 79 36.75 17.70 316 33.15 +18.4EchoStar SATS ... ... 11 62.29 43.33 183 45.76 -23.6Eco-Stim h ESES ... ... ...dd 1.62 .26 372 .30 -76.3EcologyEn EEI .40 3.0 ...dd 14.45 10.25 7 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .70 130 .75 -92.0Edgewater EDGW ... ... ...dd 7.30 4.25 31 5.10 -18.3EdisonNat EDNT ... ... ... 11.63 4.56 6 7.01 +19.4EditasM n EDIT ... ... ...dd 45.02 19.06 363 32.46 +5.6EducDev s EDUC .20 1.8 38 14.35 4.63 2 11.20 +18.2eGain EGAN ... ... ...dd 19.05 2.45 338 7.75 +47.6tEidosThr n EIDX ... ... ...dd 24.75 10.50 120 9.92 -57.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 21 12.05 -13.6EksoBio n EKSO ... ... ...dd 4.77 1.02 372 2.25 +5.6ElPolLoc h LOCO ... ... ...cc 14.40 9.05 186 12.45 +25.8ElbitIm rs EMITF ... ... ... 3.23 1.90 90 2.19 -22.9ElbitSys ESLT 1.76 1.3 22 153.13 111.01 14 132.37 -.7EldorRsts ERI ... ... 62 50.00 23.95 536 47.90 +44.5ElectSci ESIO ... ... 8 27.72 13.00 461 16.92 -21.0ElectroSen ELSE ... ... 31 5.24 3.32 5 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 30 14.27 -28.1ElecVeh n SOLO ... ... ... 4.15 2.27 41 2.45 +2.0ElectArts EA ... ... 26 151.26 99.63 5049 118.09 +12.4EFII lf EFII ... ... ... 43.89 25.28 360 33.82 +14.5ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 68 17.05 +49.6EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.67 -10.2EmclaireF EMCF 1.12 3.1 19 38.70 27.86 3 36.56 +20.5Emcore EMKR 1.50e ... 17 8.80 4.40 78 4.55 -29.5EmmisC rs EMMS ... ... 1 5.84 2.83 2 5.33 +51.4EmpirRst rs NYNY ... ... ...dd 30.98 8.25 10 8.65 -68.0EnantaPh ENTA ... ... 27 127.77 42.76 461 85.72 +46.1EncoreCap ECPG ... ... 10 52.00 35.15 419 37.20 -11.6EncorW WIRE .08 .2 16 58.70 41.00 43 49.70 +2.2Endo Intl ENDP ... ... 9 17.46 5.27 2190 16.15 +108.4Endocyte ECYT ... ... ...dd 20.85 1.36 1104 17.70 +313.6Endologix ELGX ... ... ...dd 6.72 1.64 411 1.84 -65.6EndurIntl EIGI ... ... ...dd 10.95 6.95 298 8.90 +6.0Energous WATT ... ... ...dd 33.50 6.91 410 9.80 -49.6EngyFocus EFOI ... ... ...dd 3.46 1.78 10 2.14 -12.7EnrgyRec ERII ... ... ...cc 11.30 6.17 176 8.90 +1.7EnrgXXi hn EGC ... ... ...dd 11.21 3.41 668 8.02 +39.7Enphase ENPH ... ... ...dd 7.60 1.24 2954 4.54 +88.4EnsignGp s ENSG .18 .5 27 40.09 20.81 172 37.66 +69.6EnstarGp ESGR ... ... 29 237.30 183.85 28 210.00 +4.6EntasisT n ETTX ... ... ... 2411 10.66 EntegraFn ENFC ... ... 20 30.70 23.75 8 26.10 -10.8Entegris ENTG .28 1.0 25 39.55 27.30 1087 28.95 -4.9EnteraBi n ENTX ... ... ... 7.60 4.11 13 5.48 -12.7EntBcpMA EBTC .58 1.7 17 44.14 30.36 4 33.85 -.6EntFinSv EFSC .48f .9 17 58.15 40.45 94 52.90 +17.2Epizyme EPZM ... ... ...dd 21.40 8.61 491 10.15 -19.1ePlus s PLUS ... ... 24 107.25 67.65 81 92.40 +22.9Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 579 423.13 -6.6EqtyBcsh n EQBK ... ... ... 44.30 32.93 59 39.14 +10.5Ericsson ERIC .13e 1.5 ...dd 9.11 5.56 1969 8.94 +33.8ErieInd ERIE 3.36 2.7 31 130.36 106.63 22 126.50 +3.8tErytechP n ERYP ... ... ... 30.56 9.40 2 9.00 -59.1Escalade ESCA .50 4.0 13 15.25 11.65 4 12.65 +2.8Esperion ESPR ... ... ...dd 82.68 33.06 483 44.72 -32.1EsqFnHld n ESQ ... ... ... 29.45 15.00 15 25.08 +27.1EssaPh gs EPIX ... ... ... 9.80 2.00 17 3.00 -31.5Essendant ESND .56 4.4 ...dd 17.08 7.20 272 12.80 +38.1EstLab n ESTA ... ... ... 30.71 22.03 8 24.05 -2.8EstreAm n ESTR ... ... ... 13.38 5.61 2 6.50 -24.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 75 53.25 15.27 2110 50.90 +148.9EuroTech CLWT ... ... ... 8.45 2.00 12 3.60 +8.8Euronet EEFT ... ... 24 104.16 70.67 303 100.91 +19.7Euroseas rs ESEA ... ... ... 2.73 1.23 153 1.35 -20.6EveloBio n EVLO ... ... ...dd 16.75 11.10 21 11.93 -26.6Ever-Glory EVK ... ... 6 4.50 1.96 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 295 14.29 -20.7Everbrdg n EVBG ... ... ...dd 63.00 23.87 212 57.13 +92.2EvrspnTc n MRAM ... ... ...dd 17.48 6.40 43 7.80 +4.0EvineLive EVLV ... ... ... 1.74 .76 142 1.13 -19.3EvofemBio EVFM ... ... ...dd 12.56 .39 204 4.45 +128.2Evogene EVGN ... ... ...dd 4.75 2.59 10 2.98 -2.9EvokePhm EVOK ... ... ...dd 4.09 1.85 73 3.08 +36.1Evolus n EOLS ... ... ...dd 39.50 6.75 263 17.31 +50.5EvolvgSys EVOL .44 20.0 6 5.85 2.05 4 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 84 9.64 +14.8ExactSci h EXAS ... ... ...dd 81.22 37.36 922 79.19 +50.7ExelaTch n XELA ... ... ...dd 7.34 4.15 111 7.03 +36.5Exelixis EXEL ... ... 21 32.50 15.81 3080 17.20 -43.4ExlSvcHld EXLS ... ... 54 67.06 52.52 107 66.11 +9.5Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1974 131.64 +9.9ExpdIntl EXPD .90f 1.2 23 78.16 56.45 861 73.11 +13.0Exponent s EXPO .52 1.0 41 54.58 34.80 231 52.40 +47.4ExpScripts ESRX ... ... 12 96.45 55.80 4152 94.28 +26.3ExtendStay STAY .88f 4.3 42 22.44 16.27 1352 20.28 +6.7ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1426 11.28 -21.2ExtrmNet EXTR ... ... ...dd 15.55 5.25 1259 5.54 -55.8sEyePtPh EYPT ... ... ...dd 3.15 .93 1709 3.35 +210.2EyegatePh EYEG ... ... ... 1.38 .29 804 .34 -67.9Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.01 9 4.11 -58.6Ezcorp EZPW ... ... 15 15.10 9.00 450 10.95 -10.2F -:F5 Netwks FFIV ... ... 26 197.70 114.63 816 195.40 +48.9FAT Br n FAT .48 5.8 ...cc 13.99 5.54 12 8.26 -7.4FFBW n FFBW ... ... ... 12.50 10.30 11.79 +7.0FLIR Sys FLIR .64 1.1 36 63.88 38.67 787 60.82 +30.5FNCB Bc n FNCB .16 1.5 ... 12.00 7.97 2 10.46 +13.1FRP Hldgs FRPH ... ... 21 67.70 41.90 19 63.30 +43.1FS Bncp FSBW .56f 1.0 12 66.40 48.16 23 55.90 +2.4FSB Bcp n FSBC ... ... ... 18.50 15.30 17.75 +4.4tFTD Cos FTD ... ... ...dd 13.67 2.59 208 2.60 -63.8FVCBkcp n FVCB ... ... ... 20.30 19.80 25 20.00 Facebook FB ... ... 31 218.62 149.02 24271 166.95 -5.4FalcMinrl FLMN ... ... ...cc 11.70 9.47 145 11.19 +16.6FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 1 6.50 -.8Fanhua FANH .90e 3.2 48 38.24 10.60 108 28.03 +29.6FarmerBrs FARM ... ... ... 35.05 23.60 41 26.75 -16.8FarmMer s FMAO .56 1.3 27 49.99 34.36 5 42.26 +3.6FarmersNB FMNB .32f 2.1 18 16.90 12.80 29 15.05 +2.0FaroTech FARO ... ... ...dd 70.20 36.25 48 64.60 +37.4Fastenal FAST 1.60f 2.8 25 61.14 42.51 1321 57.77 +5.6FateThera FATE ... ... ...dd 16.49 3.50 839 15.33 +150.9Fauquier FBSS .48 1.9 49 25.83 17.68 1 24.87 +13.6FedNatHld FNHC .32 1.3 22 26.76 12.84 33 24.65 +48.8FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.05 +3.5FedlStA 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 61 8.24 -17.8Ferrogl n GSM .24 2.9 16 17.61 6.75 372 8.17 -49.6Fibrocll rs FCSC ... ... ... 18.50 1.75 329 2.31 -27.8FibroGen FGEN ... ... ...dd 68.55 40.74 393 60.25 +27.1FidD&D n FDBC .96 1.5 ... 75.00 33.09 4 65.87 +59.5FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 26 313.19 +15.5FidelSo LION .48 2.0 16 27.05 20.28 80 24.50 +12.4FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 42 14.57 -4.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.61 +2.4FiestaRst FRGI ... ... ...dd 30.88 15.66 164 26.55 +39.7FifthThird FITB .72 2.5 8 34.67 26.98 3855 28.45 -6.2FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 18 28.03 -1.651job JOBS ... ... ...dd 114.63 56.22 199 76.04 +25.0FnclInst FISI .96 3.1 16 34.35 27.70 61 31.35 +.8Finisar FNSR ... ... ...dd 25.41 14.25 2240 18.48 -9.2FinjanH FNJN ... ... 3 5.07 1.66 177 4.45 +106.0FireEye FEYE ... ... ...dd 19.36 13.40 4608 16.89 +18.9FstBcpME FNLC 1.16f 4.1 16 32.33 26.35 5 28.61 +5.1FtBcpNC FBNC .40 1.0 23 43.14 32.80 123 39.70 +12.4FstBcMiss FBMS .20 .5 25 43.53 27.99 49 39.30 +14.9FstBkNJ FRBA .12 .9 22 15.00 11.15 8 13.10 -5.4FstBusey rs BUSE .80 2.6 20 33.25 28.34 143 30.78 +2.8FBusnFn s FBIZ .56 2.4 17 26.95 20.76 10 23.16 +4.7FrstCap FCAP .92 2.3 19 43.02 33.75 0 39.30 +7.0FtChoBc n FCBP ... ... ... 33.50 23.47 24 26.35 -5.0FCtzBA FCNCA 1.40 .3 23 488.44 352.15 22 456.78 +13.3FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 30 33.62 +17.0FCmtyCp FCCO .40 1.6 19 26.25 20.05 7 24.35 +7.7FtConnBcp FBNK .68 2.3 20 32.40 23.85 66 29.60 +13.21stCnstBn FCCY .24 1.2 16 27.00 16.15 13 20.20 +10.4FstDeF s FDEF .68 2.3 12 35.00 24.86 41 30.11 +15.9FFnclOH FFBC .80f 2.7 16 33.70 24.80 398 29.45 +11.8FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 42.65 197 58.95 +30.9FstFnIN THFF 1.02 2.1 17 53.05 40.75 16 49.55 +9.3FstFnNwst FFNW .32 1.9 19 21.82 13.13 9 16.57 +6.8FstFound s FFWM ... ... 19 20.43 14.95 338 15.63 -15.7FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 3 25.24 +1.0FsHawaii n FHB .96 3.5 ... 32.36 26.92 1422 27.55 -5.6FIntntBcp INBK .24 .8 12 42.40 29.95 125 30.75 -19.4FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.63 -3.3FstIntBc A FIBK 1.12 2.5 20 47.05 36.00 194 44.75 +11.7FstMerch FRME .88 1.9 20 50.44 37.60 152 45.15 +7.3FstMidIll FMBH .68a 1.7 18 42.46 30.01 32 40.50 +5.1FMidBc FMBI .44 1.6 22 27.70 22.03 502 26.83 +11.7FstNwBc n FNWB ... ... 43 18.35 15.05 9 15.56 -4.5FstSavFin FSFG .60 .9 16 80.01 53.33 1 68.78 +20.6FstSolar FSLR ... ... 30 81.72 45.26 987 48.55 -28.11stSource SRCE 1.00f 1.9 18 59.33 47.16 26 52.38 +5.9FTNDXTc QTEC .58e .7 ...q 83.42 65.76 252 78.60 +9.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 28.90 -1.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.57 +2.7FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 2 31.57 -11.6FT Europe FEP .65e 1.7 ...q 42.49 36.89 89 38.93 -.3FT LatAm FLN 2.01e 10.8 ...q 23.23 17.33 93 18.56 -9.1FT Brazil FBZ 1.62e 14.2 ...q 17.67 10.42 8 11.43 -26.4FT China FCA .68e 2.5 ...q 34.79 25.86 4 27.51 -7.4FT Japan FJP .77e 1.3 ...q 63.38 53.16 32 57.75 -3.6FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.46 -13.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 141 59.94 -3.9 FT EmMkt FEM .64e 2.5 ...q 31.32 23.75 185 25.11 -10.0FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 3 47.37 -7.5FT Canada FCAN .29e 1.1 ...q 27.35 24.15 25.56 -3.6FT UK FKU 1.57e 4.1 ...q 43.39 37.14 14 38.67 -3.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 3 51.57 -2.2FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 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 24 36.10 -16.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 1 42.04 -5.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 21 43.11 -1.8FstT BICK BICK .34e 1.3 ...q 33.60 25.48 5 26.54 -12.1FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.11 +.4tFtTrMun n MCEF ... ... ... 19.18 17.50 5 17.47 -6.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 19 48.91 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 47.88 1 48.71 -4.5FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 59 18.45 -2.9FTNsqTDv TDIV .86e 2.3 ...q 38.73 31.85 39 38.13 +8.3FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 249 50.96 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 28 23.33 +.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 49.07 -4.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.91 -.7FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 640 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.40 70 31.48 +5.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 53 30.73 +7.3FT DWF5 FV .18e .6 ...q 31.80 25.59 190 30.96 +12.3FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 1 17.26 -7.3FT AmIndR AIRR .08e .3 ...q 28.70 22.55 161 27.75 +1.2FT AI Rob n ROBT .07p ... ... 32.86 28.50 11 32.27 +12.2FT US Eq RNDV .35e 1.6 ... 23.04 20.30 3 22.50 +3.7FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 23.03 +7.0FT MdCap RNMC .19e ... ... 23.12 20.13 2 22.51 +3.7FT LgCap RNLC .18e ... ... 23.27 20.23 2 22.95 +5.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 51.00 -2.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 25.47 -1.8FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 20 30.25 -.1FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 1 24.62 +14.8FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 8 23.44 +9.5FTNsOil ef FTXN .37e 1.5 ... 25.88 18.49 14 25.02 +18.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 1 19.66 -5.4FTNsBk ef FTXO .40e 1.4 ... 32.44 26.61 8037 28.34 -3.5FTDorW n FVC .17e .6 ... 29.78 23.84 68 28.85 +12.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 267 20.48 -8.0FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 15 36.78 -12.8FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 49.99 -1.0FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 1 57.45 -5.2FT RivDev RFDI 1.09e 1.7 ... 68.99 59.21 15 62.54 -2.4FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 20 62.54 -11.2FT RivEur RFEU .95e 1.5 ... 70.58 60.79 7 64.45 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.95 -3.2FTCapStrn FTCS .59e 1.1 ...q 55.99 46.85 87 55.20 +8.2FTN100ExT QQXT .14e .3 ...q 53.48 45.69 4 53.36 +9.8FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 10 19.91 -1.9FTrTUSAlp TUSA .24e .7 ...q 36.63 30.62 1 36.02 +8.8FstTrDrcy ef DWPP .27e .9 ... 30.85 26.77 3 30.60 +6.4sFTCloudC SKYY .13e .2 ...q 57.02 41.02 160 56.55 +23.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 6 36.65 -13.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 2 26.54 -5.7FT GblNRs FTRI .45e 3.5 ...q 13.25 11.66 2 12.79 +3.3FT Cybersc CIBR .03e .1 ...q 28.92 21.41 189 28.32 +22.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 35.32 -.2FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 149 48.02 FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 94 47.71 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 32 19.73 -4.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 65 52.26 -2.4FTNDXEq QQEW .27e .4 ...q 64.33 54.56 10 63.30 +9.2FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 33 53.80 +2.6FTSmartph FONE .86e 1.7 ...q 55.89 47.90 2 49.32 -5.5FstUSBcsh FUSB .08 .7 33 14.38 10.52 6 10.82 -15.5FstUtdCp FUNC .36 2.0 17 24.32 15.20 4 18.40 +5.7First LI s FLIC .60 2.8 8 33.50 21.35 76 21.50 -24.6sFsthdTech SVVC ... ... ...q 16.55 7.58 44 16.74 +86.8FstSvc n FSV .54 .6 44 90.21 62.90 26 83.12 +18.9sFiserv s FISV ... ... 39 81.88 60.19 1692 81.65 +24.5FiveBelow FIVE ... ... ...cc 136.13 50.36 923 127.24 +91.9FivePrime FPRX ... ... ...dd 48.87 12.52 188 13.81 -37.0FiveStar FVE ... ... ...dd 1.80 .75 23 .91 -39.1Five9 FIVN ... ... ...dd 49.50 21.20 456 44.02 +76.9Flex Ltd FLEX ... ... 13 19.71 12.78 5212 12.96 -28.0FlexPhm n FLKS ... ... ...dd 8.98 .39 140 .42 -87.9FlxGlbImp ESGG ... ... ... 101.95 89.20 3 99.81 +5.1FlxUS Imp ESG ... ... ... 69.69 58.51 0 69.07 +8.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.17 -2.0FlxUSQLgC QLC ... ... ...q 36.38 30.36 8 35.68 +7.0FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.55 -9.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.88 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.01 22.84 5 22.88 -2.9tFlexSh n FPAY ... ... ... 5.55 1.09 2125 .85 -77.6tFlexionTh FLXN ... ... ... 32.25 17.80 1096 18.07 -27.8tFlexstl FLXS .88 2.9 ... 53.00 30.28 21 29.91 -36.1Fluent Inc FLNT ... ... ... 6.95 1.95 259 2.15 -51.1Fluidigm FLDM ... ... ...dd 8.62 4.43 177 7.69 +30.6tFlushFn FFIC .80 3.3 17 31.45 24.59 37 24.56 -10.7Foamix FOMX ... ... ... 7.60 4.40 628 5.87 -2.3FocFin A n FOCS ... ... ... 49.52 35.01 132 47.57 +26.7Fonar FONR ... ... 10 33.90 21.10 15 24.75 +1.6ForeScTc n FSCT ... ... ...dd 40.96 21.56 257 39.24 +23.0ForshtAut n FRSX ... ... ... 8.20 2.44 27 3.00 -25.6FormFac FORM ... ... 34 18.65 11.10 380 12.95 -17.3FormulaSy FORTY .68e 1.6 ... 45.65 32.55 42.93 +5.9ForrestR FORR .80 1.7 59 50.00 36.95 14 46.10 +4.3Forterra n FRTA ... ... 24 12.30 4.16 267 7.34 -33.9Fortinet FTNT ... ... ...cc 91.27 35.44 1870 89.55 +105.0FortressBio FBIO ... ... ...dd 5.54 1.41 125 1.44 -63.9FortB pfA FBIOP 2.34 12.2 ... 24.80 14.00 19.25 -15.4FortySev n FTSV ... ... ... 16.86 12.50 181 14.55 -3.3ForMrII un FMCIU ... ... ... 10.14 9.95 601 10.10 +1.5ForwrdA FWRD .60 .9 31 70.14 49.88 128 69.30 +20.6Forward h FORD ... ... 26 4.45 1.13 44 1.56 +26.8ForwdPh FWP 23.12e ... ... 7.93 1.63 35 2.25 -38.9Fossil Grp FOSL ... ... ...dd 32.17 5.50 1171 23.53 +202.8Foster FSTR .16 .8 ...dd 30.30 20.25 25 21.20 -21.9FoxFactory FOXF ... ... 51 73.10 33.20 246 69.85 +79.8Francesca FRAN ... ... ...cc 8.48 3.53 1006 3.91 -46.5FrankElec FELE .48 1.0 28 51.45 38.45 97 47.00 +2.4FredsInc FRED .24 11.8 ...dd 7.01 1.30 288 2.04 -49.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 28 16.09 -5.8FreqElec FEIM ... ... ...dd 10.59 7.30 17 10.02 +7.1Freshpet FRPT ... ... ...dd 38.30 14.30 207 37.35 +97.1frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.0 ... 13.00 4.52 2949 6.48 -4.1FuelTech FTEK ... ... ...dd 1.83 .90 30 1.30 +16.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 586 1.10 -35.3FulgentG n FLGT ... ... ... 5.56 2.73 5 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 2.35 48 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.69 8 2.98 -23.4FultonFncl FULT .48 2.8 18 19.55 15.05 837 16.85 -5.9Funko n FNKO ... ... ...cc 31.12 5.81 541 21.50 +223.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 26 1.21 -71.0FuweiF rs FFHL ... ... ...dd 4.93 1.90 7 2.00 -32.0G -:GWilliFood WILC ... ... 22 7.36 5.11 1 6.90 -4.0G1Thera n GTHX ... ... ... 69.57 18.04 201 56.47 +184.6GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 298 49.88 -8.9GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 42 25.57 +12.4GDS Hld n GDS .46p ... ... 46.18 10.80 692 34.47 +53.0GSE Sy GVP ... ... 16 3.85 2.35 8 3.63 +11.5GSI Tech GSIT ... ... ...dd 8.94 6.02 10 6.76 -15.1GSV Cap GSVC ... ... 5 9.39 4.82 73 6.91 +26.8GTY TchHl GTYH ... ... ...cc 10.25 9.75 28 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.66 +3.4GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 582 47.29 +28.2tGTx Inc rs GTXI ... ... ...dd 25.60 1.66 2849 1.52 -88.0GW Pharm GWPH ... ... ...dd 174.50 96.42 631 163.12 +23.6GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 37 7.62 -8.4GabMedM 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 11.33 111 15.70 +26.6Galapag n GLPG ... ... ... 122.28 84.13 52 112.39 +19.9GalectinTh GALT ... ... ... 9.49 1.28 419 6.17 +84.7GalmedPh GLMD ... ... 16 27.06 3.61 146 13.59 +48.5Gam&Lsr n GLPI 2.52 7.2 19 37.32 32.51 2448 34.87 -5.8GamngPtrs GPIC .12e ... ... 11.89 8.02 2 8.74 -22.2Garmin GRMN 2.12 3.0 22 70.75 52.43 906 69.57 +16.8GarrisnCap GARS 1.12 13.5 8 8.95 7.77 47 8.32 +2.6Gemphire n GEMP ... ... ... 11.43 .83 185 2.22 -72.1tGencor s GENC ... ... 31 18.45 12.25 7 12.20 -26.3sGenFin GFN ... ... ...dd 15.45 4.90 180 15.60 +129.4GenFin pfC GFNCP 8.90 8.7 ... 104.67 96.01 0 102.80 +2.4GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 3 25.84 +2.3GeneticT rs GENE ... ... ... 2.05 .75 34 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 6 2.09 -23.2GenMark GNMK ... ... ...dd 9.87 3.63 188 7.65 +83.5GenoceaB GNCA ... ... ...dd 5.45 .49 2132 .82 -29.3Genomic GHDX ... ... ...cc 72.83 26.54 437 69.32 +102.7Genprex n GNPX ... ... ... 19.45 2.16 36 2.22 -52.8Gentex GNTX .44 2.0 14 25.41 18.51 2152 21.59 +3.1Gentherm THRM ... ... 52 50.30 30.18 417 46.40 +46.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 33 13.22 +1.9GerABcp s GABC .60 1.7 20 39.02 32.50 17 35.28 -.1GeronCp GERN ... ... ...dd 6.99 1.74 6331 6.23 +246.1Gevo rs GEVO ... ... ... 24.74 2.75 113 4.08 -65.4Gibraltar ROCK ... ... 22 49.10 29.45 242 45.80 +38.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 30 3.01 -1.0GilatSatell GILT ... ... ...dd 9.34 5.84 5 8.89 +14.9GileadSci GILD 2.28 3.0 9 89.54 64.27 7491 75.65 +5.6GlacierBc GBCI 1.04f 2.4 23 46.28 35.17 335 42.99 +9.1GladstnCap GLAD .84 8.8 10 9.92 7.80 84 9.55 +3.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 25.56 -1.1GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 72 18.78 -10.8GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.66 +.9Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.34 3 26.78 +2.7GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 19 24.86 -4.0GladstInv GAIN .80a 7.1 16 12.26 9.00 177 11.34 +1.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 7 25.28 -1.3GladstIn pfE GAINL ... ... ... 25.55 25.14 15 25.45 +1.2GladstLnd LAND .53 4.4 ...cc 14.29 11.36 67 12.17 -9.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 0 25.75 -.4GlenBurnie GLBZ .40 3.3 27 13.55 10.55 2 12.26 +10.9GblBldT n GBT ... ... ...dd 68.05 27.55 548 39.10 -.6GblEagEnt ENT ... ... ...dd 3.59 .87 476 2.58 +12.7GlbIndem GBLI 1.00 2.7 26 49.91 32.22 14 37.55 -10.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 3 25.74 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 6 25.93 +.2GlSlfStor n SELF .26 6.2 ... 4.94 3.92 16 4.21 -8.7GlWatRs n GWRS .28 2.7 ... 10.71 8.40 19 10.44 +11.8GbXSpdvRE SRET 1.24 8.3 ...q 15.99 13.72 133 15.01 -3.4GblXSocM SOCL ... ... ...q 39.03 30.62 21 32.30 -2.0GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 5 26.65 -13.7GbX Auto n DRIV ... ... ... 15.78 14.15 6 14.78 -3.3GblX SupDv EFAS ... ... ... 19.06 16.68 17.30 -4.5GblXYldco YLCO .51 4.3 ...q 12.79 11.36 3 11.90 -5.4GblX Rob n BOTZ ... ... ... 27.42 21.20 366 22.91 -3.3GlbXCon ef KRMA ... ... ... 21.53 18.05 5 21.18 +9.1GblXMilTh MILN ... ... ... 23.82 17.84 6 23.65 +22.8sGbX Longv LNGR ... ... ... 22.58 18.69 1 22.45 +15.4GlX Intrn n SNSR ... ... ... 21.41 18.61 21 20.37 +2.6sGbX HlthW BFIT ... ... ... 19.86 15.90 1 19.90 +19.4GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 19 15.08 -1.4GlX Fintc n FINX ... ... ... 29.32 20.44 256 28.74 +30.9GlXCatholc CATH ... ... ... 36.50 30.74 4 36.30 +10.3GlobusM rs GLBS ... ... ... 2.26 .28 795 .50 -56.7GluMobile GLUU ... ... ...dd 7.80 3.02 1164 7.36 +102.2GlycoMim GLYC ... ... ...dd 26.05 10.25 135 14.17 -15.6Gogo GOGO ... ... ...dd 12.54 3.52 1715 5.22 -53.7GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1396 27.09 -9.1GolLNGPt GMLP 2.31 16.6 ... 23.46 12.71 307 13.91 -39.0GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 5 25.56 -1.8GoldBull n DNJR ... ... ... 9.46 4.40 11 7.81 +64.7GoldenEnt GDEN ... ... 22 34.75 22.25 335 22.90 -29.9GoldenOc rs GOGL .40 4.1 26 9.94 7.00 131 9.73 +19.4GolubCap GBDC 1.28a 6.8 13 19.47 17.35 130 18.76 +3.1GoodTimes GTIM ... ... ...dd 5.25 2.25 45 4.35 +64.2Goodyear GT .56 2.4 8 36.07 20.75 2124 23.32 -27.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 95 30.77 +95.4GoPro GPRO ... ... ...dd 11.89 4.42 36750 6.92 -8.6GordPoin n GRAQ ... ... ... 9.90 9.70 9.86 +1.6GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.46 9.97 1 10.50 +5.0 Gores III un GRSHU ... ... ... 10.65 10.12 2 10.19 +.4GorsHl A n GSHT ... ... ... 10.60 9.85 58 10.43 +4.9GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 15.5 18 19.60 10.97 1421 11.09 -40.2GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 25 25.08 -2.9GrCanyEd LOPE ... ... 24 123.30 83.52 401 111.09 +24.1Gravity s GRVY ... ... 16 54.49 13.41 3 18.30 -61.3GrElCp hn GECC 1.00 10.2 ... 10.67 8.76 13 9.77 -.7GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 25.53 +.3GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 1 25.00 +2.2GrElm hn GEC ... ... ... 4.40 2.88 7 3.35 -17.3sGrLkDrge GLDD ... ... ...dd 5.95 4.15 243 6.00 +11.1GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 25 54.60 +5.7GreenBncp GNBC .40 1.8 17 25.15 19.55 150 22.05 +8.6GreenBrick GRBK ... ... 14 12.50 8.93 66 10.00 -11.5GreenPlns GPRE .48 2.8 87 21.90 15.25 355 17.35 +3.0GrnP LP n GPP 1.90 12.8 8 20.39 14.40 60 14.80 -20.9Greensky n GSKY ... ... ...cc 27.02 14.49 812 18.79 -19.6GrCB NY s GCBC .40f 1.2 25 38.00 28.47 3 32.35 -.8GreenlAc rt GLACR ... ... ... .69 .31 .39 +8.3GreenlAc un GLACU ... ... ... 11.17 10.08 1 10.35 +2.3GreenlAc n GLAC ... ... ... 9.70 9.63 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 115 12.50 -37.8Greenpro n GRNQ ... ... ... 22.70 2.53 8 2.76 -87.5GrdsmHld n GSUM ... ... ... 13.99 3.68 26 5.80 -36.6Griffin GRIF .40f 1.0 ... 46.50 33.95 1 39.70 +8.2GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 1079 21.23 -7.4tGrinrdSh n GRIN ... ... ... 20.50 7.10 58 7.34 -56.8Groupon GRPN ... ... ... 5.99 3.65 3864 3.68 -27.8GpAeroCN OMAB 1.71e 3.1 22 56.88 37.45 45 55.11 +32.9GrpoFin GGAL .36e 1.2 ... 73.45 18.30 1327 29.27 -55.6GuarntyBc GBNK .65 2.2 18 35.20 26.26 135 29.75 +7.6GuarBcs n GNTY .60f 2.0 19 37.36 28.00 13 30.54 -.4GuarFBc GFED .48 1.9 37 27.39 20.41 3 25.65 +14.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 33 9.35 -30.4GulfRes GURE ... ... 2 1.93 1.05 86 1.05 -28.6GulfportE GPOR ... ... 5 15.08 8.11 11769 10.26 -19.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.13 +.2H -:H&E Eqp HEES 1.10 3.0 12 44.24 26.55 195 37.12 -8.7HD Supply HDS ... ... 12 46.29 34.02 2302 42.48 +6.1HF Foods n HFFG ... ... ... 15.70 9.75 21 15.09 +53.0tHL Acqui n HCCH ... ... ... 10.47 9.51 0 9.50 -.5HL Acq un HCCHU ... ... ... 10.43 10.05 10.30 +2.2HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 19 21.90 17.80 2 20.65 +8.1HMS Hldgs HMSY ... ... 81 33.85 11.01 288 32.43 +91.3HTG Mol h HTGM ... ... ...dd 5.83 1.65 2292 5.10 +151.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.06 -1.0HabitRest HABT ... ... 94 18.30 8.10 103 15.90 +66.5HackettGp HCKT .34f 1.7 19 20.59 14.52 53 19.97 +27.1Hailiang n HLG ... ... ... 88.92 17.11 16 68.80 +52.2HainCels lf HAIN ... ... ... 44.37 25.41 1214 26.70 -37.0HalladorE HNRG .16 2.7 7 7.98 4.79 52 5.82 -4.4HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.93 +4.8Halozyme HALO ... ... 34 21.48 16.06 537 17.92 -11.5HamiltnBc HBK ... ... ...dd 16.20 13.50 14.80 -3.9HamilLa n HLNE .85 1.9 46 54.59 25.10 160 45.63 +28.9HancJaf n HJLI ... ... ... 5.64 1.95 61 2.56 -51.1HancWhit HWC .96 2.0 16 56.40 45.76 386 48.25 -2.5HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 16 25.15 -3.5HanmiFin HAFC .96 3.9 13 33.10 24.25 183 24.90 -18.0Hanwha rs HQCL ... ... 21 9.25 5.40 186 8.49 +20.9HarbrOne n HONE ... ... 61 20.19 17.25 17 19.03 -.7Harmonic HLIT ... ... ...dd 5.65 2.80 327 5.40 +28.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 70 5.00 +51.5HarvCapCr HCAP 1.14a 10.4 8 13.87 9.90 13 10.99 +.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.34 -.4Hasbro HAS 2.52 2.4 65 109.60 79.00 734 106.39 +17.1HawHold HA .48 1.2 6 44.25 32.40 443 39.15 -1.8Hawkins HWKN .88 2.1 21 42.85 30.55 15 41.20 +17.0HawthornB HWBK .40 1.8 18 24.80 18.37 5 22.80 +14.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.81 +2.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.45 +5.5HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 52 35.01 +9.2HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 1159 41.89 -20.5HlthInsInn HIIQ ... ... 41 59.75 12.65 626 54.95 +120.2HealthEqty HQY ... ... 95 99.99 42.92 678 93.28 +99.9HlthStrm HSTM 1.00e ... 73 31.86 21.15 101 30.47 +31.6HrtlndEx HTLD .08 .4 21 25.22 17.38 280 19.86 -14.9HeartFn HTLF .56f 1.0 19 61.95 45.60 135 58.40 +8.9HeatBio rs HTBX ... ... ... 7.89 1.09 192 2.02 -47.3HebronTc n HEBT ... ... ... 3.75 1.25 48 1.47 -44.1HeidrkStr HSII .52 1.5 ...dd 45.29 19.55 251 34.35 +39.9HelenTroy HELE ... ... 17 132.50 81.10 203 130.60 +35.5HeliosM rs HMNY ... ... ... 9714.50 .01 37171 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 38 9.83 +25.9HemisMda HMTV ... ... ... 14.20 10.50 30 13.50 +16.9HennesAd s HNNA .40 2.9 7 20.00 12.95 3 14.00 -15.4sHSchein s HSIC ... ... 32 86.60 62.56 2464 84.92 +21.5HrtgeCo HTBK .44 2.9 17 18.10 13.68 145 14.93 -2.5HrtgeFn HFWA .60 1.7 25 37.40 28.30 246 35.45 +15.1HeritCryst HCCI ... ... 31 25.20 17.10 50 21.05 -3.2HernTher h HRTX ... ... ...dd 42.90 14.40 3280 30.00 +65.7HerzdCrb CUBA .12e ... ...q 7.54 6.36 33 6.42 -10.2HeskaCorp HSKA ... ... 77 112.25 56.59 32 110.01 +37.2Hexindai n HX .40p ... ... 17.00 7.00 159 7.78 -29.6Hibbett HIBB ... ... 11 29.60 12.60 507 19.95 -2.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 122 18.25 +.3HighpwrInt HPJ ... ... 4 5.90 2.50 8 2.66 -28.2HghwyH HIHO .40e 9.1 ... 6.55 3.30 18 4.40 +4.8HimaxTch HIMX .10e 1.7 40 13.95 5.70 2434 5.76 -44.7HingmSv HIFS 1.40f .6 19 242.00 184.25 1 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 .51 1102 .58 -72.0Holl ysys HOLI .12e .6 9 28.35 16.00 171 20.62 -7.4Hologic HOLX ... ... ...dd 45.09 35.10 1193 41.05 -4.0HomeBLA HBCP .76f 1.8 20 48.47 34.12 9 43.25 +.1HomeBcs s HOMB .48f 2.1 21 25.89 20.82 595 22.38 -3.7HmFdB LA HFBL .56f 1.6 21 37.30 26.35 9 34.15 +21.4HomeStreet HMST ... ... 25 32.60 24.50 47 27.05 -6.6HometBk n HMTA .16 1.2 ... 16.50 10.80 1 13.62 +21.8HomeTrBc HTBI ... ... 28 30.00 24.20 38 29.50 +14.6HomolMd n FIXX ... ... ...dd 24.40 15.07 137 22.53 +20.7HookerFu HOFT .56 1.6 13 52.75 34.18 40 34.60 -18.5tHopeBcp HOPE .56f 3.4 15 19.86 16.47 576 16.25 -11.0HopFedBc HFBC .28 1.6 23 18.10 13.63 0 17.61 +24.9HorizBcp s HBNC .40 2.0 18 22.13 17.07 165 19.80 +6.8HorizPhm HZNP ... ... ...dd 21.25 11.17 804 19.32 +32.3HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 34 11.48 +2.3Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 209 25.05 +2.1HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 29.08 -7.9Hortonwks HDP ... ... ...dd 26.22 15.50 1130 22.73 +13.0HospPT HPT 2.12 7.5 11 31.27 23.83 674 28.28 -5.3HostessBr n TWNK ... ... 20 15.40 11.00 1868 11.22 -24.2Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 450 6.95 -25.3HoustWC HWCC .12m 1.5 ... 9.32 4.80 19 7.80 +8.3HovnEn pf A HOVNP ... ... ... 8.47 4.50 5.00 -33.3HowardBcp HBMD ... ... 27 24.20 15.70 57 17.00 -22.7HuazhuGr HTHT ... ... 27 49.60 25.67 1138 32.48 -10.0HubGroup HUBG ... ... 26 56.60 37.90 242 45.85 -4.3HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 1 1.69 -24.9HudsonTc HDSN ... ... 2 8.40 1.22 426 1.30 -78.6HuntJB JBHT .96 .8 18 131.74 100.25 492 121.09 +5.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.4HunterMar HUNT ... ... ... 9.95 9.68 9.95 +1.9HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 8455 15.32 +5.2HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 28 26.12 -7.2HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.48 -2.1Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.01 -4.2Hurco HURC .44 1.0 15 50.50 38.30 13 44.75 +6.3HuronCon HURN ... ... ...dd 50.41 32.05 73 48.80 +20.6HutChMd n HCM ... ... ... 42.25 25.41 48 30.09 -23.7HuttigBld HBP ... ... ...dd 7.75 3.50 45 4.34 -34.7Hydrognc HYGS ... ... ...dd 12.00 4.95 46 7.05 -36.5HyreCar n HYRE ... ... ... 6.50 2.29 37 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 0 .48 +60.0i3 Vert n IIIV ... ... ... 23.99 13.79 129 22.26 +21.3IAC Inter IAC 1.36 .6 47 223.54 113.01 587 215.85 +76.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 39 2.92 -15.1ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.09 -7.3ICF Intl ICFI .56 .8 23 82.25 50.10 73 74.40 +41.7ICU Med ICUI ... ... ...cc 321.70 180.40 398 279.80 +29.5tIClickInt n ICLK ... ... ...dd 11.40 4.11 88 4.18 -53.8ID Syst IDSY ... ... ...dd 8.05 5.37 15 6.64 -4.4IdexxLab s IDXX ... ... 73 256.22 146.09 310 244.39 +56.3IES Hldgs IESC ... ... 23 20.25 14.90 8 19.05 +10.4IF Bancp IROQ .25 1.1 27 25.04 19.10 0 23.57 +19.9IFresh n IFMK ... ... ...dd 18.00 1.69 18 2.95 -77.3IHS Mark INFO ... ... 32 55.99 42.40 2906 53.38 +18.2II-VI IIVI ... ... 31 53.08 36.60 648 46.35 -1.3IMV Inc n IMV ... ... ... 7.21 4.50 1 5.79 -15.8INTLFCStn INTL ... ... 16 57.00 36.01 83 48.83 +14.8IPG Photon IPGP ... ... 24 264.11 153.37 732 155.46 -27.4iPass rs IPAS ... ... ... 8.87 1.76 142 1.80 -65.4iPicEnt n IPIC ... ... ... 17.00 5.91 7 6.28 -58.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.17 +3.5IQIYI n IQ ... ... ... 46.23 15.30 11031 27.00 +73.6IRSA Prop IRCP 1.86e 7.3 ... 64.68 24.00 4 25.45 -55.0IRhythm n IRTC ... ... ...dd 98.37 46.95 201 95.30 +70.0iRobot IRBT ... ... 46 118.75 55.77 436 108.01 +40.8iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 20 68.20 -7.5iShTurkey TUR 1.10e 4.7 ...q 46.66 18.88 1026 23.51 -45.9iShIntTBd s IGOV ... ... ...q 52.22 47.85 88 48.64 -2.6iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 10 49.09 +3.4iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 82.26 -2.3iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 446 99.28 +.7iShGTimb WOOD .94e 1.2 ...q 83.88 66.00 16 76.82 +8.0iShEurFn EUFN .74e 3.5 ...q 25.85 19.38 707 20.95 -10.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 2521 70.74 -7.3iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 2 28.28 -14.1iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 128 8.62 -7.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 540 48.09 -3.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 2506 74.44 +3.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 645 63.15 -2.1iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 4932 107.70 -7.2iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 5 48.05 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 2503 101.12 -4.2iSh1-3yTB SHY .52 .6 ...q 84.55 83.00 1326 83.05 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 16 39.34 -4.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 84 28.98 -3.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 5 56.39 -2.5iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 350 183.20 +7.9iShIndia50 INDY .15e .4 ...q 39.29 33.37 495 34.74 -6.4iShNsdBio s IBB ... ... ...q 122.53 100.22 1419 120.61 +13.0iShMBS MBB 3.04e 2.4 ...q 107.39 102.92 389 103.26 -3.1iShBrUSIn s USIG ... ... ...q 56.25 53.19 150 53.67 -4.2iShIntTr s IGIB ... ... ...q 55.16 52.84 340 53.05 -2.8iShShrtT s IGSB ... ... ...q 52.71 50.59 2086 51.81 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 123.99 118.68 255 119.04 -2.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 348 56.42 +1.8iSCorUSGr s IUSG .72e 1.2 ...q 62.36 49.84 311 61.75 +14.8iShShtTrB SHV .03e ... ...q 110.47 110.18 703 110.41 +.2iShUSPfd PFF 2.13a 5.8 ...q 38.89 36.52 3272 37.02 -2.8iShCrShUS s ISTB ... ... ... 50.31 48.89 287 48.97 -1.7iShSCGrth IJT 1.54e .8 ...q 209.28 158.65 94 200.92 +18.1Itus Cp hrs ITUS ... ... ... 6.43 1.83 127 4.81 +103.8Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 291 82.20 +6.1Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 4 27.11 -4.4Iberiab pfC IBKCO 1.65 6.0 ... 28.55 26.21 27.45 -2.3Icahn Ent IEP 7.00f 10.1 29 81.88 51.01 79 69.11 +30.4IchorHld n ICHR ... ... 8 35.51 18.76 528 19.98 -18.8Icon PLC ICLR ... ... 38 151.86 101.22 252 149.55 +33.3IconixBrnd ICON ... ... ...dd 5.96 .21 4395 .30 -76.4IdealPower IPWR ... ... ...dd 2.85 .60 29 .64 -54.9Identive lf INVE ... ... ...dd 6.70 2.55 20 6.07 +81.7IderaPh rs IDRA ... ... ... 22.96 5.20 218 9.08 -46.2iKangHlth KANG ... ... 14 21.01 13.15 114 16.69 +5.6Ikonics IKNX ... ... ... 13.03 7.25 12.48 +65.9sIllumina ILMN ... ... 94 362.00 196.00 718 361.45 +65.4ImageSens ISNS ... ... ...dd 6.75 2.50 4 5.90 +100.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 48

Immersn h IMMR ... ... 5 17.71 5.76 366 10.13 +43.5ImmuCell ICCC ... ... 95 9.25 6.06 9 8.51 -3.2ImmuneDs IMDZ ... ... ...dd 11.10 2.80 161 3.30 -15.4ImunoGn IMGN ... ... ...dd 13.41 4.80 922 9.40 +46.6Imunmd IMMU ... ... ...dd 27.33 8.68 1279 21.47 +32.9Immuron n IMRN ... ... ... 16.70 4.63 4 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 3.92 1.25 343 3.56 +126.8ImpaxLabs IPXL ... ... ...dd 23.40 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 270 46.40 +16.9Impinj n PI ... ... ... 41.97 9.95 192 24.71 +9.7ImprimisP IMMY ... ... ...dd 3.39 1.35 45 2.79 +64.1Incyte INCY ... ... ...dd 118.32 60.23 1836 67.42 -28.8IndBkMA INDB 1.52 1.8 22 95.00 66.85 153 83.65 +19.8IndBkMI IBCP .60 2.5 18 27.10 20.50 83 23.65 +5.8IndepBkTX IBTX .56 .8 18 79.00 58.15 373 66.70 -1.3IndusAcq n INDU ... ... ... 11.74 9.68 210 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 23 2.31 +40.9IndLogis n ILPT .60e ... 74 24.70 17.21 335 22.88 -2.0Innera INFN ... ... ...dd 12.39 6.10 2489 7.26 +14.7InnityPh INFI ... ... ...dd 3.75 1.12 877 2.44 +20.2InaRx n IFRX ... ... 76 42.83 14.47 8 34.74 +65.8InfoSvcs III .20f 4.3 6 5.45 3.68 78 4.69 +12.5InfrEnAlt IEA ... ... ... 11.27 8.25 105 10.49 +5.8InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 84 34.25 -1.0InnerWkgs INWK ... ... 23 12.03 5.90 222 7.96 -20.6Innodata INOD ... ... ...dd 1.60 .88 35 1.43 +5.1Innophos IPHS 1.92 4.3 40 51.34 38.66 42 44.34 -5.1Innospec IOSP .88f 1.2 30 83.20 57.70 63 76.25 +8.0InnovBio rs INNT ... ... ... 50.50 3.43 789 7.10 +16.4MnstD wt h MSDIW ... ... ... .16 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.45 3 2.46 -16.3Innoviva INVA 1.00 6.6 15 17.99 11.47 563 15.22 +7.3Inogen INGN ... ... ...cc 287.79 91.80 553 243.66 +104.6Inovalon n INOV .12p ... ... 17.70 8.90 311 10.18 -32.2InovioPhm INO ... ... ...dd 7.00 3.64 1051 5.25 +27.1Inpixon rs INPX ... ... ... 18.30 .10 21936 .24 -96.3InseegoCp INSG ... ... ...dd 4.49 1.26 450 3.87 +140.4InsightEnt NSIT ... ... 19 56.86 32.11 131 54.02 +41.1Insignia s ISIG .70e ... ...dd 2.40 1.03 9 1.79 +50.8Insmed INSM ... ... ...dd 33.94 18.64 762 21.22 -31.9InspEnt INSE ... ... ... 14.00 4.40 9 6.35 -35.2Insteel IIIN .12a .3 22 43.78 24.51 99 34.63 +22.3Insulet PODD ... ... ...dd 108.91 54.55 499 106.39 +54.2InsysTher s INSY ... ... ...dd 14.00 4.10 708 9.81 +2.0IntecPhm n NTEC ... ... ...dd 9.80 3.55 586 5.40 +4.9IntegLfSc s IART ... ... 73 67.50 41.51 332 64.48 +34.7IntgDv IDTI ... ... 48 47.45 25.31 3044 46.90 +57.8IntegMed n IMTE ... ... ... 44.00 1.85 10.00 +77.6Intel INTC 1.20 2.6 17 57.60 36.85 23413 45.70 -1.0Intellia n NTLA ... ... ...dd 35.99 16.33 418 28.48 +48.2IntParfum IPAR .84 1.3 42 67.50 39.11 64 64.35 +48.1InteractB IBKR .40 .7 36 80.32 43.50 374 56.20 -5.1InterceptP ICPT ... ... ...dd 124.40 51.05 420 122.37 +109.5InterDig IDCC 1.40 1.8 13 85.85 69.33 247 79.45 +4.3Interface TILE .26 1.1 24 26.25 21.05 286 23.15 -8.0Intergroup INTG ... ... ...dd 39.35 21.30 33.95 +42.4IntlnkEl n LINK ... ... 61 8.00 2.50 4.30 -17.6tIntermolec IMI ... ... ...dd 1.98 1.00 354 1.09 -20.4Internap rs INAP ... ... ... 22.36 8.88 196 13.22 -15.8IntlBcsh IBOC .66 1.5 17 47.95 36.65 223 44.95 +13.2IntMonEx n IMXI ... ... ... 11.99 9.06 45 11.36 +14.5IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.96 120 43.90 +10.2IntrntGold IGLD ... ... ... 10.91 2.17 12 2.71 -67.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 1 10.40 +14.2IntrpDia rs IDXG ... ... 1 1.80 .77 497 1.58 +54.9IntersENT XENT ... ... ...dd 42.95 25.15 244 28.45 -12.2Intersectns INTX ... ... ...dd 3.45 1.29 17 1.85 -18.1Intevac IVAC ... ... ...cc 9.15 4.50 31 5.20 -24.1IntraCellu ITCI ... ... ...dd 25.82 13.93 239 22.75 +57.1Intrexon XON ... ... ...dd 20.49 10.26 2781 17.56 +52.4IntriCon IIN ... ... ...cc 76.80 10.40 352 58.25 +194.2Intuit INTU 1.88f .8 49 229.86 140.21 1449 222.18 +40.8IntSurg s ISRG ... ... 83 575.41 337.80 453 569.54 +56.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 2 32.73 -5.3InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 22.71 -3.5InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 5 40.57 -5.9InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.01 0 22.14 -3.3In SCMatII PSCM .41e .7 ...q 57.10 47.85 1 55.81 +6.6InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 4 56.81 +7.5InOpYCmd PDBC ... ... ...q 19.43 16.57 720 18.50 +6.0InvMltStr LALT ... ... ...q 23.50 19.26 0 21.40 +.7InvGDrChi PGJ .20e .5 ...q 50.87 36.02 27 38.82 -13.4InvDivAch PFM .50e 1.8 ...q 28.05 24.48 20 27.50 +4.0InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 114 17.82 +.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 233 15.71 -5.0InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 116.44 +13.5InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.08 +.9InvWtrRs PHO .18e .6 ...q 32.54 28.18 25 31.76 +4.9InvBuybk PKW .52e .9 ...q 63.49 54.56 43 61.13 +3.6InvNasIntn PNQI ... ... ...q 147.75 107.53 20 134.49 +16.2InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 24 141.62 +9.0InvBasMat PYZ .61e .9 ...q 75.26 63.76 1 69.61 -1.5sInv CnsCyc PEZ .30e .5 ...q 60.17 46.14 1 59.99 +19.3InvTechM PTF .26e .4 ...q 68.67 48.30 5 65.29 +23.9InvDWA M PDP .11e .2 ...q 60.23 47.88 43 59.26 +14.8InvInds PRN .19e .3 ...q 66.55 56.77 2 64.16 +5.3InvHlthcr PTH ... ... ...q 98.83 64.71 19 97.60 +35.4Inv Fincl PFI .14e .4 ...q 37.29 32.13 1 34.72 -1.1InvEngy PXI .69e 1.6 ...q 46.64 33.75 11 43.75 +10.8InvCnsStp PSL .67e .9 ...q 73.71 60.18 5 71.84 +10.4In1-30TrII PLW .72 2.3 ... 33.07 30.78 13 31.07 -5.2InSC InfoII PSCT .08e .1 ...q 89.80 71.36 14 83.93 +9.8InSC Ind II PSCI .40e .5 ...q 76.19 58.53 8 73.09 +13.3InSC HCrII PSCH ... ... ...q 145.25 88.83 137 138.63 +40.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 17 56.90 +4.4InSC EgyII PSCE .14e .9 ...q 18.77 13.10 10 15.97 +3.7InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 11 83.54 +11.7InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 10 69.60 +13.8PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 24.50 -1.5InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 61 56.21 +.4InP&CInsII KBWP .69e 1.0 ...q 65.50 56.86 10 64.00 +7.7InKbwReit KBWY 1.55 4.7 ...q 38.43 29.75 52 33.16 -6.4InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 116 22.91 -3.0In KBWBkII KBWB .58e 1.1 ...q 60.38 49.51 358 54.95 -.1InIntByb II IPKW .29e .8 ...q 40.14 33.54 54 34.58 -8.0InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 8 25.91 -.5InGlGoldII PSAU .10e .7 ...q 21.02 14.29 9 15.32 -22.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.64 +1.0In IntlLB II IDLB ... ... ...q 32.01 28.33 4 29.87 -.9InDWATcR II DWTR ... ... ...q 32.23 26.24 14 31.58 +11.8InTactII DWIN 1.18 4.7 ... 27.77 24.71 16 24.97 -7.1In SmCMoII DWAS .07e .1 ...q 59.52 45.05 24 57.30 +17.6InDWA MoII DWLV ... ... ... 34.27 32.05 9 33.43 -.2InEmMomII PIE .12e .7 ...q 22.22 17.33 76 17.87 -13.0InDevMoII PIZ .26e .9 ...q 29.70 26.47 8 27.88 +.9Investar ISTR .16f .6 26 29.90 20.35 20 26.60 +10.5tInvestBncp ISBC .36 2.9 18 14.69 12.30 1616 12.26 -11.7InvTitl ITIC 1.60a .9 13 221.88 162.03 3 169.70 -14.4Invuity n IVTY ... ... ...dd 9.55 2.35 355 7.40 +19.4IonisPhm IONS ... ... ...cc 65.51 39.07 865 51.39 +2.2IovanceTh IOVA ... ... ...dd 19.90 6.60 2030 11.80 +47.5iPLgExR1K 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 35.85 9.40 149 34.45 +127.4Iridex IRIX ... ... ...dd 9.99 4.28 45 6.51 -14.6IridiumCm IRDM ... ... 24 21.55 9.80 1146 20.45 +73.3Iridium pfB IRDMB 16.88 2.5 ... 709.07 355.05 673.97 +67.7IronwdPh IRWD ... ... ...dd 21.20 12.89 555 18.22 +21.5iShRUT P n AMCA .26e ... ... 29.02 25.22 1 28.46 +4.0iSh USD n SUSC ... ... ... 25.49 24.01 1 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.45 3 24.55 -1.6iShExpoTc XT .14p ... ...q 39.15 33.77 69 38.80 +9.5iSh USA Op ESGU .92e 1.4 ... 64.77 54.50 14 63.71 +9.2iShHYlexOG HYXE ... ... ... 51.95 49.68 1 50.68 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 9 26.57 -2.1iSh ESG Opt ESGD ... ... ... 72.49 63.39 23 66.99 -1.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 2 58.84 -.6iShCTotBd s IUSB ... ... ...q 51.24 48.94 104 49.11 -3.5iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 59 27.48 -4.2iSh UAE UAE .63e 4.1 ...q 18.08 14.87 14 15.20 -9.5iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 90 17.92 +10.6iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 27 38.73 +6.6iShGblGld rs RING ... ... ...q 20.35 13.33 248 14.28 -24.0Isramco ISRL ... ... ...dd 135.05 92.00 1 122.85 +17.4Iteris ITI ... ... ...dd 8.17 4.09 51 5.25 -24.7tIterumTh n ITRM ... ... ... 13.00 6.33 33 6.24 -51.4Itron ITRI ... ... ...dd 79.95 55.26 247 62.75 -8.0IturanLoc ITRN .96 2.8 18 38.00 29.25 47 34.25 +.1IvyNxFoc 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 .80 231 1.63 -63.9J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 63 148.37 -2.3j2Global JCOM 1.70f 2.1 29 91.58 70.27 304 82.62 +10.1JD.com JD ... ... 13 50.68 24.38 31050 25.20 -39.2JMU Ltd rs JMU ... ... ... 8.20 1.03 55 1.16 -77.3JackHenry JKHY 1.48 .9 36 163.68 101.12 523 158.25 +35.3JackInBox JACK 1.60 1.9 22 108.55 79.23 566 85.51 -12.8JkksPac JAKK ... ... ...dd 3.55 1.95 55 2.65 +12.8JRiverGrp JRVR 1.20a 2.8 28 44.34 32.17 97 42.18 +5.4JanusSmC JSML ... ... ... 51.25 33.68 12 45.27 +23.2JanSmMid JSMD ... ... ... 47.85 34.91 6 46.01 +18.5JanLTCar n OLD ... ... ... 27.56 21.60 1 26.42 +10.4JanObes n SLIM ... ... ... 40.01 27.34 2 38.35 +23.7JanOrgan n ORG ... ... ... 36.00 29.36 2 32.02 -7.3Jason Inds JASN ... ... ...dd 3.88 1.25 132 3.48 +46.8Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 369 164.50 +22.2JensynAc n JSYN ... ... ... 11.44 10.10 1 10.70 +3.9JensynAc 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 14 5.81 -32.4JetBlue JBLU ... ... 13 23.08 17.10 3825 19.17 -14.2JetPay h JTPY ... ... ...dd 4.90 1.60 36 1.81 -28.6JewettCm s JCTCF ... ... 24 9.15 6.50 31 8.75 +16.7JohnsnOut JOUT .56f .6 20 107.36 59.13 32 94.27 +51.8JointCorp JYNT ... ... ...dd 9.64 4.10 6 8.65 +74.4JounceTh n JNCE ... ... ... 29.25 6.26 133 6.58 -48.4K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1152 27.25 +51.4KBL 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 1 4.04 -2.4KCAP Fin KCAP .40 12.1 ... 4.00 2.91 113 3.30 -3.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.85 1 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 278 8.88 +51.3KLA Tnc KLAC 3.00f 3.0 14 123.96 96.12 1491 100.58 -4.3sKLX EnS n KLXE ... ... ... 30.50 28.11 531 30.72 +2.4KLX KLXI ... ... 23 62.80 35.71 1067 62.61 +33.6KVHInd KVHI ... ... ...dd 14.15 9.05 23 13.05 +26.1KaiserAlu KALU 2.20 2.0 39 119.66 90.93 90 109.04 +2.0tKala Ph n KALA ... ... ... 24.46 10.34 338 9.54 -48.4sKalvista rs KALV ... ... ...dd 22.46 6.65 91 21.59 +121.4Kamada KMDA ... ... ... 6.45 4.26 8 6.20 +30.5KandiTech KNDI ... ... ... 9.90 3.60 510 4.95 -27.2Karyophm KPTI ... ... ...dd 21.71 9.00 245 17.17 +78.9KayAnAc n KAAC ... ... ... 10.34 9.64 251 10.15 +4.5KayAnAc 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 4 3.18 KearnyF s KRNY .16a 1.2 53 15.60 12.75 268 13.70 -5.2KellySA KELYA .30 1.3 23 32.31 21.44 76 23.82 -12.7KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 66 4.75 +17.3KY FstFd KFFB .40 5.1 33 10.00 7.40 1 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.78 452 3.20 -31.2KewnSc KEQU .76f 2.4 18 38.80 24.56 2 31.35 +8.2KeyTrn KTCC ... ... 15 8.60 6.74 8 7.47 +9.5Kforce KFRC .72f 1.9 29 43.51 17.56 98 37.60 +48.9KimballEl KE ... ... 19 22.45 15.75 29 19.25 +5.5 KimballInt KBAL .32f 1.9 17 20.97 15.40 55 17.07 -8.6KindredBio KIN ... ... ...dd 15.75 6.80 81 13.45 +42.3tKingldJw KGJI ... ... 1 2.50 1.00 148 1.00 -50.5Kingstone KINS .40 2.1 30 21.70 13.21 11 19.03 +1.2KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 92 26.56 +36.4KinsaleCp n KNSL .28 .4 ... 64.33 39.38 70 62.28 +38.4Kirklands KIRK ... ... 30 13.48 8.55 223 10.34 -13.6KitovPh n KTOV ... ... ... 3.81 1.60 110 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.40 1.55 8 2.35 +34.3KopinCp KOPN ... ... ...dd 4.48 1.95 226 2.36 -26.3KornitDig n KRNT ... ... ... 22.20 11.70 224 21.50 +33.1Koss h KOSS ... ... ...dd 4.69 1.40 9 2.70 -12.6KraftHnz n KHC 2.50 4.5 16 82.48 54.11 5407 55.17 -29.1KratosDef KTOS ... ... ...dd 14.87 8.90 791 14.35 +35.5KrystlBio n KRYS ... ... ... 21.17 8.03 54 17.88 +69.9Kulicke KLIC .48 2.0 51 28.71 19.69 1280 24.04 -1.2KuraOnc n KURA ... ... ...dd 24.03 12.00 138 17.35 +13.4L -:LCNB Corp LCNB .64 3.5 16 22.84 17.93 5 18.30 -10.5LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 3 10.12 +1.2LGI Homes LGIH ... ... 9 81.88 44.86 388 49.66 -33.8LHC Grp LHCG ... ... 49 102.45 58.65 257 100.99 +64.9LKQ Corp LKQ ... ... 18 43.86 29.60 2026 31.82 -21.8LM FdgA n LMFA ... ... ... 6.65 .35 615 .51 -68.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 680 65.07 +13.9LRAD h LRAD .04 1.3 ...dd 3.58 1.75 22 3.00 +20.5LSI Ind lf LYTS .20 4.3 21 8.88 4.14 147 4.60 -33.1LaJollaPh LJPC ... ... ...dd 41.36 19.65 346 20.68 -35.7LakeShBc h LSBK .40 2.4 41 18.00 15.80 2 17.00 -.9LakeldB LBAI .46 2.5 17 21.90 17.95 210 18.10 -6.0Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 71 46.63 -3.8LakeInd LAKE ... ... 11 16.85 12.20 15 13.15 -9.6tLamResrch LRCX 4.40 3.0 14 234.88 149.02 3450 148.81 -19.2LamarAdv LAMR 3.64 4.8 25 79.41 61.36 315 76.18 +2.6LancastrC LANC 2.40 1.6 35 161.69 115.81 58 149.57 +15.8sLandcad n LCA ... ... ... 10.50 9.89 2257 10.85 +9.2Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 4 12.00 +14.1Landec LNDC ... ... 18 15.60 11.42 96 14.15 +12.3LandBncp LARK .80b 2.7 30 29.48 26.49 2 29.25 +.9LandmInfr LMRK 1.47 10.8 21 18.75 12.68 61 13.60 -24.9LandIn pfA LMRKP 2.00 7.9 ... 25.94 21.76 25.40 +.5LndInf un B LMRKO 1.98 8.0 ... 25.59 22.15 3 24.60 -3.6LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 17 23.05 -4.9LandsEnd LE ... ... 17 31.15 10.55 128 17.15 -12.3Landstar LSTR .66f .5 27 128.70 94.80 268 121.85 +17.1Lantheus n LNTH ... ... 5 24.45 12.80 279 14.75 -27.9Lantronix LTRX ... ... ... 6.47 1.78 80 4.08 +102.0Lattice LSCC ... ... ...dd 8.40 5.05 527 7.67 +32.7LaureatE n LAUR ... ... ... 16.99 10.46 319 15.21 +12.2Lawsn LAWS ... ... 10 36.90 21.00 3 32.70 +32.1Lazydays n LAZY ... ... 25 11.10 7.14 4 7.50 -32.4LeMaitreV LMAT .28 .8 41 41.28 28.23 71 35.74 +12.2LeapTh n LPTX ... ... ... 10.25 4.90 107 7.01 +12.3LegacyRes LGCY ... ... ...dd 10.54 1.07 535 4.89 +203.7LegacyTxF LTXB .64 1.5 18 47.18 35.16 253 43.28 +2.5LM DevDvr DDBI ... ... ...q 31.49 28.37 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 46 30.41 -3.6LM Gl Inf n INFR ... ... ... 30.05 27.00 27.80 -5.7LM SC Qu n SQLV ... ... ... 31.00 25.13 0 30.12 +10.6LeisAcq n LACQ ... ... ... 9.75 9.55 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 1 10.18 +2.7LendgTree TREE ... ... ...dd 404.40 205.45 145 223.05 -34.5LevOneBc n LEVL .06e ... 59 30.79 25.51 134 27.55 -5.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 289 11.08 +12.1LexnFint n LX ... ... 63 20.00 9.55 448 10.06 -27.6LianlouSm LLIT ... ... ... 3.69 1.26 18 1.74 -.8LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 106 83.19 -2.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 408 83.29 -2.2LibExpA n LEXEA ... ... ... 56.82 35.89 278 46.93 +5.9LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1517 28.91 -19.3LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2258 28.21 -16.6LibLA A n LILA ... ... ...dd 24.00 17.37 178 21.37 -1.0LibLA C n LILAK ... ... ...dd 23.92 17.55 438 21.14 -1.2LibMSirA n LSXMA ... ... ... 48.57 38.61 916 43.13 +8.7LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1073 43.22 +9.0sLibMBrA n BATRA ... ... ... 27.38 21.35 150 27.23 +23.5LibMCFor FWONK ... ... ... 41.14 28.37 1138 36.81 +7.8LibMAFor FWONA ... ... ... 39.37 27.22 105 35.18 +7.5sLibMBrC n BATRK ... ... ... 27.35 21.53 471 27.16 +22.2LibTripA A LTRPA ... ... ...cc 18.30 7.90 671 15.30 +62.3LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 559 64.50 +29.5LifetimeBr LCUT .17 1.6 24 19.70 10.00 12 10.75 -34.8Lifevant rs LFVN ... ... ... 13.29 3.20 84 11.23 +135.9LifewayFds LWAY ... ... 10 10.75 2.76 44 2.87 -64.1LigandPh LGND ... ... 46 273.98 126.50 341 269.10 +96.5LightPath LPTH ... ... 51 4.10 1.94 238 2.02 -9.0Lightbrdg rs LTBR ... ... ... 4.80 .85 124 .95 -22.1Limbach n LMB ... ... ...dd 15.22 9.25 17 10.30 -25.6LimelghtN LLNW ... ... ... 6.05 3.65 698 5.17 +17.2LimestBcp LMST ... ... ...dd 17.65 11.40 0 15.97 +11.5Limoneira LMNR .25 1.0 20 33.42 19.62 184 26.26 +17.2LincEdSv LINC .08 3.6 ...dd 2.71 1.49 67 2.21 +9.6LincElec LECO 1.56 1.7 26 101.34 81.48 304 94.24 +2.9LindbladEx LIND ... ... 77 15.88 8.66 43 14.62 +49.3Lindblad wt LINDW ... ... ... 1.96 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 52 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 23.95 10.52 115 25.12 +126.3Liquidity LQDT ... ... ...dd 8.00 4.34 38 6.40 +32.0Littelfuse LFUS 1.72f .9 40 238.11 182.03 228 196.68 -.6LivaNova n LIVN ... ... 42 131.54 68.24 539 124.21 +55.4LiveOakB n LOB .12 .4 11 32.95 22.00 90 27.40 +14.9tLiveVent rs LIVE ... ... ...cc 26.50 9.16 4 9.30 -41.8LiveXLve n LIVX ... ... ... 11.11 3.43 53 4.15 +3.8LivePrsn LPSN ... ... ...dd 27.40 10.80 443 25.80 +124.3Logitech LOGI .63e 1.4 34 49.96 32.66 179 45.44 +35.1LogMeIn LOGM 1.20 1.4 79 134.80 77.05 765 86.60 -24.4LoneRs n LONE ... ... ... 11.24 2.98 317 7.76 +95.5LongAcq un LOACU ... ... ... 10.99 10.00 118 10.23 +1.0LoopInd n LOOP ... ... ... 19.00 8.01 82 10.09 -30.3LoralSpac LORL ... ... ...dd 51.75 36.85 32 44.25 +.5Lovesac n LOVE ... ... ... 28.88 19.33 313 27.40 +14.2LoxoOncol LOXO ... ... ...dd 208.95 71.45 490 171.75 +104.0lululemn gs LULU ... ... 72 160.68 57.19 1005 158.96 +102.3Lumentm n LITE ... ... 9 74.40 41.95 1116 61.25 +25.3Luminex LMNX .24 .8 40 35.37 18.62 253 30.51 +54.9LunaInn h LUNA ... ... ...cc 4.32 1.47 29 3.28 +35.0LuthBur n LBC .13e 1.2 ... 13.60 10.49 79 10.89 -9.6M -:MACOM MTSI ... ... ...dd 45.72 15.46 565 19.38 -40.4MAM Soft MAMS ... ... 30 9.42 6.62 4 7.76 +3.3MB Fncl MBFI .96 2.1 20 51.59 39.15 432 46.47 +4.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.15 -4.3MBT Fnl MBTF .40f 3.6 16 11.60 9.43 17 11.20 +5.7MCBC n MCFT ... ... 17 39.50 18.33 193 37.07 +66.8MDC Pr gs MDCA .84 19.1 1 12.26 3.80 233 4.40 -54.9MEI Phrm MEIP ... ... ...dd 5.14 1.79 177 4.38 +108.6MER Tel rs MTSL ... ... ... 6.45 .99 165 1.56 -26.2MGE Engy MGEE 1.35f 2.2 28 68.10 51.05 56 62.55 -.9MGP Ing MGPI .32a .4 47 99.73 57.05 109 78.53 +2.1MICT Inc MICT ... ... ...dd 1.94 .65 60 1.14 +1.8tMKS Inst MKSI .80 1.0 11 128.28 80.30 474 78.95 -16.5MMA Cap MMAC ... ... 3 30.58 23.70 3 25.90 +6.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.08 +18.4MTS MTSC 1.20 2.2 15 57.50 42.00 48 54.40 +1.3MTchAcq n MTEC ... ... ... 11.80 9.17 11 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 13 18.15 -9.7MYOS MYOS ... ... ...dd 2.50 1.03 71 1.25 -7.8MYR Grp MYRG ... ... 21 40.81 27.38 45 31.62 -11.5Macatawa MCBC .24 2.0 20 12.92 9.52 22 11.85 +18.5MackFn MFNC .48 2.9 15 17.58 14.40 6 16.45 +3.5MacroGen MGNX ... ... ...dd 32.74 16.12 197 21.00 +10.5MadrigP rs MDGL ... ... ...dd 325.98 32.17 157 215.00 +134.2Magal MAGS ... ... ...cc 6.48 4.20 7 5.81 +14.8tMagellnHlt MGLN ... ... 17 112.25 71.03 117 70.70 -26.8Magenta n MGTA ... ... ... 16.33 11.25 46 12.00 -17.4MagicSft MGIC .29e 3.2 20 9.50 7.75 5 9.00 +7.4MagicJack CALL ... ... ... 8.70 5.55 31 8.30 -1.8MagneG rs MNGA ... ... ... 10.32 .13 4934 .14 -97.0MagyarBc MGYR ... ... 69 13.75 12.01 12.38 -3.3MaidenH MHLD .20m 7.1 ...dd 9.10 2.15 431 2.80 -57.6MMyTrip MMYT ... ... ...dd 41.70 22.40 1126 28.60 -4.2MalibuBoat MBUU ... ... 40 59.57 27.44 156 54.50 +83.3MalvernBc MLVF ... ... 13 28.20 21.00 2 24.30 -7.3MamEngy n TUSK .13p ... ... 42.30 14.21 351 28.37 +44.5ManTech MANT 1.00 1.6 21 68.11 41.76 124 63.30 +26.1ManhAssc MANH ... ... 35 62.39 39.10 882 54.93 +10.9ManhBrCa LOAN .48 7.4 15 8.00 5.50 17 6.45 +8.5Manitex MNTX ... ... ...dd 13.26 7.28 46 10.27 +7.0MannKd rs MNKD ... ... ...dd 6.96 .98 1727 1.87 -19.4Mannatech MTEX 2.00f 10.0 23 22.40 13.50 4 19.95 +33.0MaraPat rs MARA ... ... ... 10.03 .70 679 .78 -81.1MarchxB MCHX .50e ... ...dd 3.20 2.52 66 2.75 -.2MarinSft rs MRIN ... ... ... 15.45 3.10 6 3.15 -71.2MarPet MARPS .32e 8.2 8 4.85 2.83 1 3.90 +14.7MarinusPh MRNS ... ... ...dd 9.87 3.31 924 9.40 +15.2MktAxess MKTX 1.68 .9 47 229.84 171.45 201 179.19 -11.2MarlinBs MRLN .56 2.0 16 31.95 20.26 4 28.65 +27.9MarIntA MAR 1.64f 1.3 29 149.21 107.43 2280 130.98 -3.5Marrone MBII ... ... ...dd 3.39 .85 356 1.79 +62.7MartenTr s MRTN .10 .5 32 29.60 17.50 193 20.80 +2.5MartinMid MMLP 2.00 18.1 17 17.30 10.65 61 11.05 -21.1MarvellTch MRVL .24 1.3 24 25.18 17.49 9114 18.49 -13.9Masimo MASI ... ... 52 124.38 80.69 567 123.63 +45.8Match n MTCH ... ... 46 60.95 22.90 1217 58.26 +86.1Materialise MTLS ... ... ... 16.50 11.23 41 13.75 +8.2MatlinPr n MPAC ... ... ... 10.33 9.70 1 10.00 +2.5MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 136 24.40 +37.1Mattel MAT .60 3.7 ...cc 19.21 12.21 2728 16.01 +4.1MatthInt MATW .76 1.5 17 65.10 47.70 113 49.40 -6.4MaximIntg MXIM 1.84f 3.3 23 74.94 46.35 2761 56.52 +8.1MaxwellT MXWL ... ... ...dd 6.27 3.22 534 3.35 -41.8MaysJ MAYS ... ... 21 47.00 35.50 0 39.55 +1.4MazorRbt MZOR ... ... ...dd 76.56 41.60 1224 58.20 +12.8McGrathR MGRC 1.36 2.5 9 68.79 41.57 68 54.31 +15.6MedalFin MFIN .20 3.0 ...dd 6.90 2.08 33 6.67 +89.0MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 1 25.72 -4.1sMedTrBill MTBC ... ... ...dd 5.44 1.40 391 5.07 +94.3MedTBill pf MTBCP 2.75 10.1 ... 27.99 22.21 66 27.10 +7.2MediCo MDCO ... ... ...dd 41.57 24.45 1239 30.49 +11.5MediciNova MNOV ... ... ...dd 14.50 5.75 105 12.24 +89.2Medidata MDSO ... ... 83 88.87 59.60 554 72.65 +14.6MediWound MDWD ... ... ...dd 7.35 3.56 45 6.45 +44.9Medpace n MEDP ... ... 49 65.09 30.99 729 57.70 +59.1MeetGrp MEET ... ... ...dd 5.35 1.84 409 4.97 +76.2MeiraGTx n MGTX ... ... ...dd 15.49 7.98 19 12.81 -14.6MelcoResE MLCO .32e 1.5 69 32.95 19.10 4219 21.40 -26.3tMelinta rs MLNT ... ... ... 18.20 3.95 733 3.95 -75.0Mellanox MLNX ... ... 65 90.45 42.25 890 72.40 +11.9MelroseBn MELR .34e ... 25 20.50 17.60 2 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 126 10.31 -64.1Menus n MRUS ... ... ... 26.74 14.05 13 18.94 -2.4MercadoL MELI .60 .2 ...cc 417.91 217.06 949 330.75 +5.1MercBkA n MBNAA ... ... ... 86.41 5.97 2 12.95 +115.8MercBkB n MBNAB ... ... ... 40.00 6.00 0 8.00 +33.3MercBank MBWM .96f 2.9 15 38.47 32.60 33 33.43 -5.5MercerIntl MERC .50 2.9 15 18.75 10.55 456 17.20 +20.3MerchBcp n MBIN .24 .9 ... 29.15 16.27 35 25.54 +29.8MercSys MRCY ... ... 70 57.26 30.11 295 54.84 +6.8MeridBcp EBSB .20 1.2 23 21.85 15.61 179 17.10 -17.0MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.85 -10.7MeridBio VIVO .50 3.4 24 17.10 13.53 144 14.90 +6.4MeritMed MMSI ... ... 60 63.20 36.21 353 60.95 +41.1MerrimP rs MACK ... ... 1 15.39 4.71 31 5.31 -48.2Mersana n MRSN ... ... ... 23.96 8.76 72 11.02 -32.9MesaAir n MESA ... ... ... 16.41 11.05 390 13.61 +15.8 MesaLabs MLAB .64 .3 ...dd 224.95 122.35 49 184.61 +48.5sMesoblast n MESO ... ... ... 7.79 4.74 173 7.95 +36.1MetaFincl CASH .60f .7 17 117.98 73.30 46 83.25 -10.1Methanx MEOH 1.32 1.7 22 81.00 48.55 575 78.30 +29.3Michaels MIK ... ... 9 27.87 15.85 1741 16.60 -31.4Microbot rs MBOT ... ... ... 22.80 5.47 106 6.81 -55.5Microchp MCHP 1.46f 1.9 80 104.20 78.33 3672 78.79 -10.3MicronT MU ... ... 4 64.66 34.09 30143 44.35 +7.9Microsoft MSFT 1.84f 1.6 54 115.29 72.92 19322 113.98 +33.2MicroStr MSTR ... ... 25 151.23 122.16 194 141.41 +7.7Microvisn MVIS ... ... ...dd 2.88 .89 507 1.26 -22.7MidPenn MPB .60 2.0 15 37.90 28.85 8 29.40 -11.2MidConEn MCEP ... ... ...dd 2.52 .92 31 1.52 +28.8Midatech n MTP ... ... ... 2.65 .45 4 .75 -10.0Middleby MIDD ... ... 24 138.89 98.06 265 128.82 -4.5MiddledB MBCN 1.12 2.4 15 54.90 42.95 2 47.15 -2.2MdsxWatr MSEX .90 1.9 29 49.00 33.96 37 47.45 +18.9MidlStBc n MSBI .88 2.7 22 36.50 29.75 61 32.17 -1.0MidWOne MOFG .78 2.3 18 37.94 30.56 24 33.34 -.6MillerHer MLHR .79f 2.1 16 41.85 29.95 385 38.20 -4.6Mimecast n MIME ... ... ...dd 46.87 26.50 451 41.88 +46.1MiMedx MDXG ... ... 25 18.25 3.01 1243 5.76 -54.3Mind CTI MNDO .30e 12.6 11 2.55 2.08 22 2.38 -3.4Mindbody n MB ... ... ...dd 45.50 25.40 1366 40.45 +32.8sMinervaN NERV ... ... ...dd 12.85 4.80 230 12.45 +105.8Miragen rs MGEN ... ... ... 10.72 5.01 62 5.63 -46.0MiratiTher MRTX ... ... ...dd 65.35 9.55 795 50.10 +174.5Misonix MSON ... ... ...dd 21.43 8.25 5 18.00 +90.5Mitcham MIND ... ... ...dd 4.57 2.86 4 3.92 +23.7Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 2 23.73 +2.1MitekSys MITK ... ... 19 10.10 6.85 146 7.10 -20.7MitelNet g MITL ... ... ...dd 11.31 7.13 1686 11.02 +33.9MobileMini MINI 1.00 2.3 37 50.40 32.15 157 43.55 +26.2MobileIron MOBL ... ... ...dd 5.71 3.20 166 5.30 +35.9ModMed n MMDM ... ... ... 10.24 9.72 1 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 4.00 216 5.30 -47.1Moleculin n MBRX ... ... ... 3.34 1.50 165 1.62 -12.9Momenta MNTA ... ... ...dd 32.20 11.85 603 24.30 +74.2Momo MOMO ... ... ... 54.24 22.49 2214 45.95 +87.7MonakGp n MKGI ... ... ... 5.07 1.74 34 2.77 -44.3MonarCas h MCRI ... ... 30 49.63 36.94 32 44.93 +.2Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5206 43.24 +1.0MoneyGrm MGI ... ... ...dd 16.27 5.56 294 5.70 -56.8MngDB A n MDB ... ... ... 85.25 24.62 679 83.35 +180.8MonPwSys MPWR 1.20 .9 85 152.21 101.02 494 126.94 +13.0Monotype TYPE .46 2.4 47 26.75 18.20 340 19.60 -18.7Monro MNRO .80 1.1 38 73.45 45.45 276 72.00 +26.4MonroeCap MRCC 1.40 10.3 9 14.80 12.18 74 13.63 -.9MonroeC23 n MRCCL ... ... ... 24.99 24.70 64 24.89 -.2MonstrBv s MNST ... ... 38 70.21 47.61 2473 58.31 -7.9Mornstr MORN 1.00 .8 29 144.34 82.64 107 127.23 +31.2MoSys rs MOSY ... ... ...dd 2.23 .61 250 .65 -41.7MotifBio n MTFB ... ... ... 13.75 7.90 1 8.45 -21.9MotifBi un MTFBW ... ... ... 9.94 2.48 4.40 +14.9MotorcarP MPAA ... ... 28 30.16 18.09 121 23.62 -5.5MotusGI n MOTS ... ... ...dd 10.66 3.75 62 5.08 +16.0MtnPDia g MPVE .04p ... ... 3.35 1.75 54 2.05 -25.5Moxian n MOXC ... ... ... 4.00 .75 62 .88 -77.0MudrickC n MUDS ... ... ... 9.94 9.55 20 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 16 89.70 57.76 56 61.95 -17.2MustBio n MBIO ... ... ...dd 12.89 5.61 65 6.19 -48.4MutualFst MFSF .72 2.0 18 40.50 34.30 9 36.65 -4.9MySize n MYSZ ... ... ...dd 3.58 .57 4236 1.32 +103.7Mylan NV MYL ... ... 11 47.82 30.73 4732 37.11 -12.3MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 194 1.65 -51.5sMyoKard n MYOK ... ... ...dd 67.25 32.80 288 65.05 +54.5MyriadG MYGN ... ... 22 50.44 27.23 977 45.97 +33.8N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 82 38.25 +3.9NCS Mltst n NCSM ... ... ... 24.85 12.57 44 16.41 +11.3NETgear NTGR ... ... ...dd 78.30 44.20 170 62.80 +6.9NF EngSv NFEC ... ... ... 7.19 .79 31 4.30 +343.3NI Hldg n NODK ... ... ... 18.62 15.72 4 16.90 -.5NIC Inc EGOV .32 2.2 18 18.90 12.65 384 14.50 -12.7NICE Ltd NICE .64 .6 37 119.83 78.49 117 115.10 +25.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1221 5.48 +1192.5nLIGHT n LASR ... ... ...cc 43.63 22.14 408 23.55 -12.6NMI Hldg h NMIH ... ... 17 24.50 11.80 504 23.80 +40.0NN Inc NNBR .28 1.8 18 32.90 15.35 455 15.90 -42.4NV5 Global NVEE ... ... 29 92.75 40.01 119 84.30 +55.7NVE Corp NVEC 4.00 3.9 39 135.00 68.50 10 103.75 +20.6tNXP Semi NXPI ... ... 31 125.93 84.59 9661 85.29 -27.2Nabriva n NBRV ... ... ...dd 8.58 2.33 451 2.59 -56.7NanoDim n NNDM ... ... ... 5.79 1.21 50 2.04 -33.6NanoString NSTG ... ... ...dd 18.86 5.87 147 17.82 +138.6NanoVib n NAOV ... ... ... 5.00 3.68 0 4.30 -8.1Nanomtr NANO ... ... 28 48.26 22.08 258 36.22 +45.3NantHlth n NH ... ... ... 5.26 1.30 209 1.71 -43.9NantKwst n NK ... ... ... 5.98 2.66 634 3.64 -18.9Napco NSSC ... ... 35 17.45 7.90 41 14.70 +68.0Nasdaq NDAQ 1.76 2.0 22 96.84 71.65 1379 85.92 +11.8Natera n NTRA ... ... ...dd 29.62 8.60 1242 24.78 +175.6Nathans s NATH 1.00a 1.2 53 107.05 60.35 9 83.10 +10.1NatAmUnv NAUH .18 20.3 ... 2.29 .76 2 .89 -37.6NatlBnksh NKSH 1.19e 2.6 22 49.75 37.55 4 45.40 -.1NatlBevrg FIZZ 1.50e ... 32 127.32 83.78 173 111.33 +14.3sNatCineM NCMI .68 6.4 ...cc 10.81 5.09 552 10.69 +55.8NatlCmce n NCOM ... ... 20 48.60 35.84 121 41.40 +2.9NatEnrSv n NESR ... ... ... 14.38 9.51 44 11.75 +18.1NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.86 178 26.40 +34.4NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 4 25.02 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 13 24.89 -.6NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 10 24.90 -.5NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 5 25.25 -.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.35 +1.4NatInstrm NATI .92 1.9 60 53.57 38.78 408 48.64 +16.8NatResrch NRC .68 1.8 76 42.85 26.35 18 38.55 +3.4NSecGrp NSEC .20 1.4 10 18.17 12.27 0 14.75 -9.8NatlVis n EYE ... ... ...cc 46.63 27.19 314 44.15 +8.7NatWstnLf NWLI .36 .1 11 368.00 276.00 10 320.50 -3.2NaturlAlt NAII ... ... 9 12.15 9.20 20 9.90 -3.9NatHlTr n NHTC .56f 2.4 5 27.23 14.15 40 22.99 +51.3NaturesSun NATR .40 4.5 ...dd 13.80 7.55 10 8.95 -22.5NatusMed BABY ... ... 51 43.60 28.00 147 34.95 -8.5Nav43 JSM 1.50 6.7 ... 25.00 20.21 4 22.35 -6.0Navient NAVI .64 4.7 8 15.61 11.48 2227 13.59 +2.0NavgGp s NAVG .28 .4 21 71.45 45.80 114 69.25 +42.2NebulaAc n NEBU ... ... ... 11.52 9.65 5 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 12 111.36 22.02 1690 59.52 -.3Nemaura n NMRD ... ... ... 6.80 2.05 87 2.87 -50.1Neogen s NEOG ... ... 57 97.38 53.64 819 72.91 +18.2sNeoGenom NEO ... ... ...cc 15.00 7.08 439 14.93 +68.5NeonTh n NTGN ... ... ...dd 16.23 6.17 128 7.15 -52.3Neonode NEON ... ... ...dd 1.42 .25 36 .28 -62.3tNeosTher n NEOS ... ... ...dd 13.15 4.75 344 4.85 -52.5Neovas grs NVCN ... ... ... 180.00 2.10 1292 2.89 -95.2NeptWln g NEPT ... ... 9 5.14 .80 2857 4.01 +69.9Net1UEPS UEPS ... ... 7 13.20 5.90 253 7.58 -36.2NetElem rs NETE ... ... ... 33.51 3.47 37 5.30 -52.4NetApp NTAP 1.60 1.9 33 88.08 42.11 1545 86.11 +55.7NetEase NTES 1.94e .9 8 377.64 184.60 929 221.62 -35.8Netix s NFLX ... ... ...cc 423.21 176.55 13539 377.88 +96.9Netlist h NLST ... ... ...dd 1.10 .10 40403 .55 +78.6NtScout NTCT ... ... 23 33.50 23.15 548 25.20 -17.2sNetSolTch NTWK ... ... 37 6.85 3.09 253 6.65 +41.2Neuralst rs CUR ... ... ... 3.09 .88 21 1.08 -37.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 78 1.35 -21.9Neurcrine NBIX ... ... ...dd 126.98 56.83 699 121.54 +56.6Neuronet n STIM ... ... ... 39.39 23.95 83 32.67 +17.6Neurotrpe h NTRP ... ... ... 11.93 3.97 15 8.42 +19.6NewAgeB n NBEV ... ... ... 9.99 1.30 12963 4.44 +104.6NewLink NLNK ... ... ...dd 12.91 2.31 459 2.50 -69.2NYMtgTr NYMT .80 13.2 8 6.54 5.35 2396 6.06 -1.8NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 19 24.50 -3.2NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 2 24.95 +1.8NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 17 24.34 -1.4NewatrTc n NEWA ... ... ... 29.69 7.86 38 9.46 +.7NewmrkGp NMRK ... ... 16 15.62 10.67 229 11.09 -22.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 3864 12.85 -20.7NewsCpB NWS .20 1.5 ... 17.70 12.70 531 13.40 -19.3NewtekBsn NEWT 1.74e 8.2 ... 24.24 16.01 91 21.32 +15.3Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 2 25.25 -4.8Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 5 25.75 +2.6Nexeo Sol NXEO ... ... ... 12.64 7.11 1213 12.18 +33.8Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.25 7.35 6 13.00 +35.1NexstarM NXST 1.50 1.8 7 89.75 58.10 595 81.25 +3.9NextDec n NEXT ... ... ... 10.80 3.95 81 5.33 -35.9NxtGenHl NXGN .70 3.5 33 23.73 12.24 206 20.21 +48.8NichFncl h NICK ... ... 29 12.50 7.59 4 12.30 +39.8NicoletBc n NCBS ... ... 15 61.98 51.22 15 53.73 -1.8NightstTh n NITE ... ... ... 29.55 10.01 306 19.00 +44.8Noodles NDLS ... ... ...dd 13.30 3.95 503 12.35 +135.2Nordson NDSN 1.40 1.0 24 151.84 117.02 216 140.77 -3.8NorSys NSYS ... ... ...cc 8.08 2.77 11 4.10 +6.2NorestB NBN .04 .2 18 29.95 18.85 9 21.80 -5.8NthnTech NTIC .40 1.2 37 41.90 15.75 10 34.50 +39.4NorTrst NTRS 2.20f 2.1 18 115.61 88.89 1076 103.11 +3.2NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 20 25.55 -2.7NorthdBc NFBK .40 2.5 21 18.39 15.14 96 15.97 -6.5Nthrim NRIM 1.08f 2.6 17 45.40 31.85 15 41.20 +21.7NwstBcsh NWBI .68 3.9 19 18.56 15.34 453 17.44 +4.2NwstPipe NWPX ... ... ...dd 22.00 16.60 29 19.35 +1.1NorwdFn s NWFL .88 2.2 31 40.58 27.65 11 39.50 +19.7NovaLfstyl NVFY ... ... ...dd 3.10 1.30 15 1.74 -27.5NovaMeas NVMI ... ... 15 32.00 23.38 40 26.14 +.9Novan n NOVN ... ... ... 6.69 2.27 34 2.71 -35.8Novanta NOVT ... ... ... 78.85 41.90 270 67.10 +34.2Novavax NVAX ... ... ...dd 2.75 .96 10845 1.84 +48.4tNovelion rs NVLN ... ... ...dd 7.33 2.96 142 3.01 -3.5NovoCure n NVCR ... ... ...dd 52.35 16.10 707 51.00 +152.5NovumeS n NVMM ... ... ... 4.75 1.12 9 1.49 -67.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 24 4.80 +18.2NuCana n NCNA ... ... ...cc 32.00 9.32 38 23.50 +132.4NuVasive NUVA ... ... 44 72.12 44.62 502 68.14 +16.5NuanceCm NUAN ... ... ...dd 18.75 12.18 3516 16.91 +3.4Nutanix n NTNX ... ... ... 64.87 21.63 2276 42.24 +19.7NutriSyst NTRI 1.00 2.7 21 60.80 26.06 323 37.18 -29.3Nuvectra NVTR ... ... ... 23.79 7.60 106 22.27 +187.0NvNq100Dy QQQX 1.68 7.1 ...q 28.19 20.24 215 23.75 -1.9Nvidia NVDA .60 .2 50 285.22 170.16 6703 266.92 +37.9NxStageMd NXTM ... ... ...dd 28.75 22.70 108 28.19 +16.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 215 1.38 -60.6NymoxPh NYMX ... ... ...dd 4.60 2.46 57 2.52 -23.6O -:O2Micro OIIM ... ... ... 2.40 1.30 49 2.27 +36.0OFS Cap OFS 1.36a 11.1 10 13.24 10.41 22 12.25 +2.9OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 6 25.37 +1.9OHA Inv OHAI .08 5.1 39 1.68 1.05 5 1.57 +36.5OP Bancp n OPBK ... ... ... 14.10 10.12 261 11.51 -7.6OReillyAu ORLY ... ... 23 351.65 190.00 364 345.72 +43.7OSI Sys OSIS ... ... 68 96.64 50.50 74 76.08 +18.2OakVlyBcp OVLY .26e 1.3 18 25.65 16.00 9 20.17 +3.2OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 141 4.95 +1.2OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 25.11 -.4OaktStInco OCSI .62f 7.2 11 9.06 7.03 35 8.65 +3.0sOasmiaPh n OASM .02p ... ... 5.15 .80 775 5.35 +508.0ObalonT n OBLN ... ... ...dd 10.23 1.46 384 2.56 -61.3ObsEva n OBSV ... ... ... 20.35 7.17 44 17.95 +83.9OceanBio OBCI .05e ... ... 5.71 3.26 4 4.25 -2.1OceanPw h OPTT ... ... ...dd 2.54 .46 484 .76 -30.9vjOceanR rs ORIG ... ... ... 34.88 20.22 1713 33.77 +26.0OceanFst OCFC .60 2.2 16 30.90 25.00 176 27.25 +3.8Oclaro OCLR ... ... 14 10.20 5.61 1057 9.08 +34.7OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.90 -6.3OcularTher OCUL ... ... ...dd 8.28 3.30 1225 6.93 +55.7OdonateT n ODT ... ... ... 32.00 15.15 86 18.86 -24.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 10 8.03 +113.0OfficeDpt ODP .10 3.1 9 4.65 2.00 6357 3.25 -8.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 49

OhioValB OVBC .84 2.3 23 56.15 34.35 6 35.95 -11.0OhrPhar h OHRP ... ... ...dd 2.18 .15 1861 .20 -89.2Okta n OKTA ... ... ...dd 75.49 24.71 1480 69.59 +171.7OldDomFrt ODFL .52 .3 39 170.22 105.64 432 161.51 +22.8OldLnBc OLBK .40 1.3 17 35.72 26.98 63 31.76 +7.9OldNBcp ONB .52 2.7 26 20.95 16.36 767 19.40 +11.2OldPoint OPOF .44 1.6 21 34.64 24.07 7 27.90 -6.2OldSecBc OSBC .04 .3 16 16.30 12.15 78 15.40 +12.8OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 1 10.63 +1.9sOllies n OLLI ... ... 42 94.70 42.36 387 94.80 +78.0OlympStl ZEUS .08 .4 8 25.84 18.10 88 20.18 -6.1OmegaFlex OFLX .96 1.3 41 95.00 53.50 18 72.57 +1.6Omeros OMER ... ... ...dd 27.00 8.36 1342 24.00 +23.5Omnicell OMCL ... ... ...cc 73.00 39.75 349 70.00 +44.3OnSmcnd ON ... ... 9 27.10 17.60 4125 18.42 -12.0OnTrack OTIV ... ... ... 2.94 .88 34 .98 -27.9OncoMed OMED ... ... ...dd 5.56 1.74 41 2.25 -45.1Oncobiolog ONS ... ... ... 1.70 .78 16 1.02 -21.5Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 39 4.04 -35.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 2584 7.73 -65.6OncoSec rs ONCS ... ... ...dd 2.95 .90 2039 1.47 -9.5OneGpHosp STKS ... ... ...dd 3.40 1.32 14 3.21 +34.3OneHorz rs OHGI ... ... ...dd 3.38 .16 7598 .19 -86.5180 DgrCap TURN ... ... ... 2.50 1.65 9 2.19 +11.4OneStopS n OSS ... ... ...dd 6.25 3.17 9 3.67 -24.81800Flowrs FLWS ... ... 20 15.00 8.85 117 11.60 +8.4OneSpan OSPN ... ... ...cc 23.35 11.20 142 19.30 +38.8OpenText s OTEX .61f 1.6 20 40.31 31.21 254 37.91 +6.3tOperaLtd n OPRA ... ... ... 15.62 8.82 170 9.11 -30.5OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 10.16 +1.4OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 115 2.10 -55.1Ophthotech OPHT ... ... 1 4.50 2.25 96 2.38 -23.7OpiantPh n OPNT ... ... ... 48.00 12.75 94 17.50 -23.8OpkoHlth OPK ... ... ...dd 7.24 2.66 7242 3.72 -24.1OptiNose n OPTN ... ... ...dd 30.00 12.51 275 13.06 -30.9Optibase OBAS ... ... ...dd 9.50 6.60 8.85 +11.2sOptCable OCC .08 1.3 68 5.50 2.15 471 6.10 +153.4OptimBk h OPHC ... ... ... 13.96 1.85 1 5.02 +6.9OpusBank OPB .52e 1.9 18 30.95 22.75 130 27.60 +1.1OramedPh ORMP ... ... ... 11.34 4.60 12 4.84 -46.2OraSure OSUR ... ... 32 23.01 12.86 331 15.58 -17.4Orbcomm ORBC ... ... ...dd 11.95 8.50 571 10.69 +5.0Orbotch ORBK ... ... 20 65.75 40.35 262 59.41 +18.3Organovo ONVO ... ... ...dd 2.28 .91 472 1.17 -12.7Orgenesis n ORGS ... ... ... 16.80 5.06 20 5.59 -59.6OrignAg rs SEED ... ... ... 18.70 4.99 11 5.16 -39.3OrigBcp n OBNK .13 .4 ... 42.31 36.12 73 37.10 -1.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 27 .96 +8.8Oritani ORIT 1.13e 7.3 11 17.70 15.00 189 15.50 -5.5OrrstownF ORRF .52 2.2 18 27.05 23.25 6 23.45 -7.1OrthoPed n KIDS ... ... ... 36.07 14.00 60 35.00 +82.4OrthoMed OFIX ... ... 76 61.98 47.16 139 56.79 +3.8OsirisTher n OSIR ... ... ... 11.93 7.30 70 10.99 +1.3OssenInn rs OSN ... ... ... 8.90 1.50 31 2.10 -27.1Otelco OTEL ... ... 11 17.75 9.25 3 17.35 +30.0Otonomy OTIC ... ... ...dd 6.45 2.50 101 2.75 -50.5OttawaBc n OTTW .20 1.4 54 14.85 13.61 13.92 -3.6OtterTail OTTR 1.34 2.8 23 49.75 39.00 77 47.10 +6.0OvaScience OVAS ... ... ...dd 1.65 .66 12 .73 -47.9Overstk OSTK ... ... ...dd 89.80 23.10 838 26.75 -58.1Ovid Th n OVID ... ... ...dd 12.44 5.43 55 5.84 -40.8Oxbridge OXBR .48 27.4 3 4.90 1.00 13 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 295 17.15 +22.8OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 218 10.63 +5.8Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 0 25.65 +1.8OxfSqCap OXSQ .80 11.3 6 7.52 5.15 188 7.08 +23.3OxfSqC24 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 5 8.18 -2.4PAM PTSI ... ... 58 70.00 20.92 12 64.58 +87.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 0 12.00 +11.6PC Cnnctn CNXN .34e ... 19 43.05 22.66 66 39.49 +50.7PC-Tel PCTI .22 4.8 ... 7.85 4.01 66 4.61 -37.5PCM Inc PCMI ... ... ...cc 25.23 6.90 87 19.25 +94.4PCSB Fn n PCSB .03p ... 52 22.34 18.14 33 20.37 +6.9PDC Engy PDCE ... ... ...dd 66.20 41.13 1130 48.05 -6.8PDF Sol PDFS ... ... 26 18.48 8.10 120 8.78 -44.1PDL Bio PDLI .20 7.9 ...dd 3.55 2.25 822 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 11 15.11 -.5PHI vtg PHII ... ... ...dd 13.95 7.11 1 9.30 -20.5PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 34 9.18 -20.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 44 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.05 5 4.00 -42.0PRA Grp PRAA ... ... 54 43.75 25.72 186 36.55 +10.1PRA Hlth PRAH ... ... 68 112.88 73.50 475 108.97 +19.7PRGX Glbl PRGX ... ... ...dd 10.30 6.62 149 8.50 +19.7PTC Inc PTC ... ... ...cc 107.31 55.30 666 105.17 +73.1PTC Thera PTCT ... ... ...dd 52.95 14.56 791 46.87 +181.0PacWstBc PACW 2.40 4.8 15 55.86 43.61 1183 49.56 -1.7Paccar PCAR 1.12 1.6 12 79.69 59.82 1807 68.78 -3.2PacBiosci PACB ... ... ...dd 5.58 2.02 1467 5.15 +95.1PacCityF n PCB ... ... ... 20.95 18.56 54 19.52 -2.3PacEthanol PEIX ... ... ...dd 6.06 1.55 250 1.95 -57.1PacMerc PMBC ... ... 21 10.45 8.05 8 9.45 +8.0PacPreBc PPBI .15p ... 21 46.05 35.20 217 37.35 -6.6PaciraPhm PCRX ... ... ...dd 52.60 26.95 1173 48.95 +7.2PainThr rs PTIE ... ... ...dd 12.80 .81 1844 1.08 -73.0PanASlv PAAS .14 1.0 22 18.75 13.97 1456 14.60 -6.2PangaeaL PANL ... ... 2 8.40 2.13 21 3.60 -2.2PapaJohns PZZA .90 1.8 21 75.07 38.05 9312 50.14 -10.6PapaMurph FRSH ... ... 13 6.50 4.40 24 5.15 -4.3ParatekPh PRTK ... ... ...dd 26.10 9.00 184 9.45 -47.2ParkCity PCYG ... ... 66 12.50 6.75 54 9.95 +4.2ParkOh PKOH .50 1.3 12 47.90 34.95 16 37.80 -17.7ParkeBcp PKBK .56f 2.5 16 24.80 17.39 8 22.55 +20.7PrtnrCm PTNR ... ... 23 6.60 3.23 6 5.18 -15.9PathfdBcp PBHC .24 1.6 22 16.64 15.00 9 15.08 -2.1PatrkInd s PATK ... ... 19 72.35 51.88 219 59.50 -14.3PatrNBc rs PNBK .04 .2 35 25.50 16.63 2 23.70 +32.8PatriotTr n PATI ... ... 13 23.80 16.72 1 20.06 +15.4PatternEn PEGI 1.69 8.6 15 25.99 16.58 922 19.61 -8.7Patterson PDCO 1.04 4.3 11 40.36 20.22 1113 24.35 -32.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 2691 17.29 -24.9Pavmed n PAVM ... ... ...dd 5.99 .87 226 1.37 -40.0Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 75.73 59.34 1978 73.59 +8.1Paylocity PCTY ... ... ...cc 88.47 41.15 269 80.04 +69.7PayData rs PYDS ... ... ...dd 4.10 1.35 15 1.90 -24.9PayPal n PYPL ... ... 57 93.70 62.37 5841 89.85 +22.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 41 33.90 +5.6PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 9 5.10 -5.6tPeapkGl PGC .20 .7 17 38.00 30.85 55 30.67 -12.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 330 62.85 +33.3PnnNtGm PENN ... ... 34 36.90 22.20 795 32.25 +2.9PennVa n PVAC ... ... ... 96.13 32.49 145 77.54 +98.3PennantPk PNNT .72 9.6 9 7.84 6.29 103 7.50 +8.5PenPkFR PFLT 1.14 8.6 12 14.65 12.00 74 13.31 -3.0PennsWd PWOD 1.88 4.3 17 50.00 39.59 2 43.54 -6.5PensarAc n WRLS ... ... ... 10.17 7.75 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 3 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.13 20 10.57 +2.4tPeopUtdF PBCT .70 4.1 15 20.26 17.32 3489 17.20 -8.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.75 -9.1PeBcOH PEBO 1.12 3.2 17 39.58 30.84 48 35.19 +7.9PeopBNC PEBK .52 1.8 15 34.54 26.32 8 28.75 -6.3PeopFSvc PFIS 1.32f 3.1 16 52.00 40.68 6 42.47 -8.8PeopUtah n PUB .40f 1.2 31 38.70 29.05 21 34.05 +12.4PepsiCo PEP 3.71 3.3 35 122.51 95.94 3864 111.50 -7.0Percptr PRCP .15 1.5 29 12.25 7.26 3 9.73 +.3Percient PRFT ... ... 44 31.09 17.65 308 27.29 +43.1Performnt PFMT ... ... ...dd 3.52 1.52 2 1.87 +13.3PerionNwk rs PERI ... ... ... 4.05 2.13 8 3.09 PermaFix PESI ... ... ... 5.15 3.29 3 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 8.00 10 9.17 +1.9PernixT rs PTX ... ... ...dd 3.35 .76 395 .83 -65.4PerryEllis PERY ... ... 8 29.59 21.46 93 27.51 +9.9PershGld rs PGLC ... ... ... 3.23 .80 170 1.24 -48.3PetIQ n PETQ ... ... ... 43.93 17.03 647 40.77 +86.7PetMed PETS 1.08f 3.1 19 57.80 31.81 522 34.79 -23.5PFSweb PFSW ... ... ...dd 11.86 5.90 37 7.52 +1.2PhibroAH PAHC .40 .9 31 54.62 32.05 127 43.00 +28.4PhotrIn PLAB ... ... 1 11.00 7.20 274 9.58 +12.3PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.80 -15.3PierisPhm PIRS ... ... ... 9.75 4.43 248 5.59 -26.0PilgrimsP PPC ... ... 8 38.39 16.30 934 17.81 -42.7Pinduodou n PDD ... ... ... 30.48 17.20 4110 26.06 -2.4PingtanM PME .04 1.7 15 4.20 1.99 24 2.34 -23.3PinnclEnt PNK ... ... ... 35.18 19.60 255 33.38 +2.0PinnaclFn PNFP .56 .9 18 69.95 59.55 1274 60.40 -8.9PioneerPw PPSI ... ... 26 7.95 4.40 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 145 4.69 -25.9PlatEag n EAGL ... ... ... 11.82 9.60 0 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 142 9.60 -11.0Plexus PLXS ... ... ... 66.78 53.21 109 59.50 -2.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 2178 1.92 -18.6PlumasBc PLBC .36f 1.4 13 29.45 19.85 0 26.20 +12.9Plurlsght n PS ... ... ... 38.37 19.25 633 31.99 +60.0PluristemT PSTI ... ... ...dd 2.12 1.14 598 1.33 -3.6PoageBksh PBSK .24 .9 30 27.75 18.10 25.30 +20.5PointrTel h PNTR ... ... 18 19.65 10.25 29 12.99 -30.2PointsInt g PCOM ... ... 35 18.48 9.31 88 14.05 +36.5PolarPwr n POLA ... ... ... 6.85 4.01 11 5.20 +3.8Polarity rs PTE ... ... ... 41.22 15.21 1015 18.95 -18.4Pool Corp POOL 1.80f 1.1 31 175.87 107.18 129 166.26 +28.2PopeRes POPE 3.20f 4.4 26 73.50 66.60 1 72.10 +3.4Popular BPOP 1.00 1.9 31 53.00 32.04 539 51.47 +45.0Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 2 25.41 +4.6PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 4 24.60 +8.8PortolaPh PTLA ... ... ...dd 56.70 24.63 763 27.14 -44.2Potbelly PBPB ... ... ...dd 14.15 11.05 130 12.50 +1.6tPotltchDel PCH 1.60 3.8 23 56.35 44.88 720 42.55 -14.7PowellInds POWL 1.04 3.1 ...cc 41.42 22.80 47 33.60 +17.3PwrInteg POWI .64 1.0 31 86.60 60.55 489 62.05 -15.6PS 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 14 2.00 -35.9Precipio n PRPO ... ... ... 2.65 .32 371 .40 -66.6PrecTh rs AIPT ... ... ...dd 2.50 .81 49 1.00 -1.0PfdBkLA PFBC 1.00 1.7 ... 69.48 54.55 93 59.42 +1.1PrefrmdLn PLPC .80 1.1 33 96.83 55.41 18 71.26 +.3PremFin s PFBI .60 3.2 12 26.05 16.78 9 18.79 -6.4Premier PINC ... ... ...dd 45.31 27.16 518 44.76 +53.3Presbia n LENS ... ... ... 7.14 1.55 4 1.68 -55.7Presidio n PSDO .16 1.0 ... 19.74 11.97 223 16.00 -16.5PriceTR TROW 2.80 2.6 19 127.43 86.42 786 109.74 +4.6PrSmrt PSMT .70 .9 33 94.45 77.30 108 81.30 -5.6PrmEgy PNRG ... ... ...dd 80.50 45.30 0 75.55 +46.7PrimoWtr PRMW ... ... 63 20.72 10.47 225 17.73 +41.1Primoris PRIM .24 1.0 21 29.90 23.61 337 24.98 -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 2 37.21 +18.3PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.59 +11.1Prin US SC PSC ... ... ... 36.86 29.18 0 35.33 +11.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.7 12 75.59 52.31 1470 58.02 -17.8PrinBio n PRNB ... ... ... 36.00 25.00 75 27.00 -17.3PriorityTc PRTH ... ... ... 12.99 8.34 15 10.12 -.7PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.28 0 12.50 +17.7ProDex PDEX ... ... 30 13.40 6.05 34 11.20 +64.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 0 3.00 +73.5ProQRTher PRQR ... ... ...dd 22.85 2.75 184 18.70 +479.8PrUltBio s BIB ... ... ...q 70.53 48.12 144 68.34 +21.9PrUltPQ s TQQQ ... ... ...q 73.36 35.55 8766 69.33 +49.9ProDvrs h rs IPDN ... ... ... 6.63 2.45 5 3.10 -24.2ProrEng PFIE ... ... 1 5.30 1.40 536 3.25 +69.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 1138 6.12 +2.9ProgrsSoft PRGS .56 1.3 36 53.60 34.72 368 41.75 -1.9Proofpoint PFPT ... ... ...dd 130.27 82.61 671 105.67 +19.0PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 20241 11.43 -46.9ProS Ris n EQRR ... ... ... 52.12 41.53 2 50.01 +7.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 46 42.77 +27.1ProUShBio BIS ... ... ...q 24.92 15.53 18 15.97 -27.6ProspctCap PSEC .72 9.7 9 7.60 5.51 1468 7.40 +9.8 ProtagTh n PTGX ... ... ...dd 23.97 5.50 64 8.88 -57.3ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 53 25.70 21.30 14 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.60 20 2.00 +5.3Proteos n PTI ... ... 6 8.61 1.41 144 2.68 -54.0Prothena PRTA ... ... ...dd 70.00 10.43 377 12.97 -65.4Provent n PRVB ... ... ... 8.00 3.35 28 4.00 -16.8ProvidSv PRSC ... ... 15 83.90 51.05 80 66.68 +12.4ProvidBc n PVBC ... ... ... 30.80 20.51 13 28.55 +7.9ProvFnH PROV .56 3.0 19 20.00 17.21 2 18.40 PrudntlBcp PBIP .20a 1.1 89 19.87 16.04 6 17.81 +1.2PsychmCp PMD .72 3.9 18 22.88 15.99 2 18.70 -9.0Pulmatrix PULM ... ... ...dd 2.38 .28 176 .37 -73.7PulseBio n PLSE ... ... ...dd 34.82 12.51 49 14.46 -38.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 340 46.00 -53.5PureAcq n PACQ ... ... ... 9.77 9.59 1077 9.69 PureAcq un PACQU ... ... ... 10.39 10.08 10.39 +2.6PureCycle PCYO ... ... ...dd 11.74 6.65 15 11.15 +33.5PurplInv n PRPL ... ... ...dd 13.90 5.04 24 5.67 -43.6PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 32 12.22 .74 264 .96 -70.2QAD Inc B QADB .24 .5 ...dd 49.40 26.72 44.35 +43.9QAD A QADA .29 .5 ...dd 61.80 33.35 32 57.10 +47.0QCR Hld QCRH .24 .6 15 49.70 40.40 34 40.80 -4.8QIWI plc QIWI .84e 6.6 12 20.05 12.50 213 12.71 -26.7Qorvo QRVO ... ... 89 86.84 64.53 914 75.06 +12.7Qualcom QCOM 2.48 3.5 ...dd 76.50 48.56 11302 71.76 +12.1Qualstar rs QBAK ... ... ... 13.50 5.71 2 7.95 -5.4Qualys QLYS ... ... 86 98.30 50.00 210 87.50 +47.4Quantenn n QTNA ... ... ... 19.41 9.60 155 18.49 +51.6Quanterx n QTRX ... ... ...dd 24.81 13.00 90 21.64 +.8Quartrhill g QTRH .05 ... 4 2.12 1.01 40 1.42 -22.8QuestRes rs QRHC ... ... ...dd 2.91 1.08 16 2.54 +10.4QuickLog h QUIK ... ... ...dd 2.22 .98 46 1.01 -42.0Quidel QDEL ... ... ...cc 77.63 33.01 214 63.10 +45.6QuinStreet QNST ... ... 71 16.42 6.86 423 13.10 +56.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 2.70 +13.9Quotinet QTNT ... ... ... 9.02 2.78 194 7.07 +42.8QuratRet A QRTEA ... ... 20 29.11 20.00 2313 21.90 -10.3QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.92 -10.7Qutoutiao n QTT ... ... ... 20.39 7.08 1222 7.10 -55.5R -:R1 RCM n RCM ... ... ... 11.00 3.41 493 9.54 +116.3RBB Bcp n RBB .36 1.4 ... 33.62 21.84 53 25.69 -6.1RBC Bear ROLL ... ... 47 158.18 111.61 71 147.79 +16.9RCI Hosp RICK .12 .4 11 34.84 24.20 53 28.36 +1.4RCM RCMT 1.00e ... 22 7.50 4.36 11 4.55 -27.2RF Inds RFIL .08 1.1 12 12.75 2.15 199 7.35 +172.2RGC Res s RGCO .62 2.4 31 31.57 22.16 6 26.32 -2.8RLJ Ent rs RLJE ... ... ... 6.34 3.13 144 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.73 .75 16 1.28 +56.1RMR Gp h RMR 1.00 1.1 50 98.00 49.10 29 90.70 +53.0RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 125 4.55 +11.0RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.12 473 1.27 -77.2RaPhrm n RARX ... ... ...dd 17.90 4.78 237 16.45 +93.5RadNet RDNT ... ... 92 15.95 9.50 224 14.70 +45.5RadaElc rs RADA ... ... ...dd 3.86 1.77 55 2.95 -4.2Radcom RDCM ... ... 30 22.40 11.25 65 11.60 -41.6RadiSys RSYS ... ... ...dd 1.65 .53 104 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 731 17.45 -45.1Radware RDWR ... ... ...dd 28.50 16.21 88 25.81 +33.0RamacoRs n METC ... ... ... 9.35 3.81 57 7.82 +13.7tRambus RMBS ... ... ...dd 15.50 11.04 490 10.94 -23.1RandCap RAND ... ... 3 3.50 2.05 0 2.62 -13.2Randgold GOLD 2.00f 2.9 28 104.05 59.90 3010 69.07 -30.2RandBcp n RNDB ... ... ... 17.45 14.36 1 16.70 +8.8Rapid7 n RPD ... ... ...dd 39.40 16.59 420 36.17 +93.8RaveRest RAVE ... ... 15 2.33 1.09 25 1.39 -5.0RavenInds RAVN .52 1.1 1 49.80 30.85 132 45.70 +33.0ReShape rs RSLS ... ... ... 39.00 .04 19508 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 34 15.46 -7.4ReadgIntB RDIB ... ... 25 34.64 20.10 2 32.68 +42.1RealGSol h RGSE ... ... ...dd 3.25 .30 1477 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 22 2.75 -19.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 23.79 -1.9RealitCh n BCNA ... ... ... 24.47 20.01 0 21.36 -11.7RealmTh n RLM ... ... ... 13.00 3.01 5 3.52 -47.8sRealPage RP ... ... 84 64.85 38.40 871 64.45 +45.5ReataPh n RETA ... ... ...dd 99.50 19.31 475 84.15 +197.1ReconTech RCON ... ... ...dd 5.36 .85 65 1.26 -3.1RecroPhm REPH ... ... ... 13.05 4.78 173 7.05 -23.8RedRobin RRGB ... ... 22 70.10 36.20 192 39.20 -30.5RedRkRs n RRR .40 1.5 ... 36.99 22.50 458 27.39 -18.8RedViolt n RDVT ... ... ...dd 46.40 4.35 23 6.02 -87.0Redn n RDFN ... ... ... 31.50 16.69 568 18.43 -41.2RedhillBio RDHL ... ... ... 11.49 4.30 57 8.41 +63.6Regenrn REGN ... ... 27 477.00 281.89 389 391.53 +4.1RegnxBio n RGNX ... ... 54 85.10 23.25 485 74.70 +124.7RegulusTh RGLS ... ... ...dd 1.52 .17 624 .21 -80.3Reis Inc REIS .76 3.3 ...dd 24.00 16.74 91 22.95 +11.1ReliantBcp RBNC .32 1.2 26 30.00 21.90 6 25.83 +.7Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.08 +6.5RemarkHld MARK ... ... ...dd 15.10 2.83 244 3.26 -66.5RemoraR n RRI ... ... ... Renasant RNST .80 1.9 17 49.78 39.11 201 41.48 +1.4RenewEn REGI ... ... 5 28.15 9.50 593 27.25 +130.9RenminTi rs ABAC ... ... ... 4.76 1.50 15 2.12 -28.1RentACt RCII .32 2.3 24 14.94 7.22 824 14.18 +27.7Replgn RGEN ... ... ...cc 58.99 29.56 444 53.65 +47.9Replimun n REPL ... ... ... 23.55 14.03 47 17.63 +16.3RepBncp RBCAA .97 2.1 18 50.70 34.24 5 46.79 +23.1RepFBcp FRBK ... ... 51 9.75 7.05 141 7.10 -16.0resTORbi n TORC ... ... ...dd 21.10 7.55 161 15.80 -6.4RschFrnt REFR ... ... ...dd 1.83 .60 230 1.65 +58.7Resonant RESN ... ... ... 8.55 3.17 277 4.29 -42.6ResConn RECN .52f 3.1 28 17.95 12.75 110 16.70 +8.1RestorRob n HAIR ... ... ...dd 11.95 1.45 99 2.42 -47.4RetailOpp ROIC .78 4.3 54 20.14 16.18 956 18.19 -8.8RetoEco n RETO ... ... ... 12.75 3.13 6 3.67 -47.9Retrophin RTRX ... ... ...dd 33.00 20.09 218 28.50 +35.3RevanceTh RVNC ... ... ...dd 37.45 22.25 319 24.25 -32.2RevenHo n RVEN ... ... ... 5.30 2.32 1 3.82 -17.6RevolutL rs RVLT ... ... ... 6.64 2.18 18 2.92 -11.2ReWalkRob RWLK ... ... ...dd 1.65 .70 116 .91 -17.7RhythmP n RYTM ... ... 42 37.23 16.80 393 29.70 +2.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 132 6.80 -12.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 85 2.90 +95.9RichrdElec RELL .24 2.7 ...cc 10.40 5.76 6 8.87 +31.6RigelPh RIGL ... ... ...dd 4.71 2.28 3640 3.08 -20.6RigNet RNET ... ... ...dd 24.05 10.03 257 18.80 +25.8RiminiSt n RMNI ... ... ... 10.40 .25 20 6.36 -19.6RiotBlck RIOT 1.00p ... ... 46.20 3.54 349 3.82 -86.5RiseEdCy n REDU ... ... 19 18.60 9.50 88 11.51 -22.2RittrPh rs RTTR ... ... ... 5.50 1.55 27 1.79 -45.6RivrvwBcp RVSB .14f 1.6 16 9.99 7.83 26 8.77 +1.2RivrviewF n RIVE ... ... ... 14.55 13.10 3 13.90 +3.3RocktPh n RCKT ... ... ... 25.96 6.12 147 24.99 +139.4RockwllM RMTI ... ... ...dd 8.70 3.62 90 4.22 -27.5RockyBr RCKY .48 1.7 19 33.45 13.10 45 28.35 +50.0RkyMChoc RMCF .48 4.7 10 12.60 10.06 12 10.18 -13.6sRoku n ROKU ... ... ...dd 74.25 15.75 5233 73.34 +41.6Rosehill n ROSE ... ... ... 10.84 5.75 203 7.06 -10.2Rosehill wt ROSEW ... ... ... 1.57 .79 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.50 -15.6sRossStrs s ROST .90 .9 26 98.75 62.34 2844 99.17 +23.6RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 518 76.66 -6.6Rubicon rs RBCN ... ... ... 9.46 6.76 2 8.64 +8.3RubiusTh n RUBY ... ... ... 33.01 19.67 67 23.39 -3.5RmblOn B n RMBL ... ... ... 10.98 3.53 49 10.16 +95.6RushEntA RUSHA .12p ... 25 55.40 37.95 103 39.85 -21.6RushEntB RUSHB .12p ... 32 52.76 36.61 4 41.02 -14.9RuthsHosp RUTH .44 1.4 29 33.95 19.45 284 30.75 +42.0Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 200 96.88 -7.0S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 84 43.68 +9.7S&WSeed SANW ... ... ...dd 4.40 2.55 41 2.75 -29.5SB FinGp SBFG .32 1.6 14 20.51 16.54 3 20.32 +9.9SB FnGp pf SBFGP .65 3.2 ... 21.10 16.00 20.08 +12.2SB OneBc SBBX .30f 1.2 21 32.85 23.60 35 25.25 -6.0SBA Com SBAC ... ... ...cc 177.67 140.62 502 158.51 -3.0SEI Inv SEIC .60f 1.0 21 78.35 58.15 853 61.58 -14.3SelasLf rs SLS ... ... ... 13.47 .80 701 1.18 -85.0SG Blck n SGBX ... ... ... 7.00 3.01 44 4.05 -32.3SGOCO rs SGOC ... ... ... 2.29 .90 2 1.01 -4.7SI Fincl SIFI .24 1.7 14 15.70 13.60 7 13.85 -5.8SIGA Tc n SIGA ... ... ... 8.47 5.61 237 7.08 +19.8SLM Cp SLM ... ... 16 12.46 9.65 2342 11.50 +1.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 1 69.45 +1.0SmartGlb n SGH ... ... 6 56.69 20.29 335 28.67 -14.9SMTC hg SMTX ... ... ... 3.18 1.29 17 2.71 +43.3SORL SORL ... ... 3 8.45 3.70 39 4.21 -37.4SP Plus SP ... ... 21 41.70 32.15 68 36.40 -1.9SPAR Gp h SGRP ... ... ... 3.75 .90 54 1.03 -16.3SpdDorWrF DWFI ... ... ... 25.87 23.22 22 23.49 -7.1SPI Eng rs SPI ... ... ... 2.61 .25 93 .30 -53.1SPS Cmce SPSC ... ... ...cc 100.68 45.02 120 95.20 +95.9SS&C Tch s SSNC .32f .6 35 60.97 38.48 1156 56.00 +38.3tSSLJ.cm n SSLJ ... ... ... 5.75 .50 96 .50 -85.7SSR Mng g SSRM ... ... 19 11.44 7.64 598 8.74 -.6SVB FnGp SIVB ... ... 27 333.74 178.61 463 316.64 +35.4SVMK n SVMK ... ... ... 18611 17.24 SabanCap n SCAC ... ... ... 10.18 9.84 14 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.3 11 23.83 15.78 1036 22.51 +19.9SabreCorp SABR .56 2.2 30 26.78 17.79 2466 25.58 +24.8SAExplr rs SAEX ... ... ... 73.80 5.40 118 12.20 -72.3SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 40 89.45 +11.3SagaComm SGA 1.20 3.3 4 46.80 35.05 4 36.20 -10.5SageThera SAGE ... ... ...dd 195.97 59.57 509 139.98 -15.0Saia Inc SAIA ... ... 38 87.05 55.16 132 77.85 +10.0SalemMda SALM .26 6.8 14 6.75 3.10 42 3.85 -14.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 42.90 -3.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 668 100.13 -27.8SndySpr SASR 1.12 2.9 17 43.87 36.41 198 39.02 Sanlp JBSS .55a .8 24 79.37 54.32 43 70.67 +11.7SangTher SGMO ... ... ...dd 27.50 11.30 975 16.20 -1.2Sanmina SANM ... ... 16 39.40 24.60 271 27.50 -16.7Sano rt GCVRZ ... ... ... .60 .34 54 .55 +45.5Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 1199 158.80 +185.4Savara rs SVRA ... ... ...dd 17.19 7.85 51 11.07 -25.4scPhrma n SCPH ... ... ...dd 18.17 4.10 79 5.62 -53.5ScanSource SCSC ... ... 14 45.35 31.40 118 40.55 +13.3Schmitt h SMIT ... ... ...dd 4.47 1.74 16 2.86 +4.5Schnitzer SCHN .75 2.8 7 38.85 25.00 197 26.95 -19.6ScholRck n SRRK ... ... ...dd 27.02 13.09 129 24.22 +56.3Scholastc SCHL .60 1.4 ...dd 47.77 33.85 138 42.86 +6.9SciGames SGMS ... ... ...dd 62.80 24.35 1162 26.10 -49.1ScrippsEW SSP .20 1.2 52 19.26 10.69 539 16.19 +3.6Scynexis SCYX ... ... ...dd 2.50 1.05 150 1.20 -48.3SeaChange SEAC ... ... ... 4.03 1.38 129 1.78 -54.7SeacstBkg SBCF ... ... 23 34.95 22.42 194 29.00 +15.0SeagateT STX 2.52 5.4 12 62.70 32.41 5252 47.07 +12.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 99 .88 -15.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.78 1.07 2988 1.12 -68.7SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 11 3.20 +23.1SeaSpine n SPNE ... ... ...dd 16.51 8.76 26 15.39 +52.1sSeattGen SGEN ... ... ...dd 80.82 47.75 1154 80.06 +49.6SecndSight EYES ... ... ...dd 2.58 1.05 246 1.97 +3.1ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 117 13.00 +34.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 59 13.95 +57.3SecNtl lf SNFCA .23t ... 3 5.90 4.05 12 5.40 +8.0SelectBc lf SLCT ... ... 20 14.25 11.39 51 12.63 -.1SelIncREIT SIR 2.04 9.5 19 26.26 17.90 414 21.52 -14.4SelIntCon n SIC ... ... ... 13.00 9.65 784 10.95 -13.4SelectaB n SELB ... ... ... 24.02 7.95 132 15.59 +58.9SelectvIns SIGI .72 1.2 21 65.93 51.68 170 62.60 +6.6SmLEDS rs LEDS ... ... ...dd 10.49 1.84 52 4.17 +11.8Semtech SMTC ... ... 69 60.55 31.30 398 55.50 +62.3SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 17 32.85 +6.8SenesTc n SNES ... ... ...dd 3.87 .30 203 .76 +5.0SenHous SNH 1.56 9.1 11 19.98 14.86 1809 17.12 -10.6SenHous 42 SNHNI 1.41 5.9 ... 25.67 22.48 12 24.03 -4.9SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 19 26.17 -2.6 Senmiao n AIHS ... ... ... 8.91 3.75 8 4.80 -15.0Senomyx SNMX ... ... ...dd 1.71 .60 309 1.48 +13.8SensusHlt n SRTS ... ... ... 8.88 4.31 134 8.00 +55.0SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 6 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 17 10.28 +3.1SeqentialB SQBG ... ... ...dd 3.03 1.36 21 1.72 -3.4SeresTh n MCRB ... ... ...dd 17.40 6.65 62 7.43 -26.7SvcSource SREV ... ... ...dd 4.47 2.61 192 2.78 -10.0ServiFst s SFBS .44 1.1 19 44.95 35.35 142 39.04 -5.9SesenBio SESN ... ... ...dd 3.50 .62 971 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.41 1720 4.10 -11.1SevernBc SVBI .12 1.2 45 9.86 6.70 6 9.80 +35.1SharingE rs SEII ... ... 38 12.40 2.10 23 3.01 -60.3Sharps SMED ... ... ...dd 5.15 3.14 9 3.59 -12.2SharpSprg SHSP ... ... ...dd 14.87 3.25 56 13.54 +207.4ShndTele s SHEN .26f .7 ... 41.80 29.93 104 37.35 +10.5ShiftPixy n PIXY ... ... ... 6.35 2.00 65 3.91 +35.8Shiloh SHLO ... ... 14 12.28 6.45 50 11.14 +35.9Shineco n TYHT ... ... ... 4.60 .83 128 1.05 -54.3sShire SHPG 1.06e .6 93 181.41 123.73 594 180.72 +16.5ShoeCarnvl SCVL .32 .8 25 45.00 17.94 427 37.82 +41.4ShoreBcsh SHBI .32 1.8 18 20.09 15.74 12 17.89 +7.1ShotSpot n SSTI ... ... ... 66.14 11.36 143 62.60 +345.6Shuttery SFLY ... ... ...cc 100.34 39.76 268 69.15 +39.0SiebertFn SIEB .10a .7 ...dd 21.61 3.60 13 14.05 +4.1SiennaBi n SNNA ... ... ... 26.00 12.77 43 15.30 -15.7Sientra SIEN ... ... ...dd 26.79 8.79 249 24.17 +71.9SierraBc BSRR .64 2.2 16 31.19 24.32 21 28.97 +9.1SierOnc g n SRRA ... ... ...dd 4.09 1.53 497 1.75 -53.1SierraWr SWIR ... ... 19 23.50 15.10 190 20.15 -1.5SifyTech SIFY .02e 1.1 ... 2.10 .69 41 1.58 +54.3SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 103 1.02 -52.6Sigmatr SGMA ... ... 11 11.61 5.26 4 5.96 -41.1SignatBk SBNY .56p ... ... 161.92 108.89 472 112.55 -18.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 462 27.88 -5.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 38 40.28 -42.5SilcnLab SLAB ... ... 83 110.70 77.55 477 90.55 +2.5SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 302 54.14 +2.2SilvrSun n SSNT .06e ... ...cc 4.84 2.90 5 3.55 -16.1Silvercrest SAMG .56 3.9 20 18.27 12.95 7 14.30 -10.9SimmnsFst s SFNC .60 2.0 19 33.45 26.78 411 29.70 +4.0sSimplyGd n SMPL ... ... ... 18.64 11.01 878 18.74 +31.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 97 20.05 +24.5Sina SINA ... ... 33 124.60 63.20 627 70.06 -30.2Sinclair SBGI .72 2.6 12 40.15 25.13 1061 27.85 -26.4SinoGlobl SINO ... ... 6 3.77 1.04 104 1.14 -55.5Sinovac h SVA ... ... ...dd 8.75 6.06 18 7.77 -1.4SiriusXM SIRI .04 .7 35 7.70 5.17 49044 6.38 +19.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 154 1.79 -73.4SkySolar SKYS ... ... ...dd 2.43 .70 30 .80 -46.7SkyWest SKYW .40 .7 17 65.80 41.90 380 58.40 +10.0SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 1755 90.04 -5.2SleepNmbr SNBR ... ... 26 40.72 26.22 336 36.42 -3.1SmartFn rs SMBK ... ... 20 27.69 19.49 12 23.53 +8.4SmartSnd n SND ... ... ... 11.06 4.48 780 4.55 -47.5SmthM hrs SMSI ... ... ...dd 3.41 1.05 86 2.67 -6.0SocilRltyA n SRAX ... ... ...dd 7.95 1.67 125 3.81 -32.6SocketM n SCKT ... ... ... 4.19 1.86 1 2.32 -35.2SodaStrm SODA ... ... 50 143.30 59.76 343 143.00 +103.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 36 6.84 -36.1SolarCap SLRC 1.64 7.6 12 22.55 19.70 35 21.56 +6.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 27 16.65 -6.3SolarEdg n SEDG ... ... 19 70.74 26.35 993 39.95 +6.4Soleno wt rs SLNOW ... ... ... .71 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 5 2.13 +18.2SolidBio n SLDB ... ... ...dd 54.84 6.83 118 49.21 +117.6Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 208 1.67 -24.8SonicCorp SONC .64 1.5 28 44.87 23.22 2495 43.47 +58.2SonicFdry SOFO ... ... ...dd 3.87 1.51 1 1.71 -43.2SonomaPh SNOA ... ... ...dd 5.92 1.45 17 1.50 -72.5Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1563 14.32 -28.1Sophiris SPHS ... ... ...dd 4.05 1.80 207 2.91 +28.2SorrentoTh SRNE ... ... 22 10.65 1.68 1258 4.45 +17.1SotherlyH SOHO .50f 7.0 55 7.62 5.81 47 7.18 +11.3SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 25.64 SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 7 25.25 -.4SouMoBc s SMBC .52f 1.3 17 41.49 33.05 13 38.66 +2.8SoundFin SFBC .56 1.4 23 40.87 32.10 1 39.45 +16.0SouthState SSB 1.36f 1.7 23 94.50 79.85 274 82.25 -5.6SthnFstBsh SFST ... ... 16 48.75 34.83 10 39.65 -3.9SoNatBcVa SONA .32 2.0 31 18.24 15.11 27 16.31 +1.7SsdeBTX SBSI 1.20 3.4 18 37.57 31.73 154 35.05 +4.1SparkEn s SPKE .72 9.0 ...dd 16.15 7.93 237 8.10 -34.7SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 25 24.30 -8.7SparkTh n ONCE ... ... ...dd 96.59 41.06 391 55.09 +7.1SpartnMot SPAR .10 .7 26 19.45 10.80 197 14.75 -6.3SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 100 20.20 -24.3SpectPh SPPI ... ... ...dd 25.29 9.55 1720 16.59 -12.5SperoTh n SPRO ... ... ... 19.00 9.29 88 10.85 -7.7Sphr3D grs ANY ... ... ... 3.95 .13 27374 .42 -82.9Spherix rs SPEX ... ... ...dd 2.42 .95 8 1.04 -25.7SpirtTex n STXB ... ... 75 22.56 20.04 14 21.67 -.8Splunk SPLK ... ... ...dd 130.00 62.39 1219 117.45 +41.8SpokHldgs SPOK .50 3.3 34 18.85 13.75 47 15.00 -4.2SportsWhs SPWH ... ... 12 6.99 3.66 153 5.85 -11.5SprBkPh n SBPH ... ... ...dd 18.93 10.63 35 11.72 -12.8SprottFoc FUND .61e 8.2 ...q 8.39 7.30 20 7.40 -6.6Sprouts SFM ... ... 28 29.67 17.55 1068 27.62 +13.4StaarSur STAA ... ... ... 54.00 11.50 321 48.00 +209.7Staff360 rs STAF ... ... ... 5.65 1.14 52 1.96 -37.8Stamps.cm STMP ... ... 26 285.75 160.00 270 225.55 +20.0Std AVB n STND ... ... ... 39.45 29.97 3 30.99 -.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 222 13.07 +16.1StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 3 25.66 +1.3StarsGp g TSG ... ... ... 38.95 19.65 928 24.90 +6.9Starbucks s SBUX 1.44f 2.5 26 61.94 47.37 7714 57.27 -.3StatAutF STFC .40 1.3 ... 34.31 23.67 24 30.61 +5.1StateBkFn STBZ .80 2.7 19 35.99 27.08 239 30.11 +.9StealthGas GASS ... ... 15 4.70 3.12 48 3.54 -18.8SteelCon STCN ... ... ... 2.90 1.49 8 2.12 -14.9StlDynam STLD .75 1.6 13 52.10 32.36 2422 45.58 +5.7SteinMart s SMRT .30 14.2 ...dd 4.04 .48 194 2.11 +81.9StellrAcq n STLR ... ... ... 11.00 10.00 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 165 16.40 +5.1Stericycle SRCL ... ... ...dd 76.73 56.64 708 60.34 -11.3SterlBcp n SBT .04 .3 ... 14.98 10.81 38 11.56 -9.0SterlCons STRL ... ... 18 18.90 10.74 112 13.72 -15.7SMadden SHOO .80 ... 25 58.95 37.25 847 54.25 +16.2Stewrdshp SSFN .12 1.1 14 12.75 9.30 10.85 +5.9StitchFix n SFIX ... ... ... 52.45 14.48 1266 42.09 +63.0StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 40 35.85 -4.9StoneCastle BANX 1.52 6.8 17 24.92 20.00 9 22.30 +10.8StrataS rs SSKN ... ... ...dd 3.88 1.06 103 3.50 +184.6Stratasys SSYS ... ... ...dd 26.17 17.17 283 23.09 +15.7StratEdu STRA 2.00f 1.5 40 138.97 80.75 87 135.50 +51.3Strattec STRT .56 1.6 19 49.20 29.70 20 34.40 -21.0StratusPrp STRS 1.00e ... 54 35.90 27.25 6 30.65 +3.2StreamHlth STRM ... ... ... 2.82 1.00 15 1.20 -29.0StrgbrBio n SBBP ... ... ... 9.25 3.85 334 4.65 -35.9SummerInf SUMR ... ... ...dd 2.00 .72 70 1.61 +7.3SumFWV SMMF .52 2.3 12 28.16 21.78 6 23.09 -12.3SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.35 +21.8SumTher n SMMT ... ... ... 15.90 1.94 17 2.23 -79.9SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 48 70.83 45.44 92 54.71 -15.4SundEng n SNDE ... ... ... 9.59 3.83 8 5.72 -3.8SunesisP rs SNSS ... ... ...dd 7.69 1.80 59 2.03 -45.0SunOpta STKL ... ... ...dd 9.65 6.27 334 7.35 -5.2SunPower SPWR ... ... ...dd 10.00 6.36 1141 7.56 -10.3Sunrun n RUN ... ... 11 16.45 5.08 870 12.46 +111.2Sunworks n SUNW ... ... ... 1.88 .52 15 .54 -49.0SuperCom SPCB ... ... ...dd 4.95 1.53 15 1.81 -53.8SupTech rs SCONW ... ... ... 14.90 1.47 73 1.68 -84.6SupGpCos s SGC .40f 2.1 17 28.85 18.00 12 19.36 -27.5Supernus SUPN ... ... 31 61.25 33.30 586 49.50 +24.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 31 2.92 +20.7SurfaceOn n SURF ... ... ... 18.18 8.64 91 10.27 -23.0SurgPtrs n SGRY ... ... ...dd 19.95 7.10 156 15.65 +29.3Surmodic SRDX ... ... ...cc 82.35 25.00 83 73.60 +162.9SykesEnt SYKE ... ... 56 32.15 25.90 123 29.97 -4.7Symantec lf SYMC .30 1.4 10 33.92 17.81 5956 21.03 -25.1Synacor SYNC ... ... ...dd 2.85 1.35 36 1.70 -26.1Synalloy SYNL .13m .6 ...dd 24.80 11.05 13 23.55 +75.7Synaptics SYNA ... ... ...dd 55.25 33.73 372 46.09 +15.4SyndaxP n SNDX ... ... ...dd 15.20 6.10 422 6.95 -20.7SyneosH h SYNH ... ... ...dd 59.45 31.10 332 49.85 +14.3SynrgyPh SGYP ... ... ...dd 3.57 1.43 1857 1.68 -24.7Synlogic rs SYBX ... ... ...dd 22.40 7.27 183 13.01 +34.1Synopsys SNPS ... ... 49 103.40 79.00 1322 98.00 +15.0Syntel SYNT 15.00e ... 20 41.05 18.76 308 40.96 +78.2Synthes rs SES ... ... ... 4.64 2.00 10 2.25 -20.8Sypris SYPR .08 6.0 ...dd 1.90 1.25 5 1.34 -2.9SyrosPhar n SYRS ... ... ... 17.62 6.30 67 11.83 +21.6T -:T-MobileUS TMUS ... ... 27 69.77 54.60 2557 68.79 +8.3TAT Tch h TATT .34e 5.0 16 11.65 6.40 1 6.85 -34.8TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 153 17.04 -15.0TD Ameritr AMTD .84 1.6 26 63.01 46.54 2793 54.14 +5.9TDH Hld n PETZ ... ... ... 31.75 1.48 3 1.76 -68.8TESSCO TESS .80 5.2 30 24.85 12.35 9 15.30 -24.1TFS Fncl TFSL 1.00f 6.6 50 16.62 14.32 216 15.05 +.7tTG Thera TGTX ... ... ...dd 17.35 5.10 6227 5.25 -36.0THL Credit TCRD 1.08 13.3 8q 9.67 7.70 83 8.14 -10.1TKK Sym n TKKS ... ... ... 9.55 9.50 12 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 209 10.10 +.6TKK Sym rt TKKSR ... ... ... .53 .35 .40 -4.8TMSR Gl s TMSR ... ... 59 10.32 1.84 3 2.67 -46.4TOP Shi rs TOPS ... ... ... 35.50 .69 1375 1.11 -55.8TPI Co n TPIC ... ... ... 32.22 16.35 315 28.53 +39.4TSR Inc TSRI ... ... 39 9.40 3.95 7.10 +36.5TTEC Hl TTEC .54f 2.1 25 43.75 23.50 62 26.05 -35.3TTM Tch TTMI ... ... 37 19.91 13.72 780 16.12 +2.9Tabula n TRHC ... ... ...dd 91.16 24.24 312 79.46 +183.3TactSys n TCMD ... ... ...cc 72.41 22.72 238 69.44 +139.6Taitron h TAIT .10 5.0 ...dd 2.89 1.22 19 2.00 +19.0TakeTwo TTWO ... ... ...dd 138.65 92.81 1340 134.53 +22.5sTalend n TLND ... ... ...dd 73.39 35.46 191 70.83 +89.0TandmD rs TNDM ... ... ...dd 52.55 2.14 4118 46.27 +1860.6TandyLthr TLF ... ... 11 8.45 6.79 5 7.35 -5.2Tantech n TANH ... ... ... 4.46 1.10 204 1.59 -38.4Taoping h TAOP ... ... ...dd 5.20 1.10 76 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 234 9.67 +146.7Tarena TEDU .28e 3.5 ...dd 15.97 7.11 257 8.08 -46.1TaylrDv TAYD ... ... 25 15.14 9.70 3 11.40 -15.1TechData h TECD ... ... 23 108.62 70.70 326 71.16 -27.4TechComm TCCO ... ... ...dd 15.40 3.70 4 4.75 -58.5TechTarg TTGT ... ... ... 34.47 11.61 385 19.58 +40.7Tecnoglass TGLS .56 5.8 23 10.29 6.67 52 9.65 +31.3Tecogen TGEN ... ... ... 4.20 2.05 14 3.01 +11.5Telenav TNAV ... ... ...dd 6.85 4.50 20 5.05 -8.2Teligent TLGT ... ... ...dd 7.34 2.43 139 3.81 +5.0Tellurian rs TELL ... ... ...dd 13.74 6.45 2454 8.44 -13.3Tenable n TENB ... ... ... 38.87 29.10 499 38.04 +25.8TenaxTh rs TENX ... ... ... 12.63 4.41 10 5.54 -43.5TenzAcq un TZACU ... ... ... 10.44 10.01 30 10.06 +.3TerrFmP lf TERP 2.13e 18.6 ... 14.20 9.55 363 11.48 -4.0TerritBcp TBNK .88f 3.0 15 33.00 29.03 9 29.54 -4.3Tesaro TSRO ... ... ...dd 129.64 25.62 1015 38.13 -54.0Tesla Inc TSLA ... ... ...dd 387.46 244.59 7836 309.58 -.6TetraTc TTEK .48 .7 28 72.20 44.15 262 67.85 +40.9Tetraphase TTPH ... ... ...dd 7.98 2.05 1061 2.76 -56.2TexCapB 42 TCBIL 1.63 6.3 ... 26.26 25.00 1 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 5 25.29 -1.0TxCapBsh TCBI ... ... 17 103.05 77.65 616 84.20 -5.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 3.08f 2.9 27 120.75 86.92 5368 106.22 +1.7TexRdhse TXRH 1.00 1.4 31 75.24 47.51 570 68.98 +30.9The9Ltd rs NCTY ... ... ... 5.04 .83 123 1.82 -5.2TherapMD TXMD ... ... ...dd 7.66 4.34 1730 6.71 +11.1TherpxBio n TRPX ... ... ... 7.69 3.00 45 4.55 -14.8TheravBio TBPH ... ... ...dd 35.90 21.27 143 30.19 +8.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 50

TheStreet TST .10 4.7 4 2.50 .87 74 2.14 +47.61347PrpIns PIH ... ... 42 8.25 6.10 5 6.65 -8.31347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 3 25.08 +2.83PEA Int n TPNL ... ... ... 5.33 2.63 149 4.12 +12.9ThundBr n TBRG ... ... ... 9.77 9.60 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 3 10.15 +1.0TiberAcq n TIBR ... ... ... 9.75 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 0 10.25 +2.3TileShop TTS .20 ... 41 15.10 5.15 299 7.35 -23.4Tilray n TLRY ... ... ... 300.00 20.10 6746 114.50 +411.4TmbrlndBc TSBK .52a 1.7 16 39.45 25.50 8 31.27 +17.8Tiptree TIPT .14 2.1 20 7.24 5.35 65 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 13.66 122 15.90 -24.9tTitanPh rs TTNP ... ... ... 2.85 .22 4041 .22 -83.4TivityHlth TVTY ... ... 18 48.50 29.95 509 32.50 -11.1Tivo Cp TIVO .72 5.7 97 20.18 11.30 899 12.60 -19.2sTocagen n TOCA ... ... ... 14.66 7.52 269 14.29 +39.4TonixPh rs TNXP ... ... ...dd 5.11 .60 293 .64 -81.4TopImage TISA ... ... ...dd 1.75 .91 14 .95 -16.7Torchlght TRCH ... ... ...dd 1.51 .86 75 .97 -27.6TottenAc n TOTA ... ... ... 9.99 9.63 2 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .39 +2.6TottenAc un TOTAU ... ... ... 11.51 10.12 4 10.35 +2.2TowerSemi TSEM ... ... 12 36.69 19.26 421 22.15 -35.0TownSprts CLUB ... ... ...dd 14.85 5.00 100 9.10 +64.0TowneBank TOWN .64 2.1 ... 35.30 27.85 116 30.70 -.2TraconPh n TCON ... ... ...dd 3.91 1.90 67 2.15 -35.8sTractSupp TSCO 1.24 1.4 27 91.92 54.76 1175 91.17 +22.0sTradDsk A n TTD ... ... ... 155.89 40.70 1479 155.75 +240.6TrnWEnt TWMC ... ... 3 2.60 .65 23 .99 -45.8TransAct TACT .36 2.5 33 15.80 8.80 31 14.40 +8.7Transcat TRNS ... ... 33 25.35 12.00 10 22.50 +57.9TransGlb TGA .14 4.2 ...dd 4.13 1.21 449 3.34 +132.1TranslBio n TBIO ... ... ... 16.60 9.21 71 9.90 -14.1TravelCtrs TA ... ... ...dd 6.10 3.05 205 5.60 +36.6TravCtrs 28 TANNI 2.06 8.1 ... 26.85 22.17 2 25.28 +.1TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 31 24.57 -2.5Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 20 24.96 -.1Travelzoo TZOO ... ... 44 21.15 5.75 47 11.80 +82.9TrmntMtg n TRMT ... ... ...dd 17.28 11.10 11.94 -18.7Trevena TRVN ... ... ...dd 2.88 1.34 6352 2.22 +38.8Tricida n TCDA ... ... ... 40.10 21.87 88 32.67 +25.7TriCoBsh TCBK .68 1.8 22 43.80 35.09 220 38.40 +1.4TridntAcq n TDAC ... ... ... 9.85 9.72 0 9.82 +.7TridntAcq un TDACU ... ... ... 10.20 10.00 10.12 +.9TrilliumTh TRIL ... ... ... 13.30 4.80 49 6.10 -15.9TriMas h TRS ... ... 22 31.80 22.70 116 30.55 +14.2Trimble TRMB ... ... 59 45.70 32.01 1094 42.79 +5.3TrinityBio TRIB .88 22.2 4 6.54 3.76 18 3.96 -22.4TrinMrg n TMCX ... ... ... 9.86 9.71 9.78 +.2TrinMrg un TMCXU ... ... ... 10.30 10.00 50 10.28 +2.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1607 52.28 +51.7TriStCap TSC ... ... 17 30.10 21.90 139 26.90 +17.0TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 0 26.20 +1.1TriumphBc TBK ... ... 22 44.70 28.46 279 39.45 +25.2Trivago n TRVG ... ... ... 11.63 4.01 798 6.26 -8.5Tronc TRNC ... ... ...cc 24.74 13.13 91 16.27 -7.5Trovagn rsh TROV ... ... ... 12.96 .65 298 .81 -78.2TrueCar TRUE ... ... ...dd 16.45 8.75 537 14.04 +25.4TruettHrst THST ... ... ...dd 3.19 1.26 13 1.91 -7.7Trupanion TRUP ... ... ...dd 46.70 23.64 2483 32.43 +10.8TrstNY TRST .27f 3.2 15 9.70 8.25 296 8.35 -9.2Trustmk TRMK .92 2.7 16 36.32 29.78 266 33.84 +6.2T2 Biosys TTOO ... ... ...dd 9.98 3.60 1863 7.13 +73.1Tucows grs TCX ... ... 43 71.75 49.80 40 55.55 -20.7TuesMrn TUES ... ... ...dd 4.10 2.38 53 3.25 +18.2Tuniu TOUR ... ... ...dd 9.88 5.81 161 7.45 -2.9TurtleBc rs HEAR ... ... ... 34.50 1.64 1293 20.02 +1004.9TwlSeas n TWLV ... ... ... 9.94 9.50 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.27 +.6TwlSeas rt TWLVR ... ... ... .45 .35 6 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 11122 45.67 +32.321stCFoxB FOX .36 .8 19 49.65 24.30 5809 45.26 +32.621Vianet VNET ... ... 39 11.54 5.01 700 10.13 +26.9TwinDisc lf TWIN .36 1.6 63 31.95 17.79 109 23.14 -12.9TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 6 17.22 -5.02U TWOU ... ... ...dd 98.58 51.54 334 75.87 +17.6TymeTch n TYME ... ... ... 8.30 2.01 201 2.69 -57.8U -: US AutoPts PRTS ... ... 3 3.14 1.08 107 1.51 -40.2US Concrte USCR ... ... 31 86.35 44.00 318 47.75 -42.9US Gld rs USAU .21e ... ... 3.27 .97 65 1.09 -33.1UFP Tch UFPT ... ... 26 37.25 26.00 4 35.30 +27.0UMB Fn UMBF 1.16 1.6 18 82.14 68.76 350 71.51 -.6USEcology ECOL .72 1.0 42 77.15 44.50 49 74.20 +45.5USGlobInv GROW .03 2.0 38 7.49 1.41 41 1.52 -61.0USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.45 1779 7.95 -18.5USA Trk USAK ... ... ...cc 29.15 12.14 176 19.82 +9.3UTStarcm UTSI ... ... 25 6.51 2.24 21 3.82 -32.1Ubiquiti UBNT .25 .2 26 101.33 49.40 202 98.04 +38.0UltaBeauty ULTA ... ... 29 290.30 187.96 863 278.33 +24.4UltimSoft ULTI ... ... ...cc 332.44 181.59 245 318.83 +46.1tUltraClean UCTT ... ... 5 34.59 12.55 612 12.62 -45.3UltPetro n UPL ... ... ... 10.18 .92 8902 .98 -89.2Ultragenyx RARE ... ... ...dd 90.98 41.67 552 85.72 +84.8Ultralife ULBI ... ... 24 10.95 5.80 11 8.55 +30.5Umpqua UMPQ .84 4.0 16 24.89 18.93 1323 20.95 +.7UniQure QURE ... ... ... 43.23 8.66 204 37.97 +93.8UnicoA UNAM ... ... ...dd 10.20 6.80 0 7.10 -17.0UnionBkVA UBSH .92f 2.4 22 42.74 31.77 146 38.94 +7.7UnionBkVT UNB 1.20 2.3 25 55.00 45.05 2 52.55 -.8UnBnOH UBCP .52 3.8 19 14.00 11.65 2 13.60 +2.6UtdBOH UBOH .48 2.1 13 24.00 20.35 5 23.35 +5.2UBSI UBSI 1.36 3.7 22 39.95 33.40 530 36.40 +4.7UtdCmBks UCBI .60f 2.1 17 34.18 25.71 572 28.26 +.4UCmntyFn UCFC .28f 2.9 16 11.98 8.66 101 9.66 +5.8UtdContl UAL ... ... 13 91.39 56.51 2031 88.97 +32.0UtdFnBcp UBNK .48 2.9 15 19.35 15.47 77 16.79 -4.8UtdFire UFCS 1.24 2.4 32 61.56 38.95 35 50.82 +11.5UtdInsur UIHC .24 1.1 ...dd 22.23 15.30 72 21.68 +25.7UtdNtrlF UNFI ... ... 9 52.69 28.25 986 30.82 -37.4USecBcCA UBFO .36 3.2 24 11.65 8.82 6 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .71 66 1.00 -33.1USLime USLM .54 .7 23 101.40 70.56 1 78.57 +1.9UtdTherap UTHR ... ... 8 152.55 100.57 373 125.27 -15.3UtdGrdian UG 1.50e 9.3 24 21.33 15.00 5 16.18 -12.5UnitGrp UNIT 2.40 11.8 52 23.42 13.81 1855 20.26 +13.9UnityBcp UNTY .28 1.2 15 25.50 18.60 6 23.05 +16.7UnityBio n UBX ... ... ... 24.56 12.75 400 17.52 +5.2UnivDisp OLED .24 .2 71 209.00 78.75 903 116.45 -32.6UnvElc UEIC ... ... 14 67.44 26.97 43 38.90 -17.7UnivFor s UFPI .35e 1.0 15 39.58 31.16 352 34.64 -7.9 UnvLogist ULH .42 1.1 27 37.68 19.35 68 36.75 +54.7UnvStainls USAP ... ... 59 31.20 18.53 61 26.13 +22.0tUnivstPa UVSP .80 3.0 15 32.35 26.61 108 26.45 -5.7UnumTh n UMRX ... ... ...dd 17.66 10.15 1359 10.67 -4.0UplandSoft UPLD ... ... ...dd 38.30 18.52 140 32.09 +48.2UrbanOne UONE ... ... ...dd 4.85 1.40 0 2.30 +24.3UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.20 +25.7UrbanOut URBN ... ... 21 52.50 21.76 3768 41.62 +18.7UrogenP n URGN ... ... ... 69.57 25.56 66 48.83 +31.2UtahMed UTMD 1.08 1.1 ... 117.65 72.78 14 93.95 +15.4Uxin Ltd n UXIN ... ... ... 10.49 4.88 1643 6.71 -30.6V -:VBI Vac n VBIV ... ... ... 5.10 1.68 227 1.99 -53.4VEON VEON .29e 10.0 ... 4.23 2.20 1861 2.90 -24.5VOXX Intl VOXX ... ... 5 8.85 4.64 34 5.10 -8.9tVSE Corp s VSEC .32f 1.0 12 59.90 32.93 29 32.58 -32.7Vaccinex n VCNX ... ... ... 12.00 6.75 18 7.05 -38.0Valerits hn VLRX ... ... ... 6.79 .78 2482 1.32 -53.7ValueLine VALU .76 3.2 22 26.94 16.64 0 24.03 +24.2VanE GenD GNRX ... ... ...q 64.65 54.44 45 63.94 +7.8VanE VecBi BBH ... ... ...q 136.76 111.36 11 134.53 +8.0sVandaPhm VNDA ... ... ...dd 23.35 11.90 4225 22.45 +47.7VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 151 63.30 -5.5VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 35 64.79 -2.3VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 200 75.64 -5.8V exUSRE VNQI 2.93e 5.2 ...q 65.20 55.62 517 56.84 -6.0VanShTTr VGSH 1.20a 2.0 ...q 60.78 59.66 410 59.72 -.9VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 1334 78.10 -1.5VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 2 81.09 -4.6VangR3K VTHR 2.17e 1.6 ...q 135.39 114.65 8 133.70 +8.9VanR2KGr VTWG .82e .5 ...q 160.14 125.88 9 155.80 +15.0VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 4 115.00 +5.0VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 36 134.81 +10.2VanR1KGr VONG 1.65e 1.0 ...q 160.45 126.56 75 159.01 +15.2VanIntTTr VGIT 1.41 2.3 ...q 64.95 61.81 137 62.07 -2.9VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 225 110.75 +2.0VangR1K VONE 2.28e 1.7 ...q 135.26 114.35 25 132.94 +8.5VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 365 50.94 -2.9VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 118 87.91 -8.2VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 543 72.28 -7.3VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 988 83.47 -4.5VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 558 48.34 -1.0VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 794 54.56 +.3VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 699 54.45 -4.2VantEng n VEAC ... ... ... 10.05 9.62 10 9.98 +2.7VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 217 29.50 -26.6Varonis VRNS ... ... ...dd 83.10 40.75 199 72.60 +49.5VascuBio VBLT ... ... ... 9.05 1.55 38 1.60 -77.5Vaxart rs VXRT ... ... ... 11.88 2.37 25 2.84 -54.4VectoIQ n VTIQ ... ... ... 9.65 9.51 2 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 441 10.30 -30.6VBradley VRA ... ... 33 17.38 6.99 318 15.58 +27.9Veracyte VCYT ... ... ...dd 12.86 5.23 201 9.90 +51.6Verastem VSTM ... ... ...dd 10.35 2.77 5719 7.37 +140.1Vericel VCEL ... ... ...dd 14.95 3.30 934 14.35 +163.3VerintSys VRNT ... ... 83 52.45 37.10 492 49.75 +18.9Verisign VRSN ... ... 41 164.19 102.84 809 158.92 +38.9Verisk VRSK ... ... 42 122.80 81.49 569 120.68 +25.7Veritex VBTX ... ... 21 33.08 25.26 171 28.23 +2.3Veritone n VERI ... ... ... 74.92 10.00 88 10.50 -54.7Vermillion VRML ... ... ...dd 2.10 .47 69 .68 -64.8VeronaPh n VRNA ... ... ... 25.55 10.44 5 12.45 +4.9Verrica n VRCA ... ... ...dd 23.29 13.23 69 16.00 -8.6Versartis VSAR ... ... ...dd 3.05 1.30 316 1.53 -30.7VertexEn VTNR ... ... ...dd 1.91 .71 140 1.74 +83.2sVertxPh VRTX ... ... ...cc 186.44 136.50 1633 186.65 +24.5Veru Inc VERU ... ... ...dd 3.00 .90 52 1.70 +49.1ViaSat VSAT ... ... ...dd 80.26 59.16 193 62.90 -16.0ViacomA VIA .80 2.2 8 40.64 28.20 70 36.65 +5.0ViacomB VIAB .80 2.4 7 35.55 22.13 6712 33.74 +9.5Viavi VIAV ... ... 33 11.55 8.34 1594 11.22 +28.4Vical rs VICL ... ... ...dd 3.70 1.02 132 1.39 -24.0Vicor VICR ... ... ... 64.50 16.30 552 45.00 +115.3VicDvAcc n VSDA ... ... ... 31.48 26.17 0 31.16 +9.5VicMultiF n VSMV ... ... ... 30.32 25.33 0 30.21 +9.5Vict500VW CFA .44e .8 ...q 52.94 44.97 42 51.85 +6.3VictDisEnV CSF .38e .8 ...q 50.77 41.97 6 48.33 +7.1Vict500EV CFO .47e .9 ...q 52.77 44.99 88 51.73 +6.0VicEM Hi n CEY ... ... ... 28.35 23.10 16 23.62 -9.6VictDevVol CIZ .01j ... ...q 39.92 32.89 12 34.52 -1.7VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 92 47.20 +1.7VictSCVol CSA .16e ... ...q 51.78 43.09 1 49.80 +8.1VictIntlVol CIL .15e ... ...q 46.94 38.37 0 40.38 -.7VicEmMkt CEZ ... ... ... 31.99 26.16 8 27.30 -8.0VictLCHiDv CDL .44e ... ...q 47.44 42.65 17 46.20 +2.0VictIntHiD CID .33e ... ...q 38.00 32.77 1 33.85 -6.5VictCap n VCTR ... ... ... 13.50 8.27 246 9.50 -18.1ViewRay n VRAY ... ... ... 13.21 5.15 722 9.34 +.9VikingTh n VKTX ... ... ...dd 24.00 1.29 4339 18.07 +345.1VikngTh wt VKTXW ... ... ... 3.84 .45 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 3 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 10 27.36 +19.3tViomiTc n VIOT ... ... ... 10.95 8.97 3360 8.30 -8.6ViperEnPt VNOM 2.40e 5.7 48 43.25 17.81 357 42.41 +81.8VirTra n VTSI ... ... ...cc 7.36 4.14 9 5.31 -15.7Virco VIRC .06 1.2 ... 5.95 3.70 3 4.85 -4.0VirtuFin n VIRT .96 4.6 11 37.85 13.10 488 21.00 +14.8VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 41 114.05 -.9VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 18 99.14 -1.8Virtusa VRTU ... ... ...cc 58.60 34.79 121 54.04 +22.6VistaGn n VTGN ... ... ... 2.65 .69 127 1.38 +24.0tVisteon s VC ... ... 19 140.64 95.09 633 94.55 -24.4VitalThera VTL ... ... ...dd 9.75 .25 4193 .29 -95.2ViveveMd n VIVE ... ... ...dd 5.99 1.60 133 2.69 -45.9Vivopwr n VVPR ... ... ... 6.69 1.02 71 1.44 -50.3Vivus rs VVUS ... ... 2 10.10 3.33 84 4.76 -5.4Vodafone VOD 1.82e 8.2 ... 32.75 21.13 10800 22.20 -30.4VoyagerT n VYGR ... ... ...dd 31.91 11.54 245 18.64 +12.3vTvThera n VTVT ... ... ...dd 8.40 .65 71 .78 -87.1Vuzix VUZI ... ... ...dd 11.40 4.10 132 6.55 +4.8W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 1 9.25 -2.8WD 40 WDFC 2.16 1.3 42 184.25 106.55 41 171.95 +45.7WMIH WMIH ... ... ...dd 1.67 .60 6398 1.38 +62.5WSFS s WSFS .44 .9 14 57.70 45.71 220 46.80 -2.2WSI Inds WSCI .16 2.3 77 6.95 2.90 22 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.20 +4.6WalgBoots WBA 1.76f 2.4 15 80.68 59.07 5708 72.96 +.5WashFed WAFD .72f 2.2 15 37.70 31.11 347 32.15 -6.1 WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.1 17 63.25 51.25 27 54.75 +2.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 48 16.95 -.6WaveLfSc n WVE ... ... ... 56.00 21.00 78 53.45 +52.3WaysideT WSTG .68 5.4 6 17.25 11.19 24 12.55 -24.9Web.com WEB ... ... 11 28.35 15.75 164 27.95 +28.2WeiboCorp WB ... ... ... 142.12 66.68 1320 76.08 -26.5WelleslyBc WEBK .22 .7 22 34.50 26.00 2 33.50 +12.8Wendys Co WEN .34 1.9 19 18.68 13.57 3987 17.56 +6.9WernerEnt WERN .36 1.0 22 43.95 33.20 574 35.35 -8.5Wesbanc WSBC 1.16 2.6 18 51.12 38.09 152 44.68 +9.9WestBcp WTBA .80 3.4 14 28.00 22.65 12 23.20 -7.8WAmBcp WABC 1.60 2.7 29 64.76 53.26 77 60.09 +.9WestellT rs WSTL ... ... 29 4.60 2.50 9 2.63 -29.9WDigital WDC 2.00 3.4 6 106.96 53.61 4999 58.94 -25.9WstNwEnB WNEB .16 1.5 23 11.25 9.80 22 10.65 -2.3WstptFuel g WPRT ... ... ...dd 4.33 2.10 546 3.05 -18.9WestwtrRs WWR ... ... ... 1.45 .16 3848 .25 -76.6WeycoGp WEYS .92 2.6 21 39.93 27.00 7 34.81 +17.1Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.00 12.58 2 19.00 -13.2Wheelr pfD WHLRD 2.19 10.5 ... 23.21 14.66 20 20.90 +4.0Wheeler rs WHLR 1.36 33.5 ...dd 12.30 3.25 37 4.06 -59.3WhiteHFin WHF 1.42 10.3 9 15.80 10.92 14 13.85 +3.2Wilhelmina WHLM ... ... 30 7.54 4.90 0 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 325 17.15 +35.0WillmValV WVVI ... ... 24 8.86 7.81 4 8.04 -2.6WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 0 4.83 -7.3sWilldan WLDN ... ... 27 33.75 19.25 66 33.74 +40.9WillisLFn WLFC ... ... 13 36.70 22.51 5 35.26 +41.2tWillisTwW WLTW 2.40 1.7 40 165.00 142.67 1077 140.96 -6.5Windstm rs WIN ... ... ... 13.65 3.03 335 4.85 -47.6Wingstop n WING .32f .5 90 70.74 31.53 305 68.29 +75.2Winmark WINA .60 .4 27 187.10 121.55 1 168.75 +30.4WinsFin WINS ... ... ... 390.88 33.38 4 50.00 -72.2Wintrust WTFC .76 .9 17 99.96 73.10 216 87.11 +5.8Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 7 26.83 -4.0WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 10 18.77 +6.6WT SCQDv DGRS .66e 1.7 ...q 38.74 33.14 6 37.76 +5.7WT USQDv DGRW .59e 1.3 ...q 44.96 37.75 147 44.25 +6.8WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 7 72.27 -16.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 5 68.86 -5.8WisdomTr WETF .12 1.5 22 13.41 7.57 809 8.24 -34.3WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 28 23.97 -12.0WT NegAB AGND .78 1.8 ...q 45.12 42.99 1 44.06 +1.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.95 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.40 11 21.45 +4.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 176 24.17 +.1WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 2 30.23 -6.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 9 45.37 -1.6WTEMCnG EMCG .59e 2.7 ...q 28.89 20.59 10 21.48 -20.2Wix.com WIX ... ... ... 118.45 50.90 211 115.80 +101.2Woodward WWD .57 .7 30 89.30 68.56 221 81.01 +5.8Workday WDAY ... ... ...dd 157.12 95.35 1426 144.51 +42.0Workhrs rs WKHS ... ... ...dd 3.45 .91 224 1.11 -56.6WldAccept WRLD ... ... 17 125.14 71.02 57 114.51 +41.9WrightMed WMGI ... ... ...dd 29.50 19.01 1641 28.86 +30.0WrightM rt WMGIZ ... ... ... 1.74 .61 4 1.40 -7.3Wynn WYNN 3.00 2.3 36 203.63 126.96 2675 131.67 -21.9X-Y-Z: xG Tech rs XGTI ... ... ... 1.98 .37 74 .43 -73.5XOMA rs XOMA ... ... 17 37.25 15.35 304 18.95 -46.8XTL Bio rs XTLB ... ... ... 3.94 1.55 9 2.15 -6.0XBiotech n XBIT ... ... ... 5.80 2.13 129 3.05 -22.6XcelBrnds XELB ... ... 9 4.00 1.80 3 2.30 -30.3XcelEngy XEL 1.52 3.3 20 52.22 41.51 4009 46.07 -4.2Xcerra XCRA ... ... ... 14.87 9.50 609 13.77 +40.7Xencor XNCR ... ... ...dd 48.38 18.97 411 40.32 +83.9XeneticB n XBIO ... ... ... 8.95 1.37 58 2.88 +50.1XenithB rs XBKS ... ... 33 36.44 30.43 33.83 XenonPhm XENE ... ... ... 15.92 2.10 62 13.30 +370.8XeriaPh n XERS ... ... ... 27.98 15.75 135 18.57 -8.2Xilinx XLNX 1.44 1.8 40 79.88 62.27 2010 78.31 +16.2tXperi XPER .80 5.6 ...dd 28.33 14.50 364 14.20 -41.8XpressSp rs XSPA ... ... 1 1.80 .11 7240 .17 -87.6Xunlei Ltd XNET ... ... ... 27.00 4.16 640 7.79 -49.4YRC Wwde YRCW ... ... ...dd 17.61 8.07 371 9.24 -35.7YY Inc YY ... ... 5 142.97 66.46 1168 75.90 -32.9Yandex YNDX ... ... 83 44.49 29.48 2348 33.19 +1.3YangRvPt n YERR ... ... ... 17.63 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 55 5.42 -27.5Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 19 1.40 -20.9tYintechIn n YIN .36e 6.8 ...dd 14.81 5.72 66 5.26 -45.0YmAbsTh n YMAB ... ... ... 28.03 22.50 114 24.72 +3.0YogaWks n YOGA ... ... ... 3.62 .99 106 1.15 -59.4YorkWater YORW .67 2.2 29 39.00 27.45 16 30.00 -11.5sYoungevt n YGYI ... ... ... 6.55 3.17 210 6.20 +50.1YulongE rs YECO ... ... ... 9.00 1.14 16 1.37 -49.3ZK Intl n ZKIN ... ... ... 16.00 2.67 2 2.92 -70.2sZafgen ZFGN ... ... ...dd 12.15 3.31 330 11.99 +159.5Zagg ZAGG ... ... 15 23.70 10.90 232 14.70 -20.3ZaiLab n ZLAB ... ... ... 35.74 17.17 131 19.44 -8.4ZealndPh n ZEAL ... ... ... 19.36 12.01 24 16.84 +23.8ZebraT ZBRA ... ... ...cc 179.47 101.49 255 175.36 +68.9ZillowA s ZG ... ... ...cc 65.42 38.17 1030 42.46 +4.2ZillowC n Z ... ... ...cc 65.70 38.25 2438 42.48 +3.8tZionO&G ZN ... ... ...dd 5.80 .88 1188 .92 -57.4ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 1695 50.96 +.3ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.45 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.60 2.23 745 3.25 -21.5Zix Corp ZIXI ... ... 36 5.93 3.82 126 5.46 +24.7Zogenix rs ZGNX ... ... ...dd 62.75 11.80 319 49.65 +24.0ZosanoP rs ZSAN ... ... ... 25.80 3.80 119 4.03 -61.3Zscaler n ZS ... ... ... 48.24 24.76 1613 41.97 +27.2Zumiez ZUMZ ... ... 20 32.70 16.45 386 27.05 +29.9Zynerba n ZYNE ... ... ...dd 15.14 5.59 407 8.26 -34.0Zynga ZNGA ... ... 66 4.57 3.20 4988 3.95 -1.3 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 ... 1.90 AB Government Money ... 1.90 AIM MMCshRes 33 1.45 AIMMMInv 33 1.61 AIM Premier Portfoli 23 2.07 AIM Premier Tax Exem 8 1.34 AIM Premier U.S. Gov 33 1.88 AIM Short Term Invts 30 1.88 AIM Short Term Invts 10 1.30 AIM Short Term Invts 11 1.95 AIM Short Term Invts 19 2.09 AIM Short Term Invts 31 1.88 AlBernExRK p ... 1.85 AllBrnExRsv I ... 1.88 AlliBernExRsvA ... 1.71 AlliBernExRsAd ... 1.71 AlliBernExRsvB ... 1.68 AlliBernExRsC ... 1.70 ABGovMMSel 18 1.86 AmC CapPr 42 1.57 AmC Prime 36 1.68 AmCentUSGv 23 1.56 AmCPrime t 36 1.43 American Century Pri 36 .93 BBH MM Inst 38 1.77 BBH MMkt 38 1.52 BLFMuniDlr 25 1.12 BMOGov I p 8 1.78 BMO Gov Y 8 1.53 BMO Institutional Pr 19 2.01 BMO Institutional Pr 19 1.76 BMOPrimeI p 19 1.98 BMO Prime Y 19 1.76 BNY Mellon Governmen 24 1.48 BNYMellon M 24 1.73 BNY Mellon National 15 .97 BR TFdCsMg 31 1.39 BL FedTrDlr 44 1.66 BLFTrCsMg 49 1.42 BLFT Adm 31 1.79 BlackRock Cash Fds, 26 1.90 BLFFedFDlr 29 1.64 BLFedFdPCS p 29 1.37 BLFFedFnd 29 1.89 BRInst 24 2.00 BLFCASel p 6 .33 BLFedFdSel p 29 1.06 BLMunFdSel 25 .57 BLFTempFdSel 30 1.23 BlackRock Liquidity 29 1.85 BlackRock Liquidity 44 1.51 BlackRock Liquidity 29 1.49 BlackRock Liquidity 49 1.52 BlackRock Liquidity 6 .49 BlackRock Liquidity 31 1.49 BlackRock Liquidity 44 1.41 BlackRock Liquidity 29 1.39 BlackRock Liquidity 49 1.09 BlackRock Liquidity 31 1.85 BlackRock Liquidity 31 1.06 BLF FedTr 44 1.91 BLF TrsTr 49 1.92 BLFTrsTrDlr 49 1.67 BLFT FundDlr 31 1.63 BLFMunCsh 11 1.09 BRInvest 24 1.64 BlackRock Money Mark 24 .90 BLNYMfPCS p 6 .89 BRSvc 24 1.72 BLFTempFdPCS 30 1.59 BRLiqTrsTAd 49 1.82 BLFM MuniCsh 11 1.34 BLF TempFd 30 2.09 BLFTmpDlr 30 1.84 BLFTmCsDlr 27 1.86 BLFedTrAd 44 1.81 BLCAMunPC p 6 .63 BlkrkLqTmpAd 30 1.99 BRLiqTmpCR 30 1.69 BLMuAdm 25 1.27 BLF TmpCsh 27 2.09 BLFT TrFund 31 1.89 BLFedAdm 29 1.79 BLMuCshMg 20 .90 BLFTmCshMg 30 1.59 CNIGovtA p 35 1.29 California Tax-Free 25 1.06 CapResFd p 26 1.29 Cash Account Tr, Gov 15 1.66 Cash Account Tr, Gov 15 1.86 Cash Account Trust 15 1.02 Cash Account Trust: 39 .48 Cash Acct Tr: Govt & 15 1.79 Cash Acct Tr: Tax Ex 39 .90 Cash Acct Tr: Tax Ex 39 1.26 Cash Acct Tr: Tax Ex 39 1.30 CashMgtInst 22 1.74 CashResInst 22 1.80 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 15 1.72 Cavanal Hill U.S. Tr 15 1.80 Cavanal Hill U.S. Tr 15 1.60 CavanalTrAdm 15 1.30 CitiznSelTreA 42 1.94 CitiznSelTreB 42 1.74 CityNaRoGv p 35 1.14 CityNRochGv 35 1.59 Columbia Government 24 1.49 Columbia Government 24 1.49 Columbia Government 24 1.49 Columbia Government 24 1.68 Columbia Government 24 1.49 ColumbiaA 24 1.49 Columbia Z 24 1.48 DWSMSerMgd 22 1.91 DWSMSerInst 22 1.91 DWS MMkt 25 1.68 DWS Variable NAV Mon 24 2.17 DavisGvtA 52 1.47 Deutsche Money Marke 25 1.41 Deutsche Money Marke 25 .68 Deutsche Money Marke 25 1.68 DryBasic 53 1.79 DryInsPfGHm 15 1.84 DryInsPfGvP 15 1.59 DryTrsAgcyC 14 1.53 DryResInst 15 1.89 Dreyfus Cash Mgmt Ad 35 2.03 Dreyfus Cash Mgmt In 35 2.14 Dreyfus Cash Mgmt In 35 1.88 Dreyfus Government S 29 1.44 Dreyfus Government S 29 1.60 Dreyfus Government S 29 1.75 Dreyfus Government S 29 1.84 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 42 2.00 Dreyfus Institutiona 31 2.06 Dreyfus Institutiona 37 1.61 Dreyfus Institutiona 37 1.86 Dreyfus Institutiona 14 1.83 Dreyfus Instl Prefer 31 2.00 Dreyfus Liquid Asset 43 1.77 Dreyfus Liquid Asset 43 1.37 Dreyfus Municipal Ca 16 1.13 Dreyfus Municipal Ca 16 .89 Dreyfus New York Mun 22 1.20 Dreyfus New York Mun 22 .96 Dreyfus Prime Money 54 1.99 Dreyfus Tax Exempt C 9 1.36 Dreyfus Tax Exempt C 9 1.11 Dreyfus Treasury Cas 18 1.87 Dreyfus Treasury Cas 18 1.62 Dreyfus Treasury Cas 18 1.78 Dreyfus Treasury Cas 18 1.47 Dreyfus Treasury Sec 37 1.89 Dreyfus Treasury Sec 37 1.64 Dreyfus Treasury Sec 37 1.79 Dreyfus Treasury Sec 37 1.49 Dreyfus Treasury and 10 1.86 DryfLA 43 1.44 DryInTrAgcHm 14 1.78 DryTrPmCsh I 37 1.90 DryfGenTrPrA 47 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.04 FIMMDomII 17 1.89 FIMMDomIII 17 1.79 FIMMGov I 33 1.89 FIMMGovII 33 1.74 FIMMGovIII 33 1.64FIMM Government Port 33 1.93 FIMMMMkt I 21 2.09 FIMMMMktII 21 1.94 FIMMMMktIII 21 1.84 FIMMTrOnlyII p 35 1.76 FIMMTrOnly3 35 1.66 FIMMTrOnly I 35 1.91 FIMM Treasury Only P 35 1.95 FIMM Treasury Portfo 26 1.90 FIMMTry I 26 1.86 FIMMTryII 26 1.71 FIMMTryIII 26 1.61 FedCAMuniII 29 .84 FedCAMunCS p 29 .49 FedCAMunCap 29 1.14 FedGovOblCp 26 1.73 FedGovOb IS 26 1.85 FedGovOblSv 26 1.62 FedMMEagle 27 1.88 FedNYMun WS 43 1.26 FedPAMu WS 17 1.10 FedPrCshObCp 26 1.94 FedPrVlObSv 1 1.85 FedPrVlOblCp 1 2.00 FedPrVluObl 1 2.10 FedPrCshOblIS 26 2.04 FdPrCshObSv 26 1.79 FedPriOb IS 25 2.10 FedPrObSvc 25 1.90 FedTrstUSTr 23 1.83 FedTrsOb IS 23 1.86 FedTreasObSv 23 1.61 FedTrsOblCp 23 1.76 FedUSTCshSv 44 1.65 FedUSTrsIns 44 1.90 FedVaMuCsCS p 20 .52 Federated Government 26 .89 Federated Government 35 1.54 Federated Government 28 1.16 Federated Government 28 .76 Federated Government 28 .76 Federated Government 28 1.16 Federated Government 26 1.20 Federated Government 26 1.03 Federated Government 26 1.88 Federated Institutio 6 1.31 Federated Institutio 27 1.83 Federated Institutio 27 1.98 Federated Institutio 25 2.05 Federated Institutio 27 2.08 Federated Municipal 40 .85 Federated Municipal 40 1.09 Federated Municipal 40 .61 Federated Municipal 40 .73 Federated Prime Cash 26 1.10 Federated Prime Cash 26 1.26 Federated Prime Cash 26 1.35 Federated Prime Cash 26 1.54 Federated Prime Cash 26 1.74 Federated Treasury O 23 1.58 Federated Trust for 23 1.13 Federated Trust for 23 1.00 FedMstr 1 1.64 FidTrAdvC t 27 .63 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 17 1.99 Fidelity Flex Govern 29 2.08 Fidelity Government 32 1.11 Fidelity Government 32 1.36 Fidelity Government 32 1.74 Fidelity Government 32 1.81 Fidelity Government 32 1.40 FidGovPortS 33 1.84 Fidelity Insti Money 21 2.13 Fidelity Insti Money 17 2.08 Fidelity Insti Money 17 1.52 Fidelity Insti Money 26 1.36 Fidelity Insti Money 35 1.41 Fidelity Investments 18 2.09 Fidelity Investments 18 2.00 Fidelity Investments 18 1.80 Fidelity Investments 18 1.90 Fidelity Investments 18 2.05 FidCashRes 32 1.68 FidSpGov 32 1.64 FidSpMM 20 1.85 FidSpUSTr 35 1.67 FidMMPortS 21 2.04 Fidelity Massachuset 27 1.30 Fidelity Massachuset 27 1.05 Fidelity Money Marke 20 1.97 Fidelity New Jersey 46 1.26 Fidelity New Jersey 46 1.01 Fidelity New York AM 36 1.32 Fidelity New York AM 36 1.07 Fidelity SAI Municip 34 1.46 Fidelity Series Gove 34 2.07 Fidelity Tax-Exempt 38 1.26 Fidelity Treasury Mo 27 1.63 Fidelity Treasury On 35 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 38 1.46 First Investors Gove 38 1.81 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 56 2.00 Gabelli U.S. Treasur 56 2.00 GabelliUST 56 2.00 GartmrMMPr 26 1.49 GnCAMuB 8 .55 GnTrsAgcy A 13 1.29 GnTrsAgcy R 13 1.49 GnGvSec 17 1.17 GeneralB p 41 1.23 General Government S 17 1.41 GnGovB p 17 .96 General Money Market 41 1.69 General Municipal Mo 13 .95 General Treasury Sec 47 1.35 General Treasury Sec 47 1.52 General Treasury and 13 1.04 GnMMkt 41 1.48 Goldman Sachs Fds, F 38 1.81 Goldman Sachs Fds, F 38 1.88 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 31 1.75 Goldman Sachs Financ 31 1.35 Goldman Sachs Financ 31 1.60 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 36 1.92Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 40 1.40 Goldman Sachs Financ 40 1.80 Goldman Sachs Financ 38 1.41 Goldman Sachs Financ 38 1.66 Goldman Sachs Financ 33 1.85 Goldman Sachs Financ 40 1.87 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 38 2.14 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 38 2.02 Goldman Sachs Financ 31 1.70 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 33 1.73 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 40 1.26 Goldman Sachs Financ 40 1.10 Goldman Sachs Financ 40 1.55 Goldman Sachs Financ 38 1.26 Goldman Sachs Financ 38 1.11 Goldman Sachs Financ 38 1.56 Goldman Sachs Financ 31 1.21 Goldman Sachs Financ 31 1.05 Goldman Sachs Financ 31 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 36 1.53 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 36 1.83 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 44 1.37 Goldman Sachs Financ 44 1.84 Goldman Sachs Financ 44 1.52 Goldman Sachs Financ 44 1.77 Goldman Sachs Financ 44 1.07 Goldman Sachs Financ 44 1.72 Goldman Sachs Financ 44 1.62 Goldman Sachs Financ 44 1.87 Goldman Sachs Invest 41 1.60 Goldman Sachs Invest 41 1.45 Goldman Sachs Invest 41 1.29 Goldman Sachs Invest 19 .34 Goldman Sachs Invest 19 1.09 Goldman Sachs Invest 41 1.84 Goldman Sachs Invest 41 2.09 Goldman Sachs Invest 41 1.10 Goldman Sachs Invest 41 1.84 GovTxMgSvc 35 1.60 GovObTR 26 1.36 GovTxMgIS 35 1.85 Government Fund Clas 32 1.77 Government Obligatio 22 1.90 Government Obligatio 22 1.88 GovResFd P 28 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 28 1.78 HSBC U.S. Treasury M 28 1.53 HSBC U.S. Treasury M 28 1.89 HSBC U.S. Treasury M 28 1.85 HSBC U.S. Treasury M 28 1.87 HSBCUSGov A 21 1.35 HSBCUSGov D 21 1.50 Harbor Money Market 41 1.54 Harbor 41 1.76 HeritAdm 15 1.90 HeritInst 15 2.03 HewittMM p 26 1.38 ING MM A 27 1.63 ING MM I 27 1.63 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 .61 Investor Cash Tr, Tr 12 1.70 Investor Tax-Exempt 19 1.24 Investor Tax-Exempt 19 .84 Investor Tax-Exempt 19 1.09 Investor Tax-Exempt 19 1.31 Investor Tax-Exempt 19 1.19 Investor Tax-Exempt 19 .69 Investor Tax-Exempt 19 .54 Investor Tax-Exempt 19 .99 InvCshTrTrs 12 1.84 Investors Cash Tr, T 12 1.31 Investors Cash Trust 12 1.81 Ivy Cash Management 29 .63 Ivy Cash Management 29 .76 Ivy Cash Management 29 1.54 Ivy Government Money 13 1.58 Ivy Government Money 13 1.69 IvyMonyyC t 13 .82 IvyMnyA 13 1.49 IvyMM B 13 .46 JPMGvMMAg 36 1.78 JPMLqAsR 27 1.56 JPMGvPrem 36 1.59 JPMGvCap 36 1.86 JPMTrPlInv 17 1.53 JPMTrPlRs 17 1.34 JPMorg100 Agcy 49 1.83 JPM100 SecP 49 1.64 JPM100 TrInst 49 1.88 JPMorgan100 49 1.50 JPMLqAstP 27 1.81 JPMorganFed 45 1.50 JPMorFedAgcy 45 1.83 JPMorgFedPr 45 1.64 JPMLqAstAg 27 2.00 JPMLqAstC p 27 1.29 JPMLqAstMrg 27 1.67 JPMLqAstInst 27 2.05 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .81 JPMorgPrm 22 1.74 JPMorgPrAgcy 22 2.00 JPMorgPrmPr 22 1.81 JPMTreasC t 17 1.07 JPMTrsPlusP 17 1.59 JPMTrsPlsMrg 17 1.45 JPMTrsPlsInst 17 1.83 JPMTrsPlsAg 17 1.78 JPMTrsSecR p 49 1.39 JPMUSGvInst 36 1.83 JPMUSGvtR p 36 1.34 JPMUSGvtMrg 36 1.45 JPMLqAsInv 27 1.75 JPMorgan 100% US Tre 49 1.91 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 45 1.88 JPMorgan Institution 8 1.32 JPMorgan Institution 8 1.37 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.27 JPMorgan Liquid Asse 27 2.08 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 22 2.05 JPMPrRsv 22 1.56 JPMorgan Prime Money 22 2.10 JPMorgan Prime Money 22 2.08 JPMorgan Prime Money 22 1.29 JPMorgan U. S. Treas 17 1.88 JPMorgan U.S. Govern 36 1.34 JPMorgan U.S. Govern 36 1.04 JPMorgan U.S. Govern 36 .99 JPMorgan U.S. Govern 36 1.74 JPMorgan U.S. Treasu 17 1.86JPMorgan US Governme 36 1.54 Liquid Assets Portfo 19 1.22 Liquid Assets Portfo 19 1.89 Liquid Assets Portfo 19 1.51 Liquid Assets Portfo 19 2.01 MainStay A 17 1.50 MainStay B 17 1.26 MainStay Money Marke 17 1.26 MainStay Money Marke 17 1.26 ManagersMM 36 1.89 Maryland Tax-Free Mo 15 1.19 Maryland Tax-Free Mo 15 1.10 Meeder Institutional 27 2.02 MeederRetl 26 1.73 ML CMAMn 24 1.46 ML CMATr 32 1.45 MilestnTOInst 36 1.80 MilestnTOInv 36 1.55 MHLIRSel 24 2.06 MMktGS2 41 1.89 MMktGS4 41 1.65 MMktProFdInv 22 1.03 MMktProFdSvc 22 .13 Mutual America Insti 23 1.81 Nationwide Governmen 26 1.29 NatnwdMMInst 26 1.54 New York Tax-Free Mo 21 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/Thursday, September 27, 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 33 1.42 OppenhCshB p 39 1.21 OppenhCshC p 33 1.42 OppCshRes 33 1.42 Oppenheimer Governme 31 1.45 Oppenheimer Institut 29 1.90 Oppenheimer Institut 29 1.85 Oppenheimer Institut 29 1.83 OppMMFd A 31 1.45 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.75 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.86 PNC Government Money 38 1.77 PNC Gov A 38 1.67 PNC Gov I 38 1.83 PNC TrA p 37 1.70 PNC Tr I 37 1.85 PNC Treasury Plus Mo 48 1.77 PNC Treasury Plus Mo 48 1.67 PW PACE P 21 1.43 PhoenixMM A 23 .01 Pioneer U.S. Governm ... 1.47 Pioneer U.S. Governm ... .94 PionrCs ... 1.32 PremGvtMP 33 1.88 PremierPort 23 2.07 Premier Portfolio Pe 23 1.52 Premier Portfolio Pr 23 1.77 Premier Portfolio Re 23 1.91 Premier Portfolio Re 23 1.20 PrimeObTR 25 1.60 PruMMartD 37 1.42 PruMMrtZ 37 1.64 Prudential Governmen 37 1.42 Prudential Governmen 37 1.34 Prudential Governmen 37 1.42 PruInstMM A 36 2.00 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 23 1.72 Putnam Money Market 23 .01 Putnam Money Market 23 .01 Putnam Money Market 23 .01 PutnmMMC t 23 .01 RBCGvRBCI1 28 1.94 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 32 1.76 SEI DITGvIIA 44 1.88 SEI DITTrsA 26 1.78 SEI DITTrIIA 35 1.88 STI CshRes 24 1.67 STIC Prime Portfolio 11 1.79 STIC Prime Portfolio 11 1.08 STIC Prime Portfolio 11 1.40 STIC Prime Portfolio 11 1.87 STIT Liquid Assets 19 1.79 STIT STIC Prime Por 11 1.65 STIT Government & Ag 31 1.85 STIT Government & Ag 31 1.58 STIT Liquid Assets P 19 2.06 STIT STIC Prime Port 11 1.92 STIT Tax-Free Cash R 10 1.05 STIT Tax-Free Cash R 10 1.24 STIT Treasury Obliga 43 1.92 STIT Treasury Obliga 43 1.87 STIT Treasury Obliga 43 1.67 STIT Treasury Portfo 30 1.58 STIT Treasury Portfo 30 1.85 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 23 1.76 State Farm Money Mar 23 1.57 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.67 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.66 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 30 .01 T. Rowe Price Govern 36 1.78 T. Rowe Price Instit 37 1.93 T. Rowe Price Tax-Ex 51 1.23 TDAM California Muni 7 .55 TDAM Insti U.S. Gov 23 1.52 TDAM Insti U.S. Gove 23 1.77 TDAM Institutional T 22 .97 TDAM Institutional T 22 1.51 TDAM Institutional U 23 1.12 TDAMMMInv 18 1.37 TDAMMMkPr 18 1.36 TDAM Money Market Po 18 1.47 TDAM Money Market Po 18 1.27 TDAM Municipal Portf 15 .71 TDAM New York Munici 5 .67 TDAM U.S. Government 31 1.19 TDAMUSGv 31 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 42 1.77 TRowPRF 36 1.65 TRowUST 40 1.64 Thriv MM Inst 36 1.66 Thriv MMk A 36 1.50 TreasObTR 23 1.36 Treasury Obligations 17 1.89 Treasury Portfolio P 45 1.84 U.S. Government Mone 23 .79 U.S. Government Mone 23 1.31 U.S. Government Mone 23 2.01 U.S. Treasury Money 40 1.74 UBS Prime Investor F 28 1.74 UBS Prime Preferred 28 2.05 UBS Prime Reserves F 28 2.01 UBS RMA Government M 25 1.55 UBS Select Governmen 25 1.90 UBS Select Governmen 25 1.59 UBS Select Governmen 25 1.86 UBS Select Governmen 25 1.84 UBS Select Prime Inv 24 1.76 UBS Select Prime Pre 24 2.10 UBS Select Treasury 17 1.82 UBS Select Treasury 17 1.84 UBS Select Treasury 17 1.57 UBS Select Treasury 17 1.88 UBS Tax-Free Institu 16 1.34 UBS Tax-Free Investo 16 1.07 UBS Tax-Free Preferr 16 1.38 US Government Money 28 1.03 US Government Money 28 1.73 USAA Mutl 28 1.70 USAA Treas 44 1.71 VALIC MMktI 30 .01 VALIC MMkII 37 .01 VangAdmTry 55 2.00 VangFdl 56 1.98 VangPr 46 2.12 VangPrInst 46 2.18 Voya Government Mone 27 1.63 Voya Government Mone 27 1.62 Voya Government Mone 27 .63 Voya Government Mone 27 1.63 Voya Liquid Assets P 27 1.49 Voya Liquid Assets P 27 1.74 Voya Liquid Assets P 27 1.34 Voya Money Market Po 26 1.68 WA Select Tax Free R 30 1.31 WF 100% Treasury Mon 35 1.87 WF Government Money 33 1.90 Wells Fargo 100% Tre 35 1.77 WellsFargo A 15 1.64 WFCashInvAd 14 1.94 WFCashInst 14 2.07 Wells Fargo Cash Inv 14 2.14 Wells Fargo Fd, Trea 27 1.69 WFGovAdm 33 1.70 WFGvtMMA 33 1.44 Wells Fargo Heritage 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 35 1.57 WellsFargoInsCsh 14 1.77 WellsFargoInsGv 33 1.54 Wells Fargo Money Ma 15 2.04 Wells Fargo Money Ma 15 1.74 Wells Fargo Municipa 5 1.32 WellsF100TrA 35 1.47 WellsFargo TrsyS 27 1.59 WellsFargoTrsyA 27 1.44 WellsFargo TrsyI 27 1.84 WFGvMMInst 33 1.84 Western Asset Govern 30 1.32 Western Asset Govern 30 1.02 WA GvtRsvA 30 1.42 WAInstGvInst 30 1.87 Western Asset Inst. ... 1.79 Western Asset Inst. ... 1.86 Western Asset Insti 44 1.83 Western Asset Insti 46 2.02 Western Asset Instit ... 1.64 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 .92 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.48 WstnInstLqRsI 46 2.07 WstnPrmLiq 46 1.79 WstnInstUSTR 44 1.89 WstnPrmUSTR 44 1.63 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 36 1.78Tax ExemptAIMTx 10 .48 AmC CATF 10 1.02 AmC TF 12 1.08 BMO TaxF I p 12 1.34 BMO TaxF Y 12 1.09 BNYMelNMuM 15 1.22 BLMunFdPCS p 25 .89 BRLM Muni 25 1.37 BRF NYMuni 6 1.29 BRFCAMuni 6 1.13 CashActTxEMgd 39 1.12 FIMMTxExII 33 1.24 FIMMTxEx3 33 1.14 FIMMTxExI 33 1.39 FedCAMuniSv 29 .99 FedCAMu WS 29 1.24 FedGAMuCsh 15 1.04 FedMAMuCS p 45 .57 FedMAMuniSv 45 .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 41 1.37 FedTxFrObSv 41 1.12 FedMuniSvc 20 .91 FedTxF c 6 1.36 FidCA 21 1.03 FidCT 30 1.07 FidMA 26 1.03 FidMI 29 .95 FidMuMM 52 1.20 FidNJ 51 1.03 FidNY 40 1.07 FidOH 44 1.04 FidPA 11 1.02 FidSpCA 20 1.18 FidSpMA 27 1.20 FidSpNJ 46 1.16 FidSpNY 36 1.22 FidTEDly M 38 .89 FidAZ 15 1.05 Fid TECR 38 .64 FidTxEx MM 38 1.14 FidTaxExPortS 33 1.34 FinSq TEF 19 1.34 FstAmTFA 7 .73 FstAmTxFY 7 1.03 FsAmTxFObII 7 1.18 FstAmTFObZ 7 1.28 GenNJMun 33 .78 GenNYMuB 20 .76 GnMuB p 13 .52 GnNYMuB p 20 .36 GnCalMu 8 .74 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 14 .94 JPMorg TFPr 14 1.08 JPMTxFrR p 14 .83 JPMorgTFAgcy 14 1.27 JPMTxFrInst 14 1.32 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 39 1.32 TDAMCAMu 7 .65 TDAMMuni 15 .81 TDAMNYMu 5 .77 TRowSumMu 50 1.14 TRowCA c 25 .84 TRowNY c 21 .97 TRowTE c 51 1.14 USAATxEx 23 1.04 VangNJ 57 1.36 VangCA 27 1.32 VangPA 29 1.34 VangNY 32 1.37 VangTxEx 38 1.41 WFAMuCshM 5 1.42 WFA MuCsMSv 5 1.17 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 30 .77 WstnInstTxFR 30 1.36 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 1.25 Nov 18 p 99.28 99.29 +0.01 1.97 3.75 Nov 18 p 100.06 100.07 2.02 1.00 Nov 18 p 99.25 99.26 2.04 1.25 Nov 18 p 99.26 99.27 2.06 1.38 Nov 18 p 99.27 99.28 2.07 1.25 Dec 18 p 99.25 99.26 2.05 1.00 Dec 18 p 99.23 99.24 2.16 1.38 Dec 18 p 99.24 99.25 2.16 1.50 Dec 18 p 99.25 99.26 2.19 1.13 Jan 19 p 99.21 99.22 +0.01 2.17 2.13 Jan 19 f 100.05 100.06 1.43 1.13 Jan 19 p 99.18 99.19 2.27 1.25 Jan 19 p 99.20 99.21 2.26 1.50 Jan 19 p 99.23 99.24 +0.01 2.24 .75 Feb 19 p 99.12 99.13 2.29 2.75 Feb 19 p 100.04 100.05 2.29 8.88 Feb 19 k 102.13 102.14 2.43 1.13 Feb 19 p 99.15 99.16 2.29 1.38 Feb 19 p 99.18 99.19 2.30 1.50 Feb 19 p 99.20 99.21 2.30 1.00 Mar 19 p 99.11 99.12 2.32 1.25 Mar 19 p 99.13 99.14 2.36 1.50 Mar 19 p 99.17 99.18 2.37 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.10 99.11 1.33 .88 Apr 19 p 99.04 99.05 2.39 1.25 Apr 19 p 99.09 99.10 2.41 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 2.46 1.13 May 19 p 99.02 99.03 2.47 1.25 May 19 p 99.05 99.06 2.46 1.50 May 19 p 99.10 99.11 2.46 1.00 Jun 19 p 98.27 98.28 2.48 1.25 Jun 19 p 99.01 99.02 2.48 1.63 Jun 19 p 99.10 99.11 2.49 .75 Jul 19 p 98.18 98.19 2.52 1.88 Jul 19 f 101.06 101.07 .23 .88 Jul 19 p 98.19 98.20 +0.01 2.54 1.63 Jul 19 p 99.06 99.07 2.54 .75 Aug 19 p 98.13 98.14 +0.01 2.56 3.63 Aug 19 p 100.27 100.28 2.60 8.13 Aug 19 k 104.23 104.24 -0.01 2.62 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 98.10 98.11 -0.01 2.60 1.00 Sep 19 p 98.12 98.13 2.62 1.38 Sep 19 p 98.24 98.25 2.61 1.75 Sep 19 p 99.03 99.04 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 2.65 1.00 Nov 19 p 98.04 98.05 2.66 3.38 Nov 19 p 100.24 100.25 2.67 1.00 Nov 19 p 98.01 98.02 2.67 1.50 Nov 19 p 98.29 98.30 2.67 1.50 Nov 19 p 98.20 98.21 2.67 1.38 Dec 19 p 98.13 98.14 2.68 1.13 Dec 19 p 98.01 98.02 +0.01 2.70 1.63 Dec 19 p 98.21 98.22 +0.01 2.70 1.88 Dec 19 p 98.31 99.00 +0.01 2.69 1.38 Jan 20 f 100.21 100.22 .83 1.38 Jan 20 f 98.09 98.10 +0.01 2.70 1.25 Jan 20 p 98.02 98.03 +0.01 2.71 1.38 Jan 20 p 98.07 98.08 +0.01 2.71 2.00 Jan 20 p 99.01 99.02 2.71 3.63 Feb 20 p 101.05 101.06 +0.01 2.74 8.50 Feb 20 k 107.25 107.26 2.71 1.38 Feb 20 p 98.02 98.03 2.73 1.25 Feb 20 p 97.29 97.30 +0.01 2.73 2.25 Feb 20 p 99.09 99.10 2.74 1.13 Mar 20 p 97.18 97.19 +0.01 2.75 1.38 Mar 20 p 97.30 97.31 +0.01 2.75 2.25 Mar 20 p 99.07 99.08 2.75 1.50 Apr 20 p 98.02 98.03 +0.01 2.75 .13 Apr 20 f 98.21 98.22 +0.01 .97 1.13 Apr 20 p 97.14 97.15 +0.01 2.76 1.38 Apr 20 p 97.26 97.27 +0.01 2.77 2.38 Apr 20 p 99.12 99.13 +0.01 2.76 1.50 May 20 p 97.30 97.31 2.77 3.50 May 20 p 101.03 101.04 2.78 8.75 May 20 k 109.17 109.18 2.71 1.38 May 20 p 97.21 97.22 2.79 1.50 May 20 p 97.28 97.29 +0.01 2.78 2.50 May 20 p 99.16 99.17 +0.01 2.78 1.50 Jun 20 p 97.27 97.28 +0.01 2.78 1.63 Jun 20 p 97.31 98.00 +0.01 2.79 1.88 Jun 20 p 98.13 98.14 +0.01 2.80 2.50 Jun 20 p 99.15 99.16 +0.01 2.78 1.25 Jul 20 f 101.03 101.04 +0.01 .49 1.50 Jul 20 p 97.22 97.23 +0.01 2.80 1.63 Jul 20 p 97.27 97.28 +0.01 2.81 2.00 Jul 20 p 98.17 98.18 +0.01 2.80 2.63 Jul 20 p 99.21 99.22 +0.01 2.79 1.50 Aug 20 p 97.19 97.20 +0.01 2.80 2.63 Aug 20 p 99.20 99.21 +0.01 2.81 8.75 Aug 20 k 110.24 110.25 +0.01 2.82 1.38 Aug 20 p 97.09 97.10 +0.01 2.81 2.13 Aug 20 p 98.22 98.23 +0.01 2.81 2.63 Aug 20 p 99.20 99.21 +0.01 2.80 1.38 Sep 20 p 97.08 97.09 +0.01 2.81 1.38 Sep 20 p 97.06 97.07 +0.02 2.81 2.00 Sep 20 p 98.12 98.13 +0.01 2.82 2.75 Sep 20 p 99.27 99.28 +0.01 2.81 1.63 Oct 20 p 97.19 97.20 +0.01 2.82 1.38 Oct 20 p 97.01 97.02 +0.01 2.83 1.75 Oct 20 p 97.25 97.26 +0.01 2.83 1.75 Nov 20 p 97.23 97.24 +0.01 2.83 2.63 Nov 20 p 99.17 99.18 +0.02 2.84 1.63 Nov 20 p 97.13 97.14 +0.01 2.84 2.00 Nov 20 p 98.07 98.08 +0.02 2.84 1.88 Dec 20 p 97.29 97.30 +0.01 2.83 1.75 Dec 20 p 97.19 97.20 +0.01 2.84 2.38 Dec 20 p 98.31 99.00 +0.02 2.84 2.00 Jan 21 p 98.03 98.04 +0.02 2.84 1.13 Jan 21 f 100.17 100.18 +0.01 .87 1.38 Jan 21 p 96.21 96.22 +0.02 2.85 2.13 Jan 21 p 98.11 98.12 +0.02 2.85 2.25 Feb 21 p 98.19 98.20 +0.02 2.85 3.63 Feb 21 p 101.23 101.24 +0.02 2.86 7.88 Feb 21 k 111.15 111.16 +0.01 2.85 1.38 Feb 21 p 95.30 95.31 +0.02 2.85 2.00 Feb 21 p 97.31 98.00 +0.02 2.86 2.38 Mar 21 p 98.27 98.28 +0.02 2.85 1.25 Mar 21 p 96.03 96.04 +0.02 2.86 2.25 Mar 21 p 98.16 98.17 +0.02 2.86 .13 Apr 21 f 97.28 97.29 +0.01 .95 2.38 Apr 21 p 98.25 98.26 +0.02 2.86 1.38 Apr 21 p 96.09 96.10 +0.02 2.86 2.25 Apr 21 p 98.14 98.15 +0.02 2.86 2.63 May 21 p 99.11 99.12 +0.02 2.87 3.13 May 21 p 100.20 100.21 +0.02 2.86 8.13 May 21 k 113.06 113.07 +0.01 2.87 2.00 May 21 p 97.24 97.25 +0.02 2.87 2.63 Jun 21 p 99.10 99.11 +0.02 2.87 1.13 Jun 21 p 95.12 95.13 +0.03 2.87 2.13 Jun 21 p 98.00 98.01 +0.02 2.87 .63 Jul 21 f 99.21 99.22 +0.02 .73 2.63 Jul 21 p 99.09 99.10 +0.02 2.88 1.13 Jul 21 p 95.06 95.07 +0.02 2.88 2.25 Jul 21 p 98.08 98.09 +0.02 2.88 2.13 Aug 21 p 97.28 97.29 +0.02 2.88 2.75 Aug 21 p 99.19 99.20 +0.02 2.88 8.13 Aug 21 k 114.13 114.14 +0.02 2.87 1.13 Aug 21 p 95.02 95.03 +0.03 2.89 2.00 Aug 21 p 97.16 97.17 +0.02 2.88 2.75 Sep 21 p 99.19 99.20 +0.02 2.88 1.13 Sep 21 p 94.29 94.30 +0.02 2.89 2.13 Sep 21 p 97.25 97.26 +0.03 2.89 1.25 Oct 21 p 95.04 95.05 +0.02 2.89 2.00 Oct 21 p 97.11 97.12 +0.02 2.89 2.00 Nov 21 p 97.10 97.11 +0.03 2.89 8.00 Nov 21 k 115.05 115.06 +0.01 2.89 1.75 Nov 21 p 96.16 96.17 +0.03 2.90 1.88 Nov 21 p 96.29 96.30 +0.03 2.89 2.00 Dec 21 p 97.06 97.07 +0.03 2.90 2.13 Dec 21 p 97.18 97.19 +0.02 2.90 .13 Jan 22 f 97.15 97.16 +0.02 .89 1.50 Jan 22 p 95.16 95.17 +0.02 2.91 1.88 Jan 22 p 96.22 96.23 +0.03 2.91 2.00 Feb 22 p 97.02 97.03 +0.03 2.91 1.75 Feb 22 p 96.07 96.08 +0.03 2.91 1.88 Feb 22 p 96.20 96.21 +0.03 2.91 1.75 Mar 22 p 96.04 96.05 +0.03 2.91 1.88 Mar 22 p 96.17 96.18 +0.03 2.91 .13 Apr 22 f 97.04 97.05 +0.03 .94 1.75 Apr 22 3p 96.01 96.02 +0.04 2.91 1.88 Apr 22 p 96.14 96.15 +0.03 2.91 1.75 May 22 p 95.30 95.31 +0.03 2.92 1.88 May 22 p 96.11 96.12 +0.03 2.92 1.88 May 22 p 95.29 95.30 +0.03 2.92 1.75 Jun 22 p 95.27 95.28 +0.04 2.92 ARCResources 147388 14.50 13.81 13.83 -.45 AdvOil Gas 66824 3.48 3.26 3.28 -.17 AgnicoEagle 107937 45.52 43.80 43.91 -1.64 Aimia Inc 124035 4.55 4.43 4.54 +.09 AirCdaV VV 90535 27.98 27.10 27.73 +.24 AlacerGoldJ 110989 2.12 1.97 2.05 -.04 AlamosGoldA 85623 6.03 5.83 5.92 -.15 AlgonquinPwr 81007 13.64 13.47 13.51 -.05 AlimntatnBSV 82699 65.74 65.01 65.25 +.26 AltaGasLtd 223963 21.21 20.36 20.73 +.02 AphriaInc J 756976 19.88 18.78 19.00 -.54 ArtisREITUn 114976 12.44 11.91 12.02 -.27 AthabascaOil 71814 1.56 1.48 1.51 -.03 AuroraCannabi 3641610 12.98 12.01 12.19 -.58 B2GoldCorpo 328625 2.98 2.87 2.93 -.05 BCE Inc 155335 53.00 52.03 52.86 +.87 BMOSrtCrpBnd 107322 13.91 13.90 13.91 -.01 BarrickGold 440319 14.57 14.08 14.09 -.42 BauschHealth 92363 33.04 32.08 32.58 +.50 BaytexEnergy 375703 3.84 3.67 3.68 -.13 BirchcliffEng 107333 4.89 4.69 4.85 +.13 Bk NS 206575 77.92 77.15 77.58 +.47 BkMontreal 149109 108.24 107.55 107.83 +.72 BlackberryLtd 90130 13.57 13.30 13.42 -.05 BombardirBSV 311792 4.51 4.40 4.43 -.01 BrkdPpPtn 69686 27.16 26.66 26.68 -.30 BrookdALV 144636 58.19 57.62 57.99 +.37 CADGOOSEHOLD 98538 83.50 75.31 83.23 +8.05 CIBC 144534 124.30 123.35 123.60 +.37 CIFinancial 68408 20.85 20.49 20.60 -.01 CamecoCorp 104215 12.97 12.31 12.79 +.09 CanforCorp 81247 25.75 24.87 25.73 +.31 CannTustHoldi 141686 12.71 12.13 12.50 -.08 CanopyGrowth 324449 69.41 66.27 67.64 -.61 CdnEgySrvTc 171731 4.46 4.09 4.18 -.33 CdnNatRail 155364 117.06 114.15 116.47 +2.50 CdnNatRes 300366 43.57 42.06 42.88 +.31 CenovusEngy 247488 12.29 11.97 12.01 -.12 CenterraGld 66265 5.60 5.39 5.56 +.06 CentricHtho 111813 .39 .35 .38 -.01 CineplexInc 96429 34.59 33.70 34.47 +.59 CominarUn 68667 12.10 11.83 11.88 -.19 CoroMiningo 145600 .07 .06 .06 -.01 CrescentPnt 234412 8.22 7.85 7.88 -.27 CrewEngy 233314 1.78 1.65 1.69 +.01 CronosGroupI 240409 15.02 14.05 14.47 -.56 DHXMediaLtd 263725 1.82 1.49 1.80 +.30 DenisonMines 142579 .83 .75 .82 +.06 DollaramaInc 121697 41.76 41.02 41.13 -.26 ECNCapitalCo 74393 3.90 3.86 3.87 -.02 EldoradoGld 100918 1.16 1.12 1.13 -.01 ElementFin 69752 6.91 6.65 6.67 -.16 EmpireANV 67586 24.06 23.69 23.87 +.10 EnCanaCorp 223849 17.26 16.94 16.97 -.20 EnbridgeInc 490354 42.89 42.01 42.17 -.74 EnbridgeIncme 95969 32.07 31.51 31.63 -.52 FirstQntumo 419775 16.31 15.24 16.07 +.35 Fortis Inc 98234 42.35 41.78 41.84 -.18 FortuneMino 79006 .11 .10 .11 +.01 Franco Nevada 93671 81.38 79.20 80.86 +.94 FreegoldVeno 80280 .10 .08 .10 +.03 FrstMajSvro 66907 7.42 7.14 7.24 -.13 GoldcorpInc 391082 13.55 13.16 13.21 -.34 GreenOrganicD 205681 8.05 7.37 7.57 -.47 GtWstLifeco 78205 31.80 31.58 31.73 +.08 GuyanaGldo 111676 3.06 2.89 2.89 -.15 HEXOCorp 311729 8.43 8.15 8.43 +.18 HarteGold 113233 .44 .41 .41 -.01 HorizonsMedM 92173 24.95 24.13 24.35 -.38HrznCrdOilBl 136803 12.17 11.94 11.97 -.24 HrznCrdOilBr 194940 4.12 4.05 4.12 +.09 HrznGoldBull 70438 7.76 7.43 7.51 -.26 HrznNtGsBul 113910 4.34 4.08 4.11 -.19 HudBayMnrls 75333 6.53 6.27 6.41 -.03 HuskyEngy 124857 22.62 22.12 22.45 +.05 HydroOneLimi 111972 19.73 19.48 19.73 +.13 ISharesS P60 233698 24.19 24.01 24.08 +.04 IShrsCapEngy 104470 12.38 12.16 12.20 -.04 IShrsGlblGld 87741 9.91 9.70 9.70 -.21 IamgoldCorp 185971 5.08 4.89 5.00 -.11 ImperialOil 102678 42.51 41.86 41.92 -.18 InterPipeline 89516 23.00 22.57 22.69 -.28 InterforCorp 74583 19.74 18.67 19.63 +.66 IvanhoeAo 76806 2.62 2.52 2.54 -.07 KeyeraCorp 68845 35.01 34.51 34.72 -.16 KinrossGold 454255 3.86 3.62 3.66 -.20 Kirklandlake 77075 25.24 24.33 24.63 -.54 LargoResourcs 147422 3.41 3.24 3.35 +.09 LundinMng 220117 6.96 6.76 6.78 -.24 MEGEnergy 125420 7.85 7.53 7.59 -.08 MagnaInt l 122886 70.36 68.01 69.80 +1.86 ManulifeFin 347170 23.76 23.51 23.66 +.18 NatBkCan 80782 65.09 64.80 65.05 +.32 NemaskaLithiu 248285 .81 .76 .77 -.05 NevsunReso 131387 5.78 5.72 5.78 ... New Gold 201994 1.03 .99 1.01 -.03 NutrienLtd 80619 75.60 74.74 74.85 +.07 OceanaGoldCrp 213965 3.93 3.83 3.90 ... OsiskoMining 92953 2.39 2.22 2.34 -.01 PaintedPonyE 172658 3.11 2.92 3.00 +.09 PembinaPipe 116226 44.69 44.10 44.23 -.28 PengrowthEgy 241306 1.12 1.05 1.08 -.01 PeytoExpl 96376 10.80 10.49 10.50 -.20 PrairieSkyRyl 82318 23.68 22.86 23.02 -.47 PrecisionDrl 167094 4.68 4.45 4.48 -.22 PretiumReso 78709 10.48 9.95 10.06 -.50 ProphecyDevo 72150 .13 .11 .11 -.02 RogersCommB 72450 67.35 66.00 66.65 +.62 RoxgoldInc J 102421 .84 .79 .80 -.05 RoyalBank 235551 105.07 104.20 104.38 -.05 RoyalNickelo 4616645 .91 .66 .83 +.09 SemafoInc o 125753 3.15 2.90 2.99 -.12 ShawCommBNV 72393 25.21 24.92 24.99 +.01 SunLifeFin 83925 52.46 51.77 52.18 +.42 SuncorEngy 328785 51.15 50.14 50.58 +.39 T D Bank 294136 79.46 78.92 79.22 +.25 TahoeReso 118548 3.72 3.56 3.60 -.08 TamarackVall 78439 5.03 4.91 4.96 -.06 TeckResLimit 151482 32.02 31.07 31.39 -.60 Telus Corp 95769 47.95 46.94 47.76 +.88 ThomsonReuter 71349 59.32 58.99 59.15 -.05 TourmalineOil 66196 21.65 20.88 20.97 -.48 TransCdaCorp 206646 53.54 52.57 52.71 -.55 TranscntlASV 91887 23.72 22.54 23.33 +.13 TrevaliMngo 466808 .75 .70 .73 -.03 TricanWell 184177 2.30 2.22 2.29 ... TurquoiseHill 259298 2.88 2.75 2.81 +.03 VermilionEgy 89142 43.58 42.26 42.41 -1.00 Wallbridgeo 762082 .32 .24 .25 -.07 WestFraser 87156 77.95 74.90 77.70 +2.30 WesternForst 81673 2.22 2.12 2.16 +.01 WheatonPrecio 115790 22.05 21.48 21.69 -.11 WhitecapReso 186464 8.15 7.81 7.85 -.22 YamanaGld 218628 3.34 3.23 3.23 -.11 iShrS P500C 825684 33.09 32.79 32.81 -.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Jun 22 p 97.05 97.06 +0.03 2.92 .13 Jul 22 f 97.17 97.18 +0.03 .78 1.88 Jul 22 p 96.05 96.06 +0.03 2.93 2.00 Jul 22 p 96.20 96.21 +0.03 2.92 1.63 Aug 22 p 95.06 95.07 +0.03 2.93 7.25 Aug 22 k 115.24 115.25 +0.03 2.92 1.63 Aug 22 p 95.05 95.06 +0.03 2.93 1.88 Aug 22 p 96.02 96.03 +0.03 2.93 1.75 Sep 22 p 95.17 95.18 +0.04 2.93 1.88 Sep 22 p 95.31 96.00 +0.03 2.93 1.75 Oct 22 p 95.29 95.30 +0.04 2.94 2.00 Oct 22 p 96.12 96.13 +0.03 2.93 1.63 Nov 22 p 94.28 94.29 +0.04 2.94 7.63 Nov 22 k 118.04 118.05 +0.04 2.93 2.00 Nov 22 p 96.10 96.11 +0.04 2.94 2.13 Dec 22 p 96.23 96.24 +0.04 2.94 .13 Jan 23 f 96.24 96.25 +0.03 .88 1.75 Jan 23 p 95.04 95.05 +0.04 2.94 2.38 Jan 23 p 97.21 97.22 +0.04 2.94 2.00 Feb 23 p 96.04 96.05 +0.04 2.94 7.13 Feb 23 k 117.02 117.03 +0.04 2.94 1.50 Feb 23 p 94.00 94.01 +0.04 2.94 2.63 Feb 23 p 98.22 98.23 +0.04 2.93 1.50 Mar 23 p 93.29 93.30 +0.04 2.94 2.50 Mar 23 p 98.04 98.05 +0.05 2.94 .63 Apr 23 f 98.22 98.23 +0.03 .91 1.63 Apr 23 p 94.11 94.12 +0.05 2.94 2.75 Apr 23 p 99.05 99.06 +0.05 2.94 1.75 May 23 p 94.26 94.27 +0.05 2.95 1.63 May 23 p 94.08 94.09 +0.05 2.94 2.75 May 23 p 99.04 99.05 +0.04 2.94 1.38 Jun 23 p 93.01 93.02 +0.05 2.95 2.63 Jun 23 p 98.17 98.18 +0.04 2.95 .38 Jul 23 f 98.00 98.01 +0.03 .79 1.25 Jul 23 p 92.11 92.12 +0.05 2.95 2.75 Jul 23 p 99.02 99.03 +0.04 2.95 2.50 Aug 23 p 97.30 97.31 +0.05 2.95 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 55.03 +1.1 +15.2 +18.4/B LgCpGrAdv LG 59.88 +1.1 +15.4 +18.7/B LgCpGrC m LG 41.43 +1.0 +14.5 +17.6/C LgCpGrI LG 59.57 +1.1 +15.4 +18.8/B LgCpGrK b LG 55.97 +1.1 +15.1 +18.3/B LtdDurHiIncAdv HY 10.22 +.3 +2.0 +4.6/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 10.16 -.6 +.7 +2.5/A MuniIncCAA m MF 10.91 -.9 -.5 +2.1/A MuniIncCAAdv MF 10.91 -.9 -.3 +2.4/A MuniIncIIArznA m SI 10.86 -.8 -.4 +2.5/A MuniIncIIMAA m MT 10.93 -.8 -1.1 +1.7/B MuniIncIIMINA m SM 9.97 -.8 -1.1 +1.7/C MuniIncIINJA m MJ 9.52 -.8 -.6 +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/B MuniIncNYAdv MN 9.68 -.9 -.9 +2.4/B MuniIncNYC m MN 9.68 -.8 -1.5 +1.4/C MuniIncNtnA m MI 10.02 -.7 -.8 +2.4/A MuniIncNtnAdv MI 10.02 -.7 -.6 +2.7/A MuniIncNtnC m MI 10.00 -.9 -1.5 +1.6/C ReltvValA m LV 6.25 +1.0 +7.2 +14.5/B ReltvValAdv LV 6.31 +1.0 +7.3 +14.8/A ReltvValC m LV 6.22 +1.0 +6.7 +13.7/B SelUSEqAdv LB 18.43 +1.8 +10.0 +15.8/B SelUSLSA m LO 13.51 +1.2 +7.1 +9.1/A SelUSLSAdv LO 13.73 +1.3 +7.3 +9.3/A SelUSLSC m LO 12.90 +1.1 +6.5 +8.3/B ShortDurPlus CS 11.53 +.1 +.4 +.5/D SmCpGrA m SG 65.60 +1.8 +27.2 +23.1/A SmCpGrI SG 71.10 +1.8 +27.4 +23.5/A SstnlGlbThtcA m WS 120.72 -.4 +2.8 +15.3/A SstnlGlbThtcAdv WS 127.93 -.4 +3.0 +15.6/A SustIntlThtcA m FG 18.29 -1.6 -6.3 +7.3/E SustIntlThtcAdv FG 18.67 -1.5 -6.1 +7.5/E TxMgAlMktIncA m CA 12.61 -.5 +.2 +5.0/E TxMgWtAprStrAdv WS 16.85 +.7 +4.1 +11.9/C AAMInsgtSelIncI d TW 9.83 -.4 -1.7 +3.7/BABAllMktRlRet1 b IH 8.86 +.6 +.1 +7.7/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 10.46 -.7 -.3 +2.8/A BdInStrat2 IP 10.46 -.7 -.1 +2.9/A CncntrGrAdv LG 39.39 +3.4 +15.6 +15.7/D CnsrvWlthStratA m CA 12.14 -.1 ... +4.3 CorOppsA m LG 22.31 +1.0 +10.1 +15.8/D DiscvGrA m MG 13.37 +.6 +23.1 +20.0/A DiscvGrAdv MG 14.29 +.7 +23.4 +20.2/A DiscvValA m SV 23.51 -2.2 +3.2 +13.3/C DiscvValAdv SV 24.09 -2.2 +3.4 +13.5/B DiscvValC m SV 20.64 -2.3 +2.6 +12.4/C DiscvValI SV 23.37 -2.3 +3.4 +13.6/B DiscvValR b SV 22.78 -2.3 +2.9 +12.8/C DiscvValZ SV 23.35 -2.3 +3.4 +13.6/B DiversMunicipal MS 14.03 -.5 -.2 +1.1/A EmMkts EM 28.47 -1.6 -12.5 +9.6/D EqIncA m LV 30.11 +1.1 +5.7 +12.7/C EqIncAdv LV 30.40 +1.1 +5.9 +13.0/C EqIncC m LV 29.71 +1.0 +5.1 +11.9/D GlbBdA m IB 8.19 -.4 -.9 +2.5/C GlbBdAdv IB 8.18 -.4 -.7 +2.8/C GlbBdC m IB 8.21 -.6 -1.5 +1.7/D GlbBdI IB 8.18 -.4 -.7 +2.8/B GlbBdR b IB 8.18 -.5 -1.2 +2.1/D GlbRkAllcA m TV 16.27 -.2 -.9 +6.2/C GlbRlEstInvmA m GR 14.43 -1.7 +.6 +7.0/B GlbRlEstInvmIII GR 10.98 -1.6 +1.2 +7.7/A GrA m LG 86.72 +.7 +18.2 +19.4/A HiIncA m HY 8.33 +.2 -1.1 +6.2/B HiIncAdv HY 8.34 +.1 -.9 +6.5/B HiIncC m HY 8.43 +.1 -1.7 +5.4/D HiIncI HY 8.34 +.1 -.9 +6.5/B HiIncK b HY 8.33 ... -1.1 +6.2/C HiIncR b HY 8.33 +.1 -1.3 +5.8/C HiIncZ HY 8.34 +.1 -.8 +6.6/B IntermBdA m CI 10.76 -.7 -1.3 +2.0/B IntermBdAdv CI 10.77 -.7 -1.1 +2.2/B IntermCAMuniA m SS 13.97 -.6 -.1 +1.0/B IntermNYMuniA m SS 13.66 -.6 -.4 +1.1/B Intl FB 18.00 +1.1 -2.4 +8.6/C IntlValA m FV 14.09 +2.1 -5.2 +7.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, September 27, 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 18.00 +1.1 -2.4 +8.5/C ValA m LV 16.06 ... -.5 +8.4/E ValAdv LV 16.09 ... -.4 +8.7/E WlthApprStrA m WS 16.98 +.6 +3.9 +11.2/D WlthApprStrAdv WS 16.95 +.5 +4.1 +11.5/CAC AlternativesMktNetrlValInv NE 10.18 -.2 -2.8 +.8/CAIGActvAllcA x MA 18.01 -.3 +2.8 +9.0/C FlexCrdtA m HY 3.39 +.4 +2.5 +4.9/E FocedDivStrB x LV 18.30 +.6 +.4 +12.1/D FocedDivStrC x LV 18.29 +.7 +.4 +12.1/D IntlDivStrA m FV 8.60 +.5 -8.0 +5.5/E MltAstAllcA f MA 18.77 -.1 +2.5 +9.1/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 32.03 +.1 +1.6 +11.6/D USGvtSecA m GI 8.83 -.9 -1.5 -.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 9.31 +.3 +3.4 +10.8/EAMGCHEqPtnrsBalN x MA 18.19 +.1 +7.5 +10.0/B FQGlbRkBalZ TV 15.72 -.7 -1.8 +8.8/A FQLSEqI LO 16.45 +1.2 +15.5 +14.5/A FQTxMgdUSEqI LB 34.58 +.2 +14.4 +14.4/D GWKCorBdI x CI 9.76 -.7 -2.1 +1.4/C GWKMnBdI x MI 11.32 -1.0 -1.6 +1.5/D GWKMnEnhYiI x HM 9.66 -1.4 -1.2 +4.1/C GWKSmCpCorI SG 30.38 -2.0 +6.9 +15.5/D MgrsAmIntrGvS x GI 10.28 -.8 -1.9 +.4/B MgrsAmShrtDrGvS x UB 9.43 +.2 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.40 +1.9 +13.6 +12.2/E MgrsBrBlueS LG 56.35 +2.4 +17.7 +17.8/C MgrsBrwineS MG 55.94 +2.2 +19.9 +16.6/B MgrsCaEmergCoI SG 67.84 -2.7 +16.2 +21.6/A MgrsCaMidCpN b MG 32.31 -1.4 +6.8 +13.0/D MgrsCeRlEsttS x SR 10.25 -3.7 -.1 +6.8/B MgrsDblCrPlsBdI CI 10.33 -.5 -.9 +2.5 MgrsDblCrPlsBdN b CI 10.33 -.6 -1.1 +2.2 MgrsEmergOppsS SG 55.23 -.9 +20.3 +19.7/B MgrsFrpntMdCpI MV 42.68 -.7 -2.5 +12.2/C MgrsFrpntMdCpN b MV 41.53 -.8 -2.7 +11.9/C MgrsLmsSylsBdS x CI 26.13 -.3 -.9 +3.4/A MgrsMntCldGrI LG 22.19 +2.8 +12.6 +13.0/E MgrsMntCldGrN b LG 22.08 +2.8 +12.4 +12.7/E MgrsSkylnSpcEqS d SB 44.96 -3.0 +2.2 +10.0/E MgrsSpecialEqS SG 146.68 +.4 +22.8 +18.5/B RRDivAllCpVlI x LV 12.94 -.4 +4.4 +12.6/D RRDivAllCpVlN x LV 12.95 -.4 +4.2 +12.3/D RRSelValI SB 8.35 +1.0 +11.8 +18.6/A RRSmCpValI SB 14.56 +.2 +10.2 +16.9/A SthrnSnSmCpN m SB 25.45 -1.7 -2.3 +9.9/E SystMidCpValI MV 15.98 -2.1 +2.0 +13.6/B TmsSqMidCpGrI MG 21.20 +.4 +12.3 +14.4/C TmsSqMidCpGrS MG 20.64 +.4 +12.2 +14.1/C TmsSqSmCpGrI SG 20.93 -.1 +20.8 +17.2/C TmsSqSmCpGrS SG 20.41 -.1 +20.8 +17.1/C TrilogyEMktsEqZ d EM 9.42 -.2 -8.4 +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 24.38 +.9 +6.7 +13.9/BAQRDiversArbtrgI NE 9.49 +.5 +4.1 +4.7 DiversArbtrgN b NE 9.48 +.5 +3.9 +4.4 IntlEqI FB 10.60 +2.3 -3.6 +9.1 IntlMomStyleI FG 15.95 +2.4 +1.5 +8.3 LgCpMomStyleI LG 24.85 +1.8 +15.7 +16.3 LgCpMomStyleN b LG 24.82 +1.8 +15.4 +16.1 MgdFtsStratI FF 8.89 +.9 -3.0 -5.1 MgdFtsStratN b FF 8.75 +.9 -3.2 -5.3 MltStratAltI AM 8.03 -1.2 -11.3 -2.1 MltStratAltN b AM 7.97 -1.2 -11.4 -2.3 RkBalCmdtsStrI BB 6.11 +1.5 -11.0 +3.1 RkParityI TV 9.64 -.5 -2.2 +6.9 RkParityIIMVI TV 9.25 -.5 -.2 +6.0 SmCpMomStyleI SG 27.09 -.4 +16.5 +16.0AberdeenGlbHiIncA b HY 8.94 +.7 +.7 +4.7/E GlbHiIncI HY 8.35 +.7 +.8 +4.7/E IntlSmCpA m FR 31.14 +.1 -1.1 +12.5/A SelIntlEqA b FB 26.01 -.6 -5.2 +10.1/A TotalRetBdI CI 12.49 -.7 -2.3 +1.9/BAbsolute StrategiesInstl AM 8.03 -.9 -2.9 -4.0/EAcadianEmMktsInv d EM 19.84 +1.4 -11.4 +10.8/CAccessCptCmntyInvmIns GI 8.62 -.7 -1.7 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.93 +1.3 +1.8 +12.0/CAdvisory ResearchMLPEngyIncA m LP 8.35 -5.0 +.5 +1.2/C MLPEngyIncC m LP 8.38 -5.0 ... +.4/D MLPEngyIncI d LP 8.21 -4.9 +.7 +1.5/C MLPEngyInfrasI d LP 7.98 -4.9 +.4 +.3/DAegisVal SV 19.77 -1.4 +.6 +19.9/AAkreFocInstl d LG 38.12 +1.1 +15.4 +19.5/A FocRetail m LG 37.32 +1.1 +15.1 +19.2/BAl FrankInv m LV 26.42 +.1 +6.6 +14.3/BAlgerCptlApprecA m LG 28.95 +2.2 +17.4 +18.2/B CptlApprecC m LG 22.87 +2.1 +16.7 +17.3/C CptlApprecI2 LG 97.25 +2.2 +17.7 +18.3/B CptlApprecInsI LG 38.07 +2.1 +17.4 +18.2/B GrIncA m LB 43.17 +1.2 +7.5 +15.0/C IntlFocA m FG 16.32 -.1 -4.3 +5.7/E LgCpGrI2 LG 78.22 +3.5 +27.0 +18.8/B MidCpGrA m MG 16.19 +2.3 +18.3 +16.4/B MidCpGrI2 MG 29.59 +2.4 +18.4 +16.5/B MidCpGrInstlI MG 34.59 +2.2 +17.9 +16.5/B SmCpGrA m SG 10.93 +1.5 +29.7 +20.7/A SmCpGrI2 SG 31.24 +1.5 +29.4 +21.0/A SmCpGrInstlI SG 25.82 +1.2 +27.4 +20.6/A SpectraA m LG 24.27 +2.3 +18.0 +18.2/BAllianzGIFocedGrA m LG 61.39 +1.9 +16.2 +18.4/B FocedGrC m LG 42.49 +1.8 +15.5 +17.5/C GlbSmCpA m SW 52.43 -.5 +4.7 +10.9/D HlthSciA m SH 36.60 +2.5 +15.2 +8.9/C NFJDivValA m LV 15.58 +.5 +4.4 +12.9/C NFJDivValC m LV 15.75 +.4 +3.8 +12.1/D NFJDivValInstl LV 15.70 +.6 +4.7 +13.3/C NFJIntlValA m FV 18.98 +2.3 -2.6 +4.0 NFJLgCapValA m LV 28.00 +1.0 +5.3 +14.7/A NFJMidCapValA m MV 31.37 -.2 +.2 +14.9/A NFJMidCapValC m MV 25.65 -.2 -.4 +14.1/A NFJMidCapValIns MV 33.58 -.1 +.4 +15.3/A NFJSmCpValA m SV 21.89 -2.3 +2.0 +11.2 NFJSmCpValAdmin b SV 21.83 -2.3 +2.0 +11.4 NFJSmCpValC m SV 19.42 -2.3 +1.4 +10.4 NFJSmCpValInstl SV 24.56 -2.2 +2.3 +11.6 TechA m ST 78.88 +1.1 +28.8 +28.7/A TechC m ST 60.83 +1.0 +28.1 +27.7/B TechInstl ST 88.65 +1.1 +29.1 +29.1/AAlpineDynDivInstl WS 4.12 +.5 +2.7 +11.8/C IntlRlEsttEqIns GR 22.01 -1.8 -8.5 +5.0/D RltyIncGrIns SR 21.62 -3.7 -2.8 +7.1/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.57 +2.5 +16.0 +19.2/B MutIncInv b LB 53.13 +1.5 +4.4 +13.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.54 -.4 +3.4 +13.5/C BrdgwyLgCpGrIns LG 34.17 +.7 +14.4 +16.1/D IntlEqInstl FV 20.58 +2.3 -1.4 +7.9/B IntlEqInv FV 20.38 +2.4 -1.6 +7.6/C LgCpValAdv b LV 28.03 +.8 +4.8 +13.4/C LgCpValInstl LV 30.66 +.8 +5.2 +13.9/B LgCpValInv LV 28.43 +.8 +4.9 +13.6/B MidCpValInv MV 17.25 -1.1 -1.9 +11.3/C SmCpValAdv b SV 27.64 -2.3 +6.0 +13.5/B SmCpValInstl SV 29.16 -2.2 +6.4 +14.0/B SmCpValInv SV 28.03 -2.3 +6.1 +13.7/B StphnsSmCpGrInv SG 23.13 +.1 +30.2 +19.7/BAmerican CenturyAdpteEqInv LB 12.99 -.2 +10.5 +15.9/B AdpteSmCpInv MB 21.59 -2.1 +3.8 +11.7/C AllCpGrInv LG 38.29 +1.8 +15.9 +16.4/D BalI MA 19.60 ... +5.2 +9.6/B BalInv MA 19.59 ... +5.1 +9.4/B CAHYMuniA m MC 10.43 -.8 ... +3.6/A CAHYMuniI MC 10.42 -.7 +.4 +4.1/A CAHYMuniInv MC 10.43 -.7 +.2 +3.9/A CAInTFBdBdI MF 11.60 -.7 -.5 +1.9/B CAInTFBdBdInv MF 11.60 -.7 -.6 +1.7/C CorEqPlusInv LB 16.47 +.4 +7.5 +13.3/D CorPlusInv CI 10.37 -.5 -1.6 +2.0/B CptlValInv LV 9.18 +.8 +4.8 +12.6/C DiscpGrInv LG 25.72 +.5 +12.8 +16.9/C DiversBdA m CI 10.34 -.7 -2.4 +.9/E DiversBdI CI 10.34 -.7 -2.0 +1.4/C DiversBdInv CI 10.34 -.7 -2.1 +1.2/D EmMktsA m EM 10.34 -1.7 -12.5 +11.8/B EmMktsI EM 11.01 -1.7 -12.3 +12.3/B EmMktsInv EM 10.73 -1.6 -12.4 +12.1/B EqGrA m LB 35.38 +.6 +9.8 +15.1/C EqGrI LB 35.45 +.6 +10.2 +15.6/B EqGrInv LB 35.42 +.6 +10.0 +15.4/C EqIncA m LV 9.07 -.5 +3.0 +13.9/B EqIncC m LV 9.07 -.6 +2.5 +13.1/C EqIncI LV 9.08 -.5 +3.3 +14.5/B EqIncInv LV 9.08 -.4 +3.3 +14.2/B EqIncR b LV 9.04 -.4 +2.8 +13.6/B EqIncR6 LV 9.09 -.4 +3.5 +14.6/B GlbGoldInv SP 7.08 -2.5 -19.1 +10.5/A GlbGrInv WS 13.20 +.5 +8.3 +12.3/C GlbRlEsttInv GR 11.73 -1.7 -1.3 +5.6/C GovtBdA m GI 10.58 -1.0 -1.7 +.1/C GovtBdInv GI 10.58 -1.0 -1.5 +.4/B GovtBdR5 GI 10.58 -.9 -1.4 +.6/A GrA m LG 37.07 +2.0 +16.4 +18.6/B GrI LG 38.99 +2.0 +16.8 +19.2/B GrInv LG 38.28 +2.0 +16.6 +18.9/B GrR b LG 36.20 +2.0 +16.2 +18.3/B GrR6 LG 38.99 +2.0 +16.9 +19.3/A HYInv HY 5.60 +.5 +1.9 +5.9/C HYMuniI HM 9.56 -.8 +1.4 +4.7/B HYMuniInv HM 9.56 -.8 +1.2 +4.5/B HeritageA m MG 23.37 +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 41.99 +.7 +8.3 +15.9/A IncandGrI LV 42.10 +.7 +8.6 +16.4/A IncandGrInv LV 42.05 +.7 +8.4 +16.2/A InAdjBdA m IP 11.28 -1.1 -1.5 +1.8/C InAdjBdInv IP 11.31 -1.1 -1.3 +2.0/C InAdjBdR5 IP 11.31 -1.0 -1.1 +2.2/B IntTrmTxFrBdI MI 11.07 -.7 -.4 +2.0/B IntTrmTxFrBdInv MI 11.07 -.8 -.5 +1.8/C IntlBdInv IB 12.78 +.2 -3.0 +1.9/D IntlDiscvInv FR 16.54 -.4 -2.7 +10.3/D IntlGrA m FG 13.62 +1.1 +2.2 +8.7/D IntlGrI FG 13.44 +1.1 +2.5 +9.2/C IntlGrInv FG 13.52 +1.1 +2.4 +9.0/D IntlOppsInv FR 11.00 -1.1 -1.3 +11.8/C InvFcddynGrInv LG 28.08 +1.9 +26.9 +23.1/A InvGinnieMaeInv GI 10.10 -.8 -1.3 +.4/B InvGinnieMaeR5 GI 10.10 -.8 -1.2 +.6/B InvOC2020A m TE 12.81 -.1 +2.4 +6.8/D InvOC2020I TE 12.86 ... +2.8 +7.3/C InvOC2020Inv TE 12.84 -.1 +2.6 +7.0/D InvOC2020R b TE 12.79 -.1 +2.2 +6.5/D InvOC2025A m TG 15.23 ... +2.5 +7.4/E InvOC2025I TG 15.27 ... +2.8 +7.9/D InvOC2025Inv TG 15.25 ... +2.7 +7.7/D InvOC2025R b TG 15.20 -.1 +2.4 +7.2/E InvOC2030A m TH 13.33 ... +2.8 +8.0/E InvOC2030I TH 13.38 ... +3.1 +8.5/D InvOC2030Inv TH 13.37 ... +2.9 +8.3/E InvOC2030R b TH 13.32 ... +2.6 +7.8/E InvOC2035A m TI 16.74 +.1 +3.3 +8.7/E InvOC2035I TI 16.80 +.1 +3.6 +9.2/E InvOC2035Inv TI 16.77 +.1 +3.5 +9.0/E InvOC2035R b TI 16.71 ... +3.0 +8.4/E InvOC2040A m TJ 14.19 +.1 +3.7 +9.5/E InvOC2040I TJ 14.24 +.2 +4.1 +10.0/E InvOC2040Inv TJ 14.22 +.1 +3.9 +9.8/E InvOC2040R b TJ 14.16 +.1 +3.5 +9.3/E InvOC2045A m TK 17.87 +.1 +4.0 +10.3/E InvOC2045I TK 17.95 +.2 +4.4 +10.8/E InvOC2045Inv TK 17.91 +.2 +4.2 +10.6/E InvOC2045R b TK 17.85 +.1 +3.8 +10.0/E InvOC2050A m TN 14.62 +.2 +4.4 +10.8/E InvOC2050I TN 14.68 +.2 +4.6 +11.3/D InvOC2050Inv TN 14.64 +.1 +4.4 +11.1/D InvOC2050R b TN 14.60 +.1 +4.1 +10.5/E InvOC2055A m TL 15.65 +.1 +4.3 +11.1/E InvOC2055Inv TL 15.69 +.1 +4.5 +11.4/E InvOC:AgrInv AL 17.62 +.3 +4.2 +10.9/B InvOC:CnsrvInv CA 13.94 ... +2.2 +6.8/B InvOCInRetA m RI 13.54 -.1 +2.4 +6.5/A InvOCInRetI RI 13.53 ... +2.7 +6.9/A InvOCInRetInv RI 13.53 ... +2.6 +6.7/A InvOCInRetR b RI 13.52 -.1 +2.2 +6.2/A InvOCModInv MA 16.20 +.2 +3.2 +9.1/C InvOCVryAgrInv XM 19.29 +.4 +5.5 +13.0/B InvOCVryCsrvInv XY 12.07 -.3 +1.2 +4.7/B LgCoValInv LV 10.52 -.1 +4.4 +12.1/D MidCpValA m MV 17.80 -1.5 +2.3 +13.2/B MidCpValC m MV 17.62 -1.6 +1.8 +12.3/B MidCpValI MV 17.84 -1.5 +2.6 +13.7/B MidCpValInv MV 17.83 -1.5 +2.5 +13.5/B MidCpValR b MV 17.75 -1.5 +2.1 +12.9/B MidCpValR6 MV 17.84 -1.4 +2.8 +13.9/B NTCoreEqPlusG LB 17.87 +.5 +8.6 +13.9/D NTDiversBdG CI 10.33 -.7 -1.7 +1.5/C NTEmMktsG EM 11.76 -1.6 -11.8 +12.9/A NTEqGrG LB 14.88 +.5 +10.5 +15.7/B NTGrG LG 20.34 +2.0 +17.6 +19.5/A NTHeritageG MG 15.84 +1.4 +13.4 +13.2/D NTIntlGrG FG 12.62 +1.1 +3.7 +9.6/C NTLgCoValG LV 11.93 ... +5.1 +12.5/D NTMidCpValG MV 13.80 -1.4 +3.2 +14.1/A NTSmCoG SB 10.37 -2.9 +8.4 +13.1/D RlEsttA m SR 27.32 -3.4 -.9 +5.6/D RlEsttI SR 27.42 -3.4 -.6 +6.1/C RlEsttInv SR 27.35 -3.4 -.7 +5.9/C SelI LG 81.55 +1.0 +14.6 +18.5/B SelInv LG 80.17 +1.0 +14.4 +18.3/B ShrtDurInv CS 10.10 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.15 -.3 +.7 +1.4/D ShtDrInfPrBdR5 IP 10.23 -.3 +.9 +1.6/D SmCoInv SB 16.59 -3.0 +7.8 +12.6/D SmCpGrA m SG 19.95 +1.0 +19.9 +17.4/C SmCpGrI SG 21.09 +1.0 +20.2 +17.9/B SmCpGrInv SG 20.62 +1.0 +20.0 +17.7/C SmCpValA m SV 8.99 -2.6 +4.3 +14.1/B SmCpValI SV 9.16 -2.7 +4.5 +14.6/B SmCpValInv SV 9.08 -2.7 +4.4 +14.3/B StrAlAgrsA m AL 8.72 +.3 +4.1 +10.6/C StrAlAgrsC m AL 8.49 +.2 +3.5 +9.8/D StrAlAgrsI AL 8.62 +.5 +4.5 +11.1/B StrAlAgrsInv AL 8.66 +.3 +4.2 +10.9/B 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 6.94 ... +2.4 +7.8/D StrAlModI MA 7.05 +.2 +3.4 +9.2/C StrAlModInv MA 7.05 +.1 +3.3 +9.0/C SustEqA m LB 30.31 +1.7 +9.4 +16.1/B SustEqInv LB 30.41 +1.7 +9.6 +16.4/B UltraA m LG 49.97 +1.7 +20.0 +19.8/A UltraI LG 54.01 +1.7 +20.5 +20.4/A UltraInv LG 52.22 +1.7 +20.3 +20.1/A UtlsInv SU 17.15 -1.7 +2.2 +8.9/D ValA m LV 9.31 +.1 +5.1 +12.8/C ValI LV 9.34 +.2 +5.5 +13.3/C ValInv LV 9.32 +.1 +5.4 +13.1/C ValR b LV 9.32 +.1 +5.0 +12.6/D ZeroCoup2020Inv GI 103.07 -.2 -.6 +.5/B ZeroCoup2025Inv GL 96.22 -1.4 -3.1 +.7/EAmerican 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 15.57 +.8 +4.9 +12.5/A 2040TgtDtRtrA m TJ 16.00 +.9 +5.3 +13.0/A 2045TgtDtRtrA m TK 16.28 +.9 +5.5 +13.3/A 2050TgtDtRtrA m TN 15.96 +.9 +5.7 +13.4/A AMCpA m LG 35.11 +2.1 +14.3 +16.9/C AmrcnBalA m MA 27.88 +.4 +4.0 +11.1/A AmrcnHiIncA m HY 10.24 +.5 +3.1 +7.0/A AmrcnMutA m LV 42.74 +.9 +6.2 +14.5/B BdfAmrcA m CI 12.47 -.9 -1.7 +1.3/D CptWldGrIncA m WS 51.38 +1.0 +2.0 +12.0/C CptlIncBldrA m IH 60.48 +.5 -1.3 +7.3/C CptlWldBdA m IB 19.26 -.4 -2.2 +2.0/D EuroPacGrA m FG 53.49 +.4 -2.1 +9.7/C FdmtlInvsA m LB 65.27 +1.6 +6.6 +16.8/A GlbBalA m IH 32.12 +.9 +.5 +7.3/C GrfAmrcA m LG 56.55 +1.6 +14.2 +18.6/B HiIncMuniBdA m HM 15.66 -.7 +.7 +4.4/B IncAmrcA m AL 23.20 +.3 +1.4 +10.0/D IntlGrIncA m FB 33.36 +1.4 -2.5 +7.9/D IntrmBdfAmrA m CS 13.08 -.4 -.6 +.4/E InvCAmrcA m LB 42.02 +1.6 +6.6 +15.6/B LtdTrmTEBdA m MS 15.41 -.5 -.1 +1.0/B MortgA m GI 9.75 -.8 -1.6 +.6/B NewWldA m EM 64.23 ... -4.0 +11.2/C NwPrspctvA m WS 47.06 +1.4 +9.0 +14.9/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/C SmCpWldA m SW 60.25 ... +8.0 +13.9/B TheNewEcoA m LG 49.34 +.7 +10.6 +17.0/C TxExBdA m MI 12.68 -.8 -.7 +2.3/B TxExmptFdofCAA m MC 17.27 -.8 -.6 +2.3/C TxExofNewYorkA m MY 10.50 -.8 -1.1 +2.0/C USGovtSecA m GI 13.24 -1.0 -1.8 .../D WAMtInvsA m LV 46.64 +.9 +6.9 +16.0/AAmerican IndependancKansasTxExBdIns SI 10.57 -.8 -.7 +1.3/B USInProtInstl IP 10.45 -1.2 -1.1 +2.0/CAncoraThlnSmlMdI d SB 16.58 -1.4 +6.6 +15.0/BAngel OakMltStratIncAs m MU 11.17 +.2 +2.5 +3.6/C MltStratIncIns MU 11.16 +.3 +2.8 +3.9/CAquilaCHTFKTA m SI 10.38 -.8 -.8 +1.3/B HawaiianTxFrA m SI 11.03 -.7 -.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 +1.5/B TxFrofColoradoA m SI 10.21 -.7 -1.0 +.9/D TxFrofOregonA m SI 10.69 -.8 -1.2 +.8/DArbitrageInstl NE 13.13 +.6 +.4 +2.7/B R b NE 12.74 +.6 +.2 +2.5/BArielApprecInv b MV 49.64 +1.2 +3.7 +11.6/C Inv b MV 74.78 +.8 +6.9 +14.9/AAristotleSaulGlbOppsI d IH 13.76 +1.4 +3.5 +12.4/AArtisanEmMktsInv EM 15.09 -.1 -10.1 +16.2/A GlbOppsInstl WS 28.15 +1.4 +8.4 +16.7/A GlbOppsInv WS 27.82 +1.4 +8.2 +16.4/A GlbValueInv WS 18.40 +1.1 +1.3 +12.4/C IntlInstl FG 34.29 +2.5 +2.4 +9.0/D IntlInv FG 34.07 +2.5 +2.2 +8.8/D IntlSmCpInv FR 23.85 +1.5 +3.3 +8.6/E IntlValueInstl FB 37.35 +.3 -3.6 +9.6/B IntlValueInv FB 37.18 +.3 -3.7 +9.4/B MidCpInstl MG 48.82 +1.8 +17.7 +13.2/D MidCpInv MG 44.77 +1.8 +17.5 +12.9/D MidCpValueInv MV 23.57 -.7 +3.7 +12.5/B SmCpInvs SG 38.77 -.1 +26.9 +19.9/A ValInstl LV 15.09 +.7 +3.9 +16.9/A ValInv LV 15.11 +.7 +3.8 +16.7/AAshmoreEmMktsLcCyBdIns XP 6.84 ... -9.9 +5.3 EmMktsTtlRetIns EB 7.51 +.1 -6.2 +7.3AuxierFocInv d LV 23.93 +1.2 +7.2 +12.6/DAve MariaMariaWldEq WS 15.88 +2.0 +5.3 +12.1/C Value MB 22.81 +.6 +9.2 +12.3/CBBHCorelN d LB 21.57 +.7 +3.4 +11.5/E LtdDurN UB 10.18 +.1 +1.6 +2.2/ABMODivIncI LV 15.18 -.8 +7.7 +16.9/A IntermTxFrI MI 11.03 -.7 -.3 +2.1/B IntermTxFrY MI 11.04 -.7 -.4 +1.9/B LgCpGrI LG 21.06 +1.2 +16.4 +19.6/A LgCpGrY LG 20.84 +1.1 +16.2 +19.2/B LgCpValI LV 16.44 -.6 +2.6 +12.6/D LowVolEqI LV 15.67 +.2 +7.5 +11.3/E MidCpGrI MG 18.59 +.2 +15.4 +14.3/C MidCpValI MV 12.38 -1.6 -.5 +11.3/C ShrtTrmIncAdvI CS 9.26 -.1 +.7 +1.4/B ShrtTxFrI MS 10.11 -.3 +.7 +1.2/A SmCpGrI SG 21.91 -.7 +17.5 +14.1/E StratIncY MU 9.09 +.1 -.5 +2.6/E TCHCorPlusBdI CI 11.33 -.5 -1.3 +3.1/A TCHCorPlusBdY CI 11.33 -.6 -1.5 +2.9/A TCHCorpIncI TW 12.72 -.4 -1.1 +5.2/A TCHCorpIncY TW 12.74 -.4 -1.2 +5.1/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.11 +.2 +4.9 +10.0 BdM CI 12.26 -.8 -1.7 +1.5/C EmMktsM EM 10.60 -.7 -11.5 +11.9/B IncStkM LV 9.77 +.1 +5.7 +14.8/A IntermBdM CS 12.23 -.3 -.4 +1.1/C IntlApprecM FB 14.30 +2.0 -.9 +8.7/C IntlM FB 13.88 +3.4 +.3 +9.3/B LgCpStkM LB 6.51 +.6 +8.3 +14.7/C MAIntrmMnBdM MT 12.30 -.8 -.7 +1.5 MdCpMltStratM MG 19.11 +.1 +10.3 +14.3/C NYIntrmTEBdM MN 10.81 -.8 -.8 +1.7 NtnIntrmMnBdM MI 13.17 -.8 -.7 +1.7 NtnSTMnBdM MS 12.66 -.3 +.5 +.6 PEIntrmMnBdM MP 11.85 -.8 -.3 +1.8 STUSGovtSecM GS 11.50 -.2 -.1 +.1 SmCpMltStratM SG 22.58 -1.4 +12.6 +17.2/CBairdAggrgateBdInstl CI 10.46 -.9 -1.8 +1.9/B CorPlusBdInstl CI 10.81 -.8 -1.5 +2.4/A IntermBdInstl CI 10.72 -.5 -.9 +1.4/C QlInTrmMnBdIns MI 11.26 -.7 -.5 +1.0/E ShrtTrmBdInstl CS 9.54 ... +.5 +1.3/BBaronAsstInstl MG 84.19 +1.2 +19.5 +18.5/A AsstRetail b MG 81.27 +1.2 +19.2 +18.2/A DiscvInstl SG 23.93 +.2 +30.8 +28.6/A DiscvRetail b SG 23.67 +.1 +30.5 +28.2/A EmMktsInstl EM 13.39 -1.3 -12.9 +9.9/C EmMktsRetail b EM 13.33 -1.4 -13.0 +9.7/D FifthAvenuGrIns LG 31.49 +.8 +21.5 +22.1/A FifthAvenuGrRtl b LG 30.89 +.8 +21.3 +21.7/A FocedGrInstl MG 18.53 -2.4 +19.4 +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 83.12 -.9 +19.5 +17.2/B GrRetail b MG 80.72 -.9 +19.3 +16.9/B IntlGrInstl FG 23.53 -.8 -2.3 +12.2/B IntlGrRetail b FG 23.20 -.9 -2.5 +11.9/B OppInstl MG 22.80 +1.0 +29.5 +22.7/A OppRetail b MG 21.99 +1.0 +29.4 +22.4/A PtnrsInstl MG 60.06 -2.4 +20.8 +19.0/A PtnrsRetail b MG 58.76 -2.4 +20.5 +18.7/A RlEsttInstl SR 27.35 -2.2 -7.2 +7.0/B RlEsttRetail b SR 26.98 -2.2 -7.3 +6.7/B SmCpInstl SG 34.92 +1.1 +19.0 +19.4/B SmCpRetail b SG 33.66 +1.1 +18.8 +19.1/BBarrett AssociatesBarrettOpp LV 31.20 +1.6 +4.1 +15.2/ABeckerValEqRetail d LV 19.97 +.1 +2.5 +13.1/CBerkshireFoc d ST 29.83 +4.2 +38.9 +28.1/BBernsteinCaliforniaMuni SS 13.97 -.5 +.1 +1.2/A IntermDur CI 12.76 -.6 -1.3 +2.1/B IntermDurInstl CI 14.54 -.6 -1.3 +2.1/B NewYorkMuni SS 13.67 -.5 -.2 +1.3/A ShrtDrDvRSMn MS 12.50 -.2 +.7 +.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 +5.3 AdUSTtlMInvA m LB 27.66 +.7 +9.0 +13.9/D AdUSTtlMInvIns LB 28.89 +.7 +9.2 +14.2/D AdUSTtlMInvInvC m LB 17.94 +.6 +8.4 +13.0/E AdvtgGlbInstl WS 22.66 +1.3 +4.2 +11.7 AdvtgGlbInvA m WS 21.53 +1.2 +4.0 +11.4 AdvtgGlbInvC m WS 17.63 +1.2 +3.5 +10.5 AdvtgIntlIns FB 17.18 +2.0 -.8 +9.8/B AdvtgIntlInvA m FB 16.99 +2.0 -.9 +9.5/B AdvtgLCCorIns LB 18.13 +1.1 +10.7 +16.4/B AdvtgLCCorInvA m LB 17.47 +1.0 +10.5 +16.1/B AdvtgLCCorInvC m LB 14.98 +.9 +9.8 +15.2/C AdvtgLCValIns LV 30.82 +.5 +5.3 +14.0/B AdvtgLCValInvA m LV 30.20 +.5 +5.2 +13.7/B AdvtgLCValInvC m LV 28.00 +.4 +4.6 +12.9/C AdvtgLgCpGrIns LG 17.78 +1.5 +17.0 +19.0/B AdvtgLgCpGrInvA m LG 17.01 +1.5 +16.7 +18.6/B AdvtgLgCpGrInvC m LG 14.46 +1.4 +16.1 +17.7/C AdvtgSmCpGrIns SG 23.56 -.9 +20.3 +15.1/D AdvtgSmCpGrInvA m SG 18.18 -1.0 +20.0 +14.7/D AsaDrgnIns PJ 15.40 -.8 -9.9 +7.5 AsaDrgnInvA m PJ 15.18 -.9 -10.1 +7.3 BalCptlInstl MA 23.94 +.8 +6.5 +11.1 BalCptlInvA m MA 23.85 +.8 +6.3 +10.7 BalCptlInvC m MA 20.78 +.7 +5.7 +9.9 BasValInstl LV 28.15 +.3 +7.2 +12.1/D BasValInvA m LV 27.78 +.2 +7.0 +11.8/D BasValInvC m LV 24.48 +.2 +6.3 +10.9/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 9.24 -1.1 -1.7 +1.3/D CorBdInvA m CI 9.26 -1.0 -1.9 +1.0/D CorBdInvC m CI 9.22 -1.0 -2.4 +.3/E CorBdK CI 9.27 -.9 -1.7 +1.3/C CorBdSvc b CI 9.25 -1.0 -1.9 +1.0/D CptlApprecInstl LG 33.62 +1.2 +20.7 +19.4/A CptlApprecInvA m LG 31.15 +1.2 +20.4 +19.1/B CptlApprecInvC m LG 23.23 +1.1 +19.7 +18.1/B CptlApprecK LG 33.81 +1.2 +20.8 +19.6/A CptlApprecR b LG 25.92 +1.2 +20.2 +18.8/B CrdtStrIncIns MU 10.13 +.2 +1.4 +4.7/B CrdtStrIncInvA m MU 10.13 +.2 +1.4 +4.4/B EmMktsInstl EM 21.95 +.3 -7.1 +13.4 EmMktsInvA m EM 21.14 +.3 -7.3 +13.0 EngyResInvA m EE 19.35 ... +4.6 +4.3/D EqDivInstl LV 23.93 +1.0 +6.6 +15.7 EqDivInvA m LV 23.85 +1.0 +6.4 +15.4 EqDivInvC m LV 22.97 +.9 +5.8 +14.6 EqDivR b LV 24.02 +.9 +6.1 +15.1 EuroInvA m ES 14.93 +1.0 -2.0 +3.6 Exch LB 1137.51 +2.8 +8.6 +14.2/D FltngRtIncInstl BL 10.17 +.6 +3.1 +4.4/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 4.98 +1.4 +22.1 +19.8/A FocGrInvA m LG 4.60 +1.3 +21.4 +19.4/A GNMAInstl GI 9.12 -.9 -1.2 +.8/A GNMAInvA m GI 9.16 -.9 -1.3 +.5/B GlbAllcIncInstl IH 19.75 +.2 +.2 +6.7 GlbAllcIncInvA m IH 19.63 +.2 ... +6.4 GlbAllcIncInvC m IH 17.68 +.1 -.5 +5.6 GlbAllcIncR b IH 18.68 +.1 -.2 +6.0 GlbLSCrdtInstl XS 10.41 +.3 +.6 +2.1/D GlbLSCrdtInvA m XS 10.38 +.3 +.4 +1.9/D GlbLSCrdtInvC m XS 10.15 +.2 -.2 +1.1/E HYBdInstl HY 7.67 +.4 +2.4 +6.9/B HYBdInvA m HY 7.66 +.3 +2.0 +6.5/B HYBdInvC m HY 7.68 +.4 +1.7 +5.7/C HYBdK HY 7.67 +.3 +2.5 +7.0/A HYBdSvc b HY 7.67 +.3 +2.2 +6.5/B HYMuniInstl HM 9.53 -.5 +1.7 +5.0/A HighEqIncIns LV 28.16 -.5 +4.5 +10.1/E HighEqIncInvA m LV 24.12 -.5 +4.3 +9.7/E HighEqIncInvC m LV 16.19 -.6 +3.7 +8.9/E HthSciOpIns SH 67.09 +3.3 +19.5 +14.4/A HthSciOpInvA m SH 63.95 +3.3 +19.2 +14.1/A HthSciOpInvC m SH 56.08 +3.2 +18.6 +13.3/B InProtBdInstl IP 10.36 -1.3 -1.0 +2.0/C InProtBdInvA m IP 10.11 -1.3 -1.2 +1.7/D InProtBdInvC m IP 9.78 -1.3 -1.7 +.9/E IntlDivIns FB 29.25 -.5 -4.2 +5.1/E IntlDivInvA m FB 27.34 -.5 -4.4 +4.8/E IntlInstl FB 16.68 +.3 -6.1 +8.9/B IntlInvA m FB 16.30 +.3 -6.3 +8.5/C IntlInvC m FB 15.14 +.2 -6.8 +7.5/D LCFocGrIns LG 13.03 +1.4 +22.1 +22.2/A LCFocGrInvA m LG 11.97 +1.4 +21.8 +21.8/A LCFocGrInvC m LG 8.85 +1.3 +21.1 +20.8/A LPDyn2020Instl TE 16.11 +.5 +2.8 +8.0 LPDyn2020InvA m TE 14.81 +.5 +2.7 +7.7 LPDyn2030Instl TH 14.49 +1.0 +4.4 +10.6 LPDyn2030InvA m TH 13.91 +.9 +4.1 +10.3 LPDyn2040Instl TJ 18.43 +1.2 +5.0 +12.5 LPDyn2040InvA m TJ 16.83 +1.2 +4.8 +12.2 LatinAmerInstl LS 45.15 +2.5 -10.3 +11.6 LatinAmerInvA m LS 44.52 +2.5 -10.5 +11.3 LngHrznEqInstl WS 13.93 +.7 +6.8 +9.7 LngHrznEqInvA m WS 13.90 +.7 +6.6 +9.4 LowDurBdInstl CS 9.47 ... +.6 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.3 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.3 +.3/E LowDurBdK CS 9.46 ... +.5 +1.5/B ManagedIncK XY 9.93 +.3 +1.3 +5.2 MidCapDivIns MV 19.23 +.7 +8.0 +13.1 MidCapDivInvA m MV 18.33 +.7 +7.8 +12.8 MidCpGrEqInstl MG 27.80 +1.6 +23.3 +20.7/A MidCpGrEqInvA m MG 24.15 +1.5 +23.0 +20.4/A MidCpGrEqInvC m MG 18.99 +1.4 +22.4 +19.5/A NJMuniBdInstl MJ 10.90 -1.0 -.1 +3.4/A NJMuniBdInvA m MJ 10.91 -1.0 -.3 +3.2/B NYMuniOppsInstl MN 11.20 -.5 +.5 +3.9/A NYMuniOppsInvA m MN 11.21 -.4 +.4 +3.7/A NYMuniOppsInvA1 b MN 11.21 -.4 +.6 +3.8/A NYMuniOppsInvC m MN 11.20 -.6 -.2 +2.9/A NatrlResTrInstl SN 32.83 +3.6 +1.0 +9.8 NatrlResTrInvA m SN 31.13 +3.6 +.8 +9.5 NtnlMnInstl MI 10.64 -.9 -.5 +2.3/A NtnlMnInvA m MI 10.64 -.9 -.8 +2.1/B NtnlMnInvC m MI 10.64 -1.0 -1.3 +1.3/D PAMuniBdInstl MP 10.79 -.9 -.4 +2.6/A PAMuniBdInvA m MP 10.80 -.9 -.6 +2.3/B ShrtTrmMuniIns MS 10.06 -.2 +.9 +.5/D ShrtTrmMuniInvA m MS 10.06 -.3 +.7 +.3/E StrGlbBdIncIns IB 5.80 -.5 -1.8 +3.2 StrGlbBdIncIvA m IB 5.80 -.6 -1.8 +3.0 StrIncOpA m NT 9.71 -.2 -.4 +2.4/D StrIncOpC m NT 9.71 -.2 -.8 +1.6/E StrIncOpIns NT 9.72 -.1 -.1 +2.7/C StratMuOpIns MI 11.62 -.6 +1.1 +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 15.49 +2.7 +7.5 +5.6/D TactOppsInvA m TV 15.36 +2.7 +7.3 +5.2/D TechOppsInstl ST 31.87 +1.0 +25.3 +30.2/A TechOppsInvA m ST 29.62 +1.0 +25.1 +29.8/A TechOppsInvC m ST 25.17 +.9 +24.4 +28.8/A TtlRetInstl CI 11.18 -1.3 -2.1 +1.7 TtlRetInvA m CI 11.19 -1.2 -2.3 +1.4 TtlRetInvC m CI 11.18 -1.2 -2.8 +.7 TtlRetR b CI 11.19 -1.2 -2.5 +1.1 USGovtBdInstl GI 10.03 -1.1 -1.5 +.6/B USGovtBdInvA m GI 10.05 -1.2 -1.7 +.3/C USMortgInstl CI 9.87 -.7 -.9 +1.6/CBogle Investment ManSmCpGrInstl SB 34.54 -1.0 +10.6 +16.6/ABoston PartnersLSEqInstl LO 20.51 -.8 -7.9 +5.9/C SmCpValIIInstl SV 27.04 -2.0 +3.0 +12.7/C SmCpValIIInv b SV 25.85 -2.0 +2.8 +12.5/CBoston TrustAsstMgmt AL 50.53 +1.4 +7.8 +12.7/A Eq LB 25.95 +1.8 +9.8 +15.8/BBragg Capital TrustQueensRdSmCpVal SV 27.92 -1.9 +2.8 +9.3/EBrandesIntlEqI FV 17.97 +1.5 +2.1 +9.2/ABridgesInvm LG 68.92 +1.4 +13.9 +15.6/DBridgewayAggresivInvs1 MB 74.68 -1.2 -.9 +11.6/C BlueChip35Idx LB 16.01 +1.5 +9.9 +16.6/A SmCpGr SG 31.52 -2.0 +14.0 +16.8/C SmCpVal SV 29.74 -1.3 +12.1 +14.6/B UltraSmCo SV 32.83 -4.0 +8.6 +9.5/E UltraSmCoMkt d SB 15.76 -1.4 +10.5 +15.3/BBright RockMidCpGrInstl MG 18.34 -.6 +6.6 +14.8/C QualLgCpInstl LB 17.24 +.4 +4.9 +12.1/EBroadviewOpp SB 38.43 +.4 +11.3 +12.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.27 -2.8 -.9 +5.7/E GlbLtdInfrasY XO 12.27 -2.7 -.9 +5.7/E GlbLtdRlEsttI GR 12.67 -2.0 -2.2 +5.6/CBrown AdvisoryFlexEqIns d LG 23.49 +1.6 +13.2 +16.9/C GrEqInstl d LG 25.66 +1.3 +22.3 +18.1/B GrEqInv d LG 25.41 +1.3 +22.2 +17.9/C IntermIncInv d CI 10.31 -.6 -.8 +1.2/D MrylndBdInv d SI 10.41 -.7 ... +1.6/A SmCpFdmtlValIns d SB 30.14 -2.5 +5.9 +14.1/C SmCpGrInv d SG 21.71 +.4 +16.9 +17.2/C SmrstEmMktsIns d EM 9.56 -2.4 -14.9 +5.4/EBrown Cap MgmtSmCoInv b SG 116.58 +.1 +30.6 +25.4/ABruceBruce MA 534.74 -1.5 +1.8 +5.8/EBuffaloDiscv MG 26.76 +.5 +10.5 +15.0/C EmergOpps SG 18.43 -.2 +18.0 +18.6/B FlexInc AL 16.01 +.6 +5.0 +10.7/C Gr LG 34.18 +2.1 +17.3 +16.5/D HY HY 11.02 +.4 +1.6 +4.5/E LgCp LG 32.95 +1.6 +13.5 +16.6/D MidCp MG 15.10 +.1 +10.9 +9.5/E SmCp SG 18.25 -.3 +24.5 +19.7/BCG Capital MarketsCorFI CI 7.81 -.9 -1.9 +1.6/C EmMktsEqInvms EM 14.13 -1.0 -12.9 +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 21.37 +1.0 +10.0 +14.3/E MuniBdInvms ML 9.02 -1.1 -1.7 +1.4/E SmMidCpEq SG 22.69 -.7 +9.2 +10.6/ECGMFoc LB 48.42 +6.0 -9.2 +7.0/E Mut AL 30.01 +2.4 -3.1 +6.4/E Rlty MB 27.91 +.3 -13.0 +6.6/ECIBCAtDipEqInstl LB 22.07 +2.1 +15.1 +16.8/ACMAdvsFI CS 11.16 ... +.2 +2.5/ACRMMidCpValInstl MB 24.29 -1.0 +11.4 +16.1/A SmCpValInstl SB 20.42 -1.8 +3.2 +15.0/B SmCpValInv SB 17.69 -1.8 +3.0 +14.7/BCalamosCnvrtA m CV 19.07 +.1 +9.1 +9.5/D CnvrtC m CV 18.88 ... +8.5 +8.7/D CnvrtInstl CV 17.08 +.1 +9.2 +9.7/D EvolvingWldGrI EM 13.87 -.6 -9.5 +7.0/E GlbGrIncA m IH 9.67 +.5 +2.4 +8.7/A GlbGrIncC m IH 8.59 +.5 +1.9 +7.9/B GlbGrIncI IH 9.95 +.6 +2.7 +9.0/A GrA m LG 36.20 +.4 +11.5 +12.3/E GrC m LG 22.96 +.3 +10.9 +11.5/E GrIncA m AL 34.57 +.9 +8.8 +12.3/A GrIncC m AL 34.77 +.9 +8.3 +11.4/B GrIncInstl AL 33.23 +1.0 +9.0 +12.6/A GrInstl LG 47.49 +.4 +11.7 +12.6/E IntlGrA m FG 20.80 +.6 -2.8 +9.8/C IntlGrInstl FG 21.31 +.7 -2.6 +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 x MA 33.08 +.3 +5.6 +8.9/C BalC x MA 32.03 +.3 +5.0 +8.1/D BdA m CI 15.69 -.7 -1.0 +2.2/B EqA m LG 49.07 +2.2 +14.4 +15.5/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +1.3 +10.2 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +.8 +10.3 +13.2/A NL Vanguard TtlSMIdxInv LB 136,418 +.8 +10.2 +13.0/B NL Vanguard TtInSIdxInv FB 131,911 +1.2 -2.4 +4.4/B NL Vanguard TtlSMIdxIns LB 128,351 +.8 +10.3 +13.2/A NL Vanguard InsIdxIns LB 127,216 +1.3 +10.2 +13.6/A NL Vanguard InsIdxInsPlus LB 109,572 +1.3 +10.2 +13.6/A NL Fidelity Contrafund LG 101,596 +1.3 +16.7 +15.3/B NL Vanguard TtInSIdxInsPlus FB 98,464 +1.2 -2.4 +4.5/B NL American Funds GrfAmrcA m LG 93,649 +1.6 +14.2 +14.4/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.5 +3.7 +9.0/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.8 -1.7 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +1.3 +10.2 +13.6/A NL American Funds IncAmrcA m AL 74,915 +.3 +1.4 +7.4/C 5.75 Dodge & Cox Stk LV 74,758 +.8 +7.7 +12.6/A NL Vanguard TtInSIdxAdmrl FB 70,244 +1.2 -2.4 +4.4/B NL American Funds CptlIncBldrA m IH 66,992 +.5 -1.3 +5.4/B 5.75 American Funds AmrcnBalA m MA 66,613 +.4 +4.0 +9.0/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.6 +6.6 +12.1/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.2 +14.3 +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 28.12 +12.9 888-776-3637 ProFunds UltLtnAmrInv LE NL 30.10 +9.1 888-776-3637 Virtus InvtvGrStkIns LG NL 29.40 +8.0 888-784-3863 GMO IntlLgMdCpEqIII FV NL 22.91 +6.8 617-346-7646 Hennessy JapanInstl JS NL 38.96 +6.6 800-966-4354 Hennessy JapanInv b JS NL 37.81 +6.5 800-966-4354 Voya RussiaA m MQ 5.75 30.11 +6.4 800-992-0180 CGM Foc LB NL 48.42 +6.0 800-345-4048 T. Rowe Price Japan d JS NL 16.36 +5.4 800-638-5660 DFA JapaneseSmCoIns JS NL 28.77 +5.3 800-366-7266 ProFunds RsngRtsOppInv IT NL 42.45 +5.3 888-776-3637 ProFunds RsngRtsOppSvc b IT NL 37.91 +5.2 888-776-3637 Fidelity Select MedTech&Devcs SH NL 56.39 +5.0 800-544-8544 Fidelity JapanSmlrCo JS NL 18.48 +4.6 800-544-6666 ProFunds UltDow30Inv LE NL 141.72 +4.6 888-776-3637 T. Rowe Price EmergEurope d MQ NL 14.29 +4.5 800-638-5660 Matthews JapanInv JS NL 24.46 +4.4 800-789-2742 Rydex IvGvLnBdStrA m IT 4.75 34.37 +4.3 800-820-0888 Rydex IvGvLnBdStrInv IT NL 35.80 +4.3 800-820-0888 Fidelity Japan JS NL 15.93 +4.2 800-544-6666 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.55 +42.8 888-776-3637 Virtus InvtvGrStkIns LG NL 29.40 +42.0 888-784-3863 Berkshire Foc d ST NL 29.83 +38.9 877-526-0707 Lord Abbett DevelopingGrI SG NL 36.86 +38.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.33 +38.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.16 +37.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.17 +37.8 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 23.17 +37.7 800-548-7786 Lord Abbett DevelopingGrR3 b SG NL 31.24 +37.6 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 19.60 +37.4 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 23.93 +37.0 888-522-2388 Jacob SmCpGrInstl d SG NL 28.67 +35.7 888-522-6239 Wasatch UlGr d SG NL 27.76 +35.3 800-551-1700 Rydex NASDAQ1002xStrH b LE NL 165.79 +34.3 800-820-0888 Fidelity Select MedTech&Devcs SH NL 56.39 +34.2 800-544-8544 ProFunds UltNASDAQ100Inv LE NL 81.71 +34.1 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 132.82 +33.5 800-820-0888 Morgan Stanley MltCpGrTrustI LG NL 46.57 +33.0 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 42.26 +32.7 800-869-6397 Ivy MicroCpGrA m SG 5.75 33.44 +32.3 800-777-6472 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 53

EqC m LG 28.74 +2.2 +13.8 +14.7/E IncA m TW 15.91 -.5 -1.8 +3.2/C IntlEqA m FB 17.68 +1.6 +.5 +6.1/E MdCpA m MB 34.69 +.1 +10.1 +8.0/E RspMuniIncA m MI 15.48 -.7 -.9 +1.9/B ShrtDurIncA m CS 15.82 -.1 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.59 +1.2 +10.6 +15.5/BCambiarGlblUltrFcsInv d WS 19.46 +.3 -1.9 +5.6/E IntlEqInv d FB 27.69 +2.2 -2.6 +6.7/E OppInstl LV 24.26 ... +2.1 +11.6/D OppInv LV 24.31 ... +1.9 +11.4/E SmCpInstl d SB 20.95 -1.7 +7.3 +9.2/E SmCpInv d SB 20.47 -1.7 +7.3 +9.0/ECarillonClVtCptlApprA m LG 46.87 +.7 +11.6 +17.6/C EagleGrIncA m LV 22.50 +2.0 +8.1 +16.4/A EagleGrIncC m LV 21.53 +2.0 +7.5 +15.5/A EglMidCpGrA m MG 64.15 +1.4 +16.3 +18.1/A EglMidCpGrC m MG 50.97 +1.3 +15.7 +17.3/B EglSmCpGrA m SG 68.03 +.1 +14.1 +15.9/D EglSmCpGrC m SG 50.23 +.1 +13.5 +15.1/D ReamsCore+BdI CI 30.76 -1.0 -1.8 +1.4/C ReamsCoreBdI CI 11.11 -1.0 -1.3 +1.4/C ReamsUnconsBdI NT 11.55 -.6 -.8 +2.2/D ScoutIntlI FB 21.09 +.5 -1.8 +10.5/A ScoutMdCpI MB 20.54 +.5 +8.0 +17.5/A ScoutSmCpI SG 30.46 -.6 +17.3 +22.1/ACausewayIntlValInstl d FV 16.75 +2.6 -3.3 +8.1/B IntlValInv d FV 16.61 +2.7 -3.5 +7.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.13 -5.1 +4.9 +2.2/B BrkdMLPFocC m LP 6.55 -5.1 +4.3 +1.5/CChamplainSmCoAdv b SG 23.92 +.2 +20.2 +20.9/ACity National RochdaCorpBdServicing CS 10.18 -.3 -.3 +1.0 DivIncN b LV 39.12 -.8 -.8 +8.6/EClearBridgeAggresivGrA m LG 223.35 +.2 +9.8 +11.2/E AggresivGrC m LG 178.44 +.1 +9.3 +10.4/E AggresivGrI LG 246.81 +.2 +10.1 +11.5/E AggresivGrIS LG 249.50 +.2 +10.1 +11.6/E AllCpValA m LV 14.82 -.6 +1.9 +14.0/B AllCpValC m LV 12.74 -.7 +1.4 +13.2/C ApprecA m LB 25.76 +1.2 +9.2 +15.0/C ApprecC m LB 24.74 +1.1 +8.6 +14.2/D ApprecI LB 25.64 +1.3 +9.4 +15.4/C ApprecIS LB 25.72 +1.3 +9.4 +15.5/C ApprecR b LB 25.65 +1.2 +8.9 +14.7/C CBIntlSmCpI FA 17.35 -.3 -9.3 +6.8/C DivStrat1 LB 24.45 ... +4.7 +15.1/C DivStratA m LB 24.42 ... +4.5 +14.7/C DivStratC m LB 24.04 -.1 +3.9 +13.9/D DivStratI LB 25.07 ... +4.7 +15.1/C IntlGrC m FG 42.36 +1.7 +5.7 +13.2/A IntlGrI FG 49.00 +1.8 +6.5 +14.3/A IntlValA m FV 10.98 +1.2 -7.1 +6.6/D IntlValIS FV 11.06 +1.3 -6.7 +7.1/C LgCpGrA m LG 46.62 +.7 +14.7 +18.1/B LgCpGrC m LG 37.44 +.6 +14.1 +17.3/C LgCpGrI LG 51.72 +.7 +15.0 +18.5/B LgCpValA m LV 34.04 +.7 +3.2 +11.4/E LgCpValC m LV 33.00 +.6 +2.6 +10.6/E LgCpValI LV 33.99 +.7 +3.4 +11.8/D MidCpA m MB 34.74 +.5 +3.9 +9.3/E MidCpC m MB 27.70 +.4 +3.5 +8.5/E MidCpI MB 38.61 +.5 +4.2 +9.7/E MidCpIS MB 38.97 +.5 +4.3 +9.8/D SmCpC m SG 43.12 +1.3 +12.0 +16.2/D SmCpGrA m SG 42.92 +.6 +30.8 +21.8/A SmCpGrI SG 45.79 +.6 +31.1 +22.1/A SmCpGrIS SG 46.27 +.6 +31.2 +22.3/A SmCpGrR b SG 41.83 +.6 +30.6 +21.4/A SmCpI SG 68.35 +1.4 +12.8 +17.4/C SmCpValA m SV 19.96 -5.0 +.3 +11.3/D TactDivIncA m MV 17.14 -.6 +4.5 +7.5/E TactDivIncC m MV 16.26 -.6 +4.0 +6.7/E TactDivIncI MV 17.28 -.5 +4.7 +7.8/E ValTrustC m LB 81.91 -.1 +2.4 +11.7/E ValTrustI LB 98.63 ... +3.1 +12.8/EClermontCLSGrandIncN CA 11.44 +.2 +.7 +7.1/BClipperClipper LB 123.14 -.8 +6.3 +15.6/BCohen & SteersDivVal,IncInstl LB 14.68 +1.4 +4.3 +14.3/D GlbInfras,IncI XO 18.57 -.6 -.7 +8.0/B GlbRltys,IncA m GR 52.69 -1.2 +.1 +6.8/B GlbRltys,IncI GR 52.97 -1.2 +.4 +7.2/B InstlRltys SR 42.56 -3.6 +.7 +7.4/A IntlRltyA m GR 11.94 +.9 +.9 +7.5/A IntlRltyI GR 12.02 +1.0 +1.2 +7.8/A PrfrdScInc,IncA m RR 13.47 -.2 -1.4 +5.3/B PrfrdScInc,IncC m RR 13.39 -.2 -1.8 +4.6/D PrfrdScInc,IncI RR 13.50 -.2 -1.2 +5.6/A RlEsttSecIncA m SR 14.63 -3.8 +.1 +7.9/A RlEsttSecIncC m SR 13.23 -3.9 -.3 +7.2/B RlEsttSecIncIns SR 15.41 -3.8 +.3 +8.2/A Rltys SR 63.12 -3.7 +.6 +7.1/BColorado BondSharesATxEx f SI 9.13 -.2 +4.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.17 -.7 -.4 +1.9/B 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 -.7 +1.7/C AMTFrMAIMBIns MT 10.24 -.8 -.9 +1.2/D AMTFrNYIMBIns MN 11.54 -.7 -.6 +1.5/B AMTFrORIMBIns SI 12.01 -.8 -.8 +1.3/B AMTFrSCIMBIns SI 9.89 -.6 -.9 +1.4/B AcornA m MG 14.56 -.1 +17.9 +18.0/B AcornC m MG 7.15 -.1 +17.2 +17.1/B AcornIns MG 17.45 -.1 +18.0 +18.3/A AcornIntSelIns FG 30.75 +1.3 +5.1 +14.9/A AcornIntlA m FR 45.15 +1.5 +.4 +10.4/D AcornIntlIns FR 45.30 +1.5 +.6 +10.6/D AcornSelA m MG 15.25 -1.0 +12.7 +17.7/B AcornSelIns MG 17.42 -1.0 +13.0 +18.0/A AcornUSAA m SG 14.57 -1.0 +20.6 +18.0/B AcornUSAIns SG 17.84 -1.1 +20.8 +18.3/B BalA m MA 42.45 +.7 +3.4 +9.2/B BalIns MA 42.36 +.7 +3.6 +9.5/B BdA m CI 8.23 -.9 -1.9 +1.7/C BdIns CI 8.23 -.8 -1.7 +1.9/B ContrCoreA m LB 27.34 +1.4 +6.4 +14.4/D ContrCoreIns LB 27.58 +1.5 +6.7 +14.6/C ContrCoreV f LB 27.08 +1.5 +6.4 +14.3/D ContrEurpA m ES 7.36 +1.4 +.5 +6.2/D ConvrtSecsA m CV 21.28 +.3 +8.4 +11.0/C ConvrtSecsIns CV 21.31 +.3 +8.6 +11.3/B CorpIncA m TW 9.85 -.4 -2.4 +3.4/C CorpIncIns TW 9.85 -.4 -2.2 +3.6/B CptAllcAgrA m AL 13.32 +.7 +4.3 +12.2/A CptAllcAgrC m AL 12.94 +.7 +3.8 +11.4/B CptAllcCnsA x XY 10.02 -.2 ... +4.2/C CptAllcMdAgA x MA 12.78 +.6 +3.5 +10.4/A CptAllcMdAgC x MA 12.82 +.5 +2.9 +9.6/B CptAllcMdAgIns x MA 12.76 +.6 +3.7 +10.7/A CptAllcMdCnsA x CA 10.91 ... +1.3 +6.2/C CptAllcModA x CA 11.44 +.3 +2.4 +8.4/A CptAllcModC x CA 11.35 +.2 +1.8 +7.6/B DiscpCoreA m LB 13.29 +1.5 +11.3 +16.2/B DiscpSmCoreV f SB 7.31 -2.0 +5.0 +9.9/E DivIncA m LV 22.98 +1.0 +5.6 +15.5/A DivIncC m LV 22.27 +.9 +4.9 +14.7/A DivIncIns LV 23.00 +1.1 +5.7 +15.8/A DivIncV f LV 22.99 +1.0 +5.6 +15.5/A DivOppA m LV 9.92 +1.0 +4.8 +13.1/C DivOppC m LV 9.70 +.9 +4.1 +12.2/D EmMktsIns EM 12.07 -1.6 -12.6 +12.2/B FltRtA m BL 9.17 +.6 +3.9 +5.0/B GlEngNatResA m SN 20.32 +1.3 +3.1 +12.5/B GlEngNatResI SN 20.56 +1.3 +3.2 +12.7/B GlbDivOppA m WS 18.71 +.1 -1.8 +8.7/E GlbDivOppIns WS 18.77 +.1 -1.7 +8.9/E GlbEqValA m WS 14.08 +1.6 +3.2 +11.6/C GlbOppsA m IH 13.80 +.4 +.6 +8.4/B GlbStratEqA m WS 15.77 +1.5 +4.5 +13.6/B GlbTechGrA m ST 35.89 +.6 +18.8 +27.8/B GlbTechGrC m ST 32.17 +.5 +18.1 +26.9/B GlbTechGrIns ST 37.32 +.6 +19.0 +28.1/B GrtrChinaA m CH 46.47 -1.9 -9.1 +14.8/B HYBdA m HY 2.88 +.4 +.6 +5.3/D HYMuniA m HM 10.43 -.7 +1.5 +3.6/C HYMuniIns HM 10.43 -.7 +1.6 +3.8/C IncBuilderA x XY 11.78 -.3 +1.3 +6.2/A IncOppsA m HY 9.67 +.4 +.7 +5.2/D LgCpEnhCoreA b LB 26.04 +1.3 +10.3 +16.6/A LgCpEnhCoreIns LB 26.01 +1.3 +10.5 +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 52.91 +1.2 +9.9 +16.5/B LgCpIdxIns LB 53.25 +1.2 +10.1 +16.7/A LgCpValA m LV 14.66 +.5 +1.7 +12.7/C LmtDurCrdtA m CS 9.66 -.1 -.2 +2.1/A MNTxExmptA m SM 5.31 -.8 -1.1 +1.9/B MidCapGrA m MG 28.70 +.7 +12.7 +13.3/D MidCapGrIns MG 30.67 +.8 +13.0 +13.6/D MidCapIdxA b MB 17.51 -1.1 +6.6 +14.5/A MidCapIdxIns MB 17.45 -1.0 +6.8 +14.7/A QualityIncA m CI 5.28 -1.1 -.8 +1.3/D RlEstateEqA m SR 13.13 -4.2 -1.2 +5.7/C RlEstateEqIns SR 13.16 -4.2 -1.0 +6.0/C S/MCpValA m SV 10.34 -2.6 +2.0 +10.5/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.86 -.1 +.3 +.9/C STBdIns3 CS 9.86 ... +.4 +1.1/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.8/C SelGlbEqA m WS 14.19 +.9 +10.1 +15.3/A SelIntlEqA m FG 14.52 +1.5 -.2 +7.4/E SelIntlEqIns FG 14.84 +1.5 ... +7.7/E SelLgCpEqA m LB 15.26 +1.3 +9.1 +16.7/A SelLgCpEqIns LB 15.16 +1.3 +9.3 +17.0/A SelLgCpGrA m LG 17.52 +2.2 +18.1 +16.5/D SelLgCpGrIns LG 18.12 +2.2 +18.4 +16.8/C SelLgCpValA m LV 27.12 +1.0 +3.4 +16.4/A SelLgCpValC m LV 24.77 +.9 +2.8 +15.5/A SelM/CValA m MV 13.09 -1.0 +1.9 +10.1/D SelM/CValInstl MV 13.13 -1.0 +2.1 +10.4/D SelSmlrCpValA m SB 19.02 -2.1 +5.4 +10.5/E SlgCmsInfoA m ST 76.69 -1.3 +8.3 +23.4/C SlgCmsInfoC m ST 52.78 -1.4 +7.7 +22.4/D SlgGlbTechA m ST 42.16 -1.5 +7.3 +23.3/C SlgGlbTechC m ST 32.49 -1.6 +6.7 +22.4/D SmCpGrIA m SG 21.96 +1.6 +20.6 +20.2/A SmCpGrIIns SG 23.34 +1.7 +20.9 +20.5/A SmCpIdxA b SB 27.65 -2.9 +13.7 +18.0/A SmCpIdxIns SB 27.84 -2.9 +13.9 +18.3/A SmCpValIA m SV 41.86 -4.0 +2.4 +15.7/A SmCpValIIA m SV 17.72 -3.5 +2.6 +12.3/C SmCpValIIIns SV 18.02 -3.4 +2.8 +12.6/C SmCpValIIns SV 46.67 -4.0 +2.6 +16.0/A StratIncA m NT 5.90 +.3 +.4 +4.4/A StratIncC m NT 5.90 +.2 -.3 +3.7/B StratIncIns NT 5.80 +.3 +.5 +4.7/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 -.9 -1.2 +2.1/C ThermostatA m XY 14.62 -.5 +1.3 +4.0/D ThermostatC m XY 14.64 -.5 +.7 +3.2/E ThermostatIns XY 14.44 -.5 +1.5 +4.3/C TtlRetBdA m CI 8.82 -.8 -.8 +2.2/B TtlRetBdIns CI 8.82 -.8 -.7 +2.4/A TxExmptA m ML 13.19 -.9 -.5 +2.4/C TxExmptC m ML 13.19 -.9 -1.0 +1.7/D TxExmptIns ML 13.19 -.9 -.4 +2.6/B USTrsIdxIns GI 10.68 -1.1 -1.9 +.2/CCommerceBd CI 19.25 -.7 -1.5 +2.1/B Gr LG 37.22 +1.8 +14.3 +19.3/A KansasTFIntrmBd SI 18.86 -.7 -1.0 +1.2/C MidCpGr MG 43.93 +.8 +11.2 +15.9/B MssrTFIntrmBd SI 18.96 -.8 -1.0 +1.5/B NtnlTFIntrmBd MI 19.04 -.9 -1.2 +1.7/C ShrtTrmGovt GS 16.75 -.2 -.2 +.3/B Val LV 32.34 +.5 +4.6 +14.8/ACommunity ReinvestQlfdInvm b GI 10.23 -.7 -1.5 +.4/BConvergenceCorPlusInstl LB 21.06 +.4 +12.4 +15.5/BCopeland Capital ManRkMgdDivGrI d LB 15.62 +1.5 +13.3 +11.6/ECopleyCopley d LV 104.80 -.3 +18.5 +16.6Credit SuisseCmdtyRetStratA m BB 4.74 +1.3 -3.2 -.6/D CmdtyRetStratI BB 4.85 +1.3 -3.0 -.4/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 17.18 -2.1 +8.8 +15.2/BCullenHiDivEqInstl d LV 18.79 +.7 +3.7 +13.7/B HiDivEqRetail m LV 18.77 +.6 +3.5 +13.4/CCutlerEq LV 21.09 +1.5 +2.8 +14.4/BDFAAsiaPacSmCoIns PJ 22.73 -1.8 -4.8 +12.8/B CAInTmMnBdIns MF 10.38 -.8 ... +1.0/D CASTMnBdIns SS 10.24 -.3 +.6 +.6/C CSTGEIntlScCrEq FV 9.93 +2.0 -2.2 +10.8/A CSTGEUSSclCrEq2 MB 18.70 -.3 +7.1 +16.1/A CntnntlSmCIns ES 27.68 ... -1.7 +14.1/A EMktCorEqI EM 20.92 -1.1 -9.4 +11.8/B EMktSCInstl EM 20.90 -2.4 -12.4 +10.6/C EmMktsII EM 26.94 -.8 -7.5 +12.7/A EmMktsInstl EM 28.04 -.8 -7.6 +12.5/B EmMktsSocialCor EM 13.50 -.9 -9.1 +12.6/A EmMktsValInstl EM 29.46 +.1 -5.6 +14.6/A EnhUSLgCoInstl LB 14.04 +1.1 +9.1 +16.6/A FvYrGlbFIIns IB 10.91 -.4 +.4 +1.3/E GlbAllc2575Ins XY 13.60 -.1 +1.4 +4.5/C GlbAllc6040Ins MA 18.47 ... +2.6 +9.3/B GlbEqInstl WS 24.08 +.2 +4.2 +14.1/A GlbRlEsttSec GR 10.93 -2.6 -.2 +6.9/B InProtSecIns IP 11.49 -1.4 -1.2 +2.0/C IntlCorEqIns FB 14.12 +1.8 -1.7 +11.2/A IntlLgCpGr FG 13.17 +1.2 +1.3 +9.9/C IntlRlEsttScIns GR 5.11 -.8 -1.7 +5.7/C IntlSclCrEqInst FV 13.62 +1.9 -1.5 +11.4/A IntlSmCoInstl FQ 20.72 +1.1 -2.3 +12.2/B IntlSmCpGr FR 15.67 +.7 -.4 +13.2/A IntlSmCpValIns FA 21.76 +1.9 -5.3 +10.7/B IntlSstnbtyCor1 FB 10.84 +1.5 -.6 +10.5/A IntlValIII FV 16.69 +2.8 -2.0 +11.1/A IntlValInstl FV 19.69 +2.8 -2.1 +11.0/A IntlVctrEqIns FA 13.15 +1.9 -2.3 +11.8/B ItmGovtFIIns GI 11.97 -1.2 -2.0 +.3/C ItmTExtnddQlIns TW 10.27 -1.0 -2.8 +2.3/E ItmTMnBdIns MI 9.97 -.8 -.4 +.9/E JapaneseSmCoIns JS 28.77 +5.3 -1.3 +16.4/B LgCpIntlInstl FB 23.55 +1.9 -.1 +10.0/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/E RlEsttSecInstl SR 34.82 -3.6 +.2 +7.3/A STGovtInstl GS 10.41 -.3 -.4 +.2/C STMuniBdInstl MS 10.11 -.2 +.5 +.6/C ShTrmExQtyI CS 10.70 -.1 +.4 +1.4/B SlvLyHdgGlEqIns WS 17.06 +.3 +2.5 +13.6/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.5/C TAUSCorEq2Instl MB 19.49 ... +8.1 +15.6/A TAWexUSCrEqIns FB 11.27 +1.1 -3.8 +11.2/A TMdIntlVal FV 16.20 +2.7 -2.1 +10.9/A TMdUSEq LB 31.86 +1.0 +10.4 +16.8/A TMdUSMktwdVl LV 32.26 +.6 +5.2 +14.4/B TMdUSMktwdVlII LV 30.07 +.6 +5.4 +14.6/B TMdUSSmCp SB 47.47 -2.4 +8.0 +14.9/B TMdUSTrgtedVal SV 39.00 -2.9 +4.3 +12.9/C TwYrGlbFIIns IB 9.95 ... +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.75 ... +.5 +.4/B USCorEq1Instl LB 24.79 +.4 +9.5 +16.4/B USCorEqIIInstl MB 23.14 ... +7.9 +15.6/A USLgCo LB 22.65 +1.3 +10.2 +16.9/A USLgCpGrInstl LG 21.58 +1.8 +13.5 +18.2/B USLgCpValII LV 19.24 +.5 +3.8 +15.5/A USLgCpValIII LV 27.77 +.5 +3.9 +15.5/A USLgCpValInstl LV 40.21 +.5 +3.8 +15.4/A USMicroCpInstl SB 24.37 -2.5 +10.9 +16.5/A USSmCpGrInstl SG 20.38 -1.4 +9.6 +14.6/E USSmCpInstl SB 38.86 -2.2 +8.6 +14.8/B USSmCpValInstl SV 40.26 -3.3 +6.4 +13.7/B USSocialCorEq2 MB 17.29 -.2 +8.0 +15.9/A USSstnbtyCor1 LB 23.31 +.5 +11.0 +16.8/A USTrgtedValIns SV 26.09 -2.8 +5.2 +13.7/B USTrgtedValR1 SV 26.08 -2.8 +5.2 +13.6/B USVectorEqInstl MV 20.24 -1.4 +6.1 +14.4/A WlexUSGovFIIns IB 10.35 -1.1 +.8 +3.2/B WlexUSTrgVlIns FA 14.01 +.4 -7.1 +11.7/B WlexUSVlPrtIns FV 12.38 +2.1 -3.5 +11.7/ADFDentPremGrInv MG 34.70 +1.2 +19.5 +18.7/ADavenportCor LG 24.23 +1.3 +8.3 +13.5/E EqOpps MG 18.90 -.7 +4.6 +10.3/E ValInc LV 17.24 +.7 +2.0 +12.8/CDavisApprecIncA m AL 41.43 -.3 +4.5 +10.1/D ApprecIncY AL 41.65 -.2 +4.8 +10.4/C FinclA m SF 53.78 -.2 +3.5 +14.2/B FinclC m SF 44.56 -.3 +3.0 +13.3/B NYVentureA m LB 32.58 -.7 +5.6 +15.1/C NYVentureC m LB 29.21 -.7 +5.0 +14.2/D NYVentureY LB 33.38 -.7 +5.8 +15.4/C OppA m LG 39.18 -.2 +5.9 +17.7/C RlEsttA m SR 39.92 -3.4 +1.1 +9.0/A RlEsttY SR 40.51 -3.3 +1.4 +9.3/ADelaware InvCorpBdA m TW 5.59 -.6 -2.6 +2.9/D CorpBdInstl TW 5.59 -.5 -2.4 +3.1/C DiversIncA m CI 8.30 -.6 -2.3 +1.7/B EmMktsA m EM 18.16 +.1 -10.0 +18.4/A ExtnddDrBdA m TW 6.20 -1.4 -6.1 +3.7/B ExtnddDrBdInstl TW 6.19 -1.4 -5.9 +4.0/B HYOppsA m HY 3.72 +.5 +.6 +5.3/D IntlValEqA m FV 14.94 +2.8 -4.4 +7.7/C IntlValEqInstl FV 15.02 +2.8 -4.2 +8.0/B LtdTrmDvrsIncA m CS 8.24 -.2 -.7 +1.2/C MnstHYMnBdA m SM 10.55 -.9 -.7 +2.2/A NtnlHYMnBdA m HM 10.87 -.9 +.9 +4.3/B REITA m SR 10.98 -2.8 -1.7 +4.1/E SelGrA m LG 42.84 +.7 +13.4 +12.8/E SelGrInstl LG 46.70 +.7 +13.6 +13.1/E SmCpValA m SV 67.33 -2.7 +2.1 +14.7/A SmCpValC m SV 55.59 -2.7 +1.6 +13.9/B SmidCpGrA m SG 28.90 +1.9 +31.9 +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 10.94 -.7 -.5 +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 +2.5/C TFUSAIntermA m MI 11.65 -.7 -.3 +1.8/C USGrA m LG 26.62 +.8 +12.4 +13.2/E USGrInstl LG 29.06 +.8 +12.5 +13.5/E ValInstl LV 23.20 +1.5 +9.4 +15.1/A WlthBldrA m MA 14.53 -.1 +.7 +7.2/EDeutscheCATxFrIncA m MC 7.33 -1.1 -1.1 +1.8/E CATxFrIncS MC 7.32 -.9 -.8 +2.0/D CROCIEqDivA m LV 60.36 +.6 +6.3 +16.4/A CROCIIntlA m FB 47.02 +.4 -3.2 +6.8/E CROCIIntlS FB 47.27 +.5 -3.0 +7.0/D CmnctnsA m SC 26.76 +.6 -.4 +7.6/D CorEqA m LB 30.03 +1.3 +10.6 +16.1/B CorEqS LB 30.34 +1.3 +10.8 +16.4/B CptlGrA m LG 89.93 +2.1 +16.7 +17.7/C CptlGrS LG 90.93 +2.1 +17.0 +18.0/C EAFEEqIdxInstl FB 6.53 +2.0 -.3 +9.2/B EmMktFixIncS EB 8.83 +1.7 -5.1 +3.9/E EmMktsEqS EM 19.23 -.2 -6.9 +12.5/A Eq500IdxInstl LB 238.48 +1.2 +10.0 +16.7/A Eq500IdxS LB 235.29 +1.2 +10.0 +16.6/A GNMAS GI 13.22 -.8 -1.1 +.5/B GlbHiIncInstl HY 6.75 +.4 +2.2 +7.2/A GlbIncBldrA m IH 9.43 +.4 +1.1 +8.9/A GlbSmCpA m SW 37.16 -.8 +.4 +7.4/E GlbSmCpS SW 39.37 -.8 +.6 +7.6/E HiCoGlBdS IB 8.89 -.4 -2.6 +2.4/C HiIncA m HY 4.66 +.2 +1.9 +6.4/B HlthWllnssS SH 43.47 +2.5 +15.6 +9.3/C IntlGrS FG 35.20 +1.5 +.2 +8.8/D IntmTaxFrS MI 11.46 -.8 -.8 +1.3/D LgCpFocGrS LG 52.81 +2.8 +17.5 +17.6/C LtnAmrcEqS LS 22.18 +3.9 -14.1 +14.0/A MATxFrS MT 13.82 -.9 -1.5 +1.7/B MgdMuniBdA m ML 8.84 -1.0 -1.4 +1.9/D MgdMuniBdS ML 8.86 -.8 -1.2 +2.1/D MltAstCnsrvAlS CA 13.17 +.2 +.9 +5.8/D MltAstGlbAllcS IH 15.97 +.5 -1.1 +5.1/E MltsecIncA m MU 4.44 +.1 -1.4 +2.8/D NYTxFrIncA m MY 10.32 -.9 -1.4 +1.8/D NYTxFrIncS MY 10.31 -.9 -1.2 +2.0/C RlEsttSecA m SR 20.02 -3.6 ... +7.2/B SP500IdxS LB 33.14 +1.2 +10.0 +16.6/A SciandTechA m ST 25.84 +.4 +20.6 +23.2/D ShrtDurS CS 8.55 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.95 -.3 +.5 +.8/C SmCpCorS SB 34.51 -1.3 +10.9 +14.7/B StratHYTxFrA m HM 11.87 -1.2 -1.1 +2.7/E StratHYTxFrS HM 11.89 -1.1 -.8 +3.0/D TotRetBdA m CI 10.30 -.7 -2.3 +1.9/B TotRetBdS CI 10.30 -.6 -2.1 +2.2/B WldDivS WS 30.40 -.3 +.2 +7.7/EDiamond HillAllCpSelI LB 16.91 -1.1 +5.0 +11.3/E CorpCrdtA m HY 11.21 +.4 +2.6 +6.9/B CorpCrdtI HY 11.18 +.5 +2.9 +7.2/A LgCpA m LV 27.61 +1.5 +4.4 +14.7/A LgCpC m LV 26.03 +1.4 +3.8 +13.8/B LgCpI LV 27.84 +1.5 +4.6 +15.0/A LgCpY LV 27.89 +1.5 +4.7 +15.1/A LngShrtA m LO 26.73 +1.7 +3.8 +7.7/B LngShrtC m LO 23.78 +1.6 +3.2 +6.9/B LngShrtI LO 27.44 +1.7 +4.0 +8.1/B SmCpA m SV 36.43 -1.7 +2.3 +8.0/E SmCpI SV 37.05 -1.7 +2.5 +8.4/E SmCpY SV 37.10 -1.7 +2.6 +8.5/E SmMidCpI MV 23.07 -2.0 +2.8 +9.7/DDodge & CoxBal MA 108.77 +.4 +4.3 +12.1/A GlbStk WS 13.95 +.6 +.6 +13.9/B Inc CI 13.36 -.3 -.6 +3.1/A IntlStk FB 43.81 +.7 -5.4 +8.5/C Stk LV 214.61 +.8 +7.7 +17.2/ADominionImpactBdInv m CI 10.87 -.7 -1.7 +1.8/B ImpactEqInstl d LB 24.63 +.2 +5.5 +11.3/E ImpactEqInv m LB 24.63 +.2 +5.3 +10.9/E ImpactIntlEqInv m FV 8.65 +2.1 -2.9 +8.4/BDoubleLineCorFII CI 10.67 -.5 -.6 +2.4/A CorFIN b CI 10.66 -.5 -.8 +2.2/B EmMktsFII EB 10.25 +.6 -2.0 +5.9/B EmMktsFIN b EB 10.25 +.6 -2.2 +5.6/B FltngRtI d BL 9.94 +.7 +3.2 +3.6/E FltngRtN m BL 9.95 +.6 +2.9 +3.3/E LowDurBdI CS 9.95 +.1 +1.1 +2.1 LowDurBdN b CS 9.94 ... +.9 +1.9 MltAsstGrA m TV 9.50 +.5 +1.1 +8.5 MltAsstGrI d TV 9.54 +.5 +1.2 +8.8 TtlRetBdI CI 10.36 -.5 -.1 +1.9/B TtlRetBdN b CI 10.35 -.7 -.3 +1.6/CDreyfusAMTFMnBdA f MI 13.69 -1.0 -.9 +2.1 AMTFMnBdZ MI 13.70 -1.0 -.7 +2.3 ActvMidCpA f MB 62.46 -.7 +1.5 +10.1 ActvMidCpI MB 62.69 -.7 +1.7 +10.3 Apprec,IncInv LB 37.36 +1.0 +6.2 +15.0/C BalOppA f MA 24.17 +.5 +6.0 +10.3/A BdMktIdxInv b CI 9.93 -1.1 -2.1 +.9/E BstnCoSmCpValI SB 24.49 -2.1 +9.4 +15.8/B BstnCoSmMdCpGrI MG 24.71 +.8 +25.4 +21.2/A CAAMTFMnBdA f MF 14.60 -1.1 -.9 +1.9 CAAMTFMnBdZ MF 14.60 -1.1 -.8 +2.1 ConnecticutA f SI 11.34 -1.0 -1.1 +1.3 CorEqA m LB 18.86 +1.0 +5.9 +14.7/C DiscpStk b LB 40.55 +1.4 +11.3 +16.5/A DynTtlRetA f AM 15.88 -.4 +.2 +3.6 DynTtlRetC m AM 14.70 -.4 -.4 +2.8 DynTtlRetI AM 16.33 -.4 +.4 +3.8 GrandInc LG 23.89 +1.4 +13.1 +16.1/D HYA m HY 6.13 +.5 +1.4 +5.7/D HYI HY 6.13 +.4 +1.6 +5.9/C HYMuniBdZ b HM 12.28 -1.3 +2.2 +6.3 InCorpd LG 12.88 +2.3 +12.9 +15.2/D InsSP500StkIdxI LB 58.37 +1.2 +10.1 +16.7/A IntlBdA f IB 15.11 -.1 -3.9 +2.3/C IntlStkI FG 19.43 +1.8 +4.0 +13.2/A IntlStkIdxInv FB 17.89 +2.3 -.2 +8.8/C IntrmMnBd MI 13.26 -.9 -1.0 +1.7 IntrmTrmIncA f CI 12.75 -.8 -2.8 +.8/E IntrmTrmIncI CI 12.74 -.8 -2.6 +1.1/D LgCpEqI LG 23.73 +1.0 +11.7 +18.0/C MassachusettsZ MT 11.21 -.9 -1.5 +1.4 MidCpIdxInvs MB 39.68 -1.0 +6.7 +14.5/A MnBd MI 11.43 -1.0 -.8 +2.2/B MnBdOppA f MI 12.56 -1.0 -.8 +2.2 MnBdOppZ MI 12.56 -1.0 -.7 +2.2 NJMnBd,IncA f MJ 12.61 -.9 -.4 +2.6 NYAMTFMnBdA f MN 14.41 -1.2 -1.7 +1.7 NYTxExBd MN 14.37 -1.0 -1.1 +2.0/B NatrlResA f SN 33.36 +2.9 +4.1 +12.9/A OppcMidCpValA f MB 35.19 +.3 +6.0 +13.2 OppcSmCpInv SG 39.14 -1.8 +6.6 +16.8/C PennsylvaniaA f MP 15.76 -1.0 -1.2 +2.4 RsrchGr,IncZ LG 17.45 +1.9 +19.7 +17.3/C SP500Idx LB 59.36 +1.2 +9.8 +16.4/B ShrtIntermMnBdD b MS 12.75 -.4 +.4 +.4/D ShrtTrmIncD CS 10.05 -.3 -.9 +.4/E SmCpStkIdxInvs SB 36.14 -2.1 +14.7 +18.2 StandishGlbFII IB 21.17 -.5 -1.0 +1.9 StratValA f LV 42.36 +.7 +5.7 +14.5/B StratValI LV 42.51 +.8 +5.9 +14.7/A StructMidCpA f MB 31.43 -1.9 ... +11.2 StructMidCpI MB 32.14 -1.9 +.2 +11.5 SustUSEqZ LB 12.35 +1.8 +9.0 +13.0/E T/STtlRetBdI MI 22.45 -.9 -.8 +1.7 TechGrA f ST 58.77 +1.1 +19.9 +23.4 TxMgdGrA m LB 30.78 +.9 +5.3 +14.0/D USMortgZ b GI 14.41 -.8 -1.5 +.3 UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 54.99 +.8 +3.4 +13.4/BDriehausActvInc XS 9.68 +.3 +2.0 +2.4/C EmMktsGrInv d EM 35.80 -1.0 -9.7 +11.1/C sEvnDrv AM 11.29 +.4 +4.6 +4.7/ADupreeMtKntckyTFInc SI 7.51 -.8 -1.1 +1.6/A MtKntckyTFSM SS 5.18 -.6 -.6 +.6/C MtNrthCrlnTFInc SI 11.20 -.8 -1.5 +1.6/B MtTnnssTFInc SI 11.10 -.8 -1.3 +1.5/BEPEmMktsSmCoA m EM 12.16 -.1 -13.0 +7.7/DEaton VanceAMTFreeMuniIncA m ML 8.85 -.6 ... +2.5/C AmtFreeMuniIncI ML 9.67 -.6 +.2 +2.8/B AtlntCptSMIDCA m MG 34.43 +.8 +12.9 +18.3/A AtlntCptSMIDCI MG 38.00 +.8 +13.1 +18.6/A BalA m MA 9.45 +.5 +5.3 +9.0/C BalC m MA 9.48 +.3 +4.7 +8.1/D CAMnOpA m MF 10.18 -1.1 -.1 +2.5/A CnctctMnIncA m SL 9.87 -.7 -.1 +2.0/B DivBldrA m LB 15.33 +1.2 +8.3 +14.1/D DivBldrC m LB 15.41 +1.1 +7.7 +13.2/D DivBldrI LB 15.31 +1.2 +8.5 +14.4/C FltngRtA m BL 9.40 +.6 +4.0 +5.3/A FltngRtAdv b BL 9.08 +.5 +3.9 +5.3/B FltngRtAdvtgA m BL 10.99 +.6 +4.3 +6.0/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.4 +6.1/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 8.91 +.6 +3.8 +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 9.18 +1.1 +2.8 +9.0/A GlbIncBldrC m IH 9.08 +1.0 +2.2 +8.1/B GlbMcrAbRtA m NT 8.70 -.6 -2.7 +2.2/D GlbMcrAbRtI NT 8.69 -.5 -2.4 +2.6/D GovtOppsA m GS 6.12 +.1 +.3 +.5/A GrA m LG 31.60 +2.0 +18.6 +17.5/C GreaterChinaGrA m CH 24.35 -.7 -3.9 +15.4/A GreaterIndiaA m EI 31.67 -9.6 -13.1 +8.7/A HYMuniIncA m HM 8.78 -.7 +.3 +4.2/B HYMuniIncC m HM 8.13 -.7 -.2 +3.4/D HiIncOppsA m HY 4.42 +.2 +1.5 +6.1/C HiIncOppsC m HY 4.42 +.1 +.9 +5.3/D IncofBostonA m HY 5.60 +.3 +1.5 +5.8/C IncofBostonC m HY 5.60 ... +.7 +5.0/E IncofBostonI HY 5.60 +.3 +1.7 +6.0/C LgCpValA m LV 20.72 +.7 +7.9 +13.0/C LgCpValC m LV 20.75 +.7 +7.4 +12.2/D LgCpValI LV 20.80 +.7 +8.2 +13.3/C LgCpValR b LV 20.67 +.7 +7.8 +12.8/C MAMnIncA m MT 8.59 -.7 -1.2 +1.7/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 -.8 -1.7 +1.4/E NrthCrlnMnIncA m SL 8.73 -.8 -.7 +1.7/C NtnlLtdMtMnIncA m MI 9.64 -.6 -.2 +1.4/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 -.7 +.7 +3.5/A NwJrsyMnIncA m MJ 8.99 -.8 +.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 8.42 -.7 +.5 +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/C ShrtDrStratIncC m NT 6.85 -.3 -.5 +2.6/C SthCrlnMnIncA m SL 9.01 -.7 +.7 +2.3/A TABSShTrmMnBdA m MS 10.19 -.6 -.9 +.4/E TABSShTrmMnBdI MS 10.19 -.6 -.7 +.6/D TxMgdEqAstAlcA m XM 21.97 +.6 +9.0 +13.6/A TxMgdEqAstAlcC m XM 20.35 +.6 +8.5 +12.8/B TxMgdGlbDivIncA m WS 12.92 +1.4 +3.5 +9.9/D TxMgdGlbDivIncC m WS 12.88 +1.3 +2.9 +9.1/E TxMgdGr10 LG 1252.79 +1.0 +10.3 +16.4/D TxMgdGr11A m LG 56.44 +1.0 +10.0 +16.0/D TxMgdGr11C m LG 50.44 +.9 +9.4 +15.2/D TxMgdGr12A m LG 25.34 +1.0 +9.9 +15.9/D TxMgdGr12C m LG 24.54 +.9 +9.3 +15.0/E TxMgdMltCpGrA m LG 32.44 +1.2 +20.7 +17.9/C TxMgdSmCpA m SG 28.63 -.6 +13.1 +14.6/E TxMgdValA m LV 28.50 +1.0 +7.8 +13.7/B TxMgdValC m LV 27.27 +1.0 +7.2 +12.9/C TxMgdValI LV 28.41 +1.0 +8.0 +14.0/B VrgnMnIncA m SL 7.65 -.8 +.3 +2.2/A WldwideHlthSciA m SH 11.87 +2.5 +15.2 +7.0/D WldwideHlthSciC m SH 11.94 +2.5 +14.7 +6.2/DEdgar LomaxVal LV 15.80 +1.2 +6.3 +16.3/AEdgewoodGrInstl LG 35.81 +1.1 +21.1 +22.6/AElfunDivers MA 19.09 +.6 +2.6 +8.6/C Inc CI 11.00 -.7 -1.8 +1.8/B IntlEq FG 22.25 +1.5 -1.9 +7.6/E Trusts LG 67.49 +2.3 +11.8 +17.0/C TxExInc ML 11.14 -.7 -.6 +2.1/DEmeraldBnkngFinA m SF 47.71 -2.5 +5.1 +16.3/A GrA m SG 30.07 -.1 +13.7 +15.3/DEuroPacGoldA m SP 7.40 -2.4 -16.7 +15.7/A IntlDivIncA m FV 7.54 ... -9.2 +3.2/E IntlValA m FV 6.82 -.9 -12.4 +5.8/EEvermoreGlbValInstl d SW 14.92 -1.3 -1.8 +12.6/CFAMEqIncInv MB 33.31 +1.3 +11.1 +16.2/A ValInv MG 78.97 +1.5 +7.4 +13.8/DFDPBKCptlApprInvA m LG 15.29 +1.2 +20.5 +16.2 BKInstlInvA m FB 12.79 +.2 -6.8 +6.4 BRCorAlpBdInvA m MU 9.80 -1.3 -2.5 +1.2FMICommonStk MB 27.56 -1.1 +3.7 +12.5/C LgCp LB 22.93 +.4 +6.7 +14.3/DFPACptl MV 34.71 +.4 +1.3 +4.6/E Crescent d MA 35.78 +.4 +3.8 +9.2/C NewInc CS 9.94 ... +1.5 +2.0/A Paramount WS 23.22 -.6 +4.6 +15.3/A USVal LB 10.54 +1.1 +7.5 +6.7/EFairholme FundsFcdInc HY 10.53 -1.9 -1.9 +4.9/E Fund d LV 17.33 -4.7 -14.0 -2.8/EFederatedAbsRetA f NE 8.69 -1.2 -12.0 -5.4/E AdjstblRtScIns GS 9.63 ... +1.0 +.5/A BdA f TW 8.91 -.4 -1.5 +3.9/B BdC m TW 8.97 -.5 -2.1 +3.0/D BdF f TW 8.99 -.4 -1.5 +3.9/B BdInstl TW 8.91 -.4 -1.4 +4.1/B CloverSmValA f SV 26.31 -3.4 +1.5 +11.0/D CloverSmValIns SV 26.43 -3.4 +1.7 +11.3/D CptlIncA f CA 7.96 -.3 +1.0 +6.1/C CptlIncB m CA 7.98 -.2 +.4 +5.3/E CptlIncC m CA 7.96 -.3 +.4 +5.3/E CptlIncF f CA 7.95 -.3 +1.0 +6.1/C CptlIncInstl CA 7.97 -.1 +1.2 +6.4/C EqInc,IncA f LV 25.87 -.2 +3.4 +10.4/E EqInc,IncF m LV 25.89 -.3 +3.2 +10.2/E EqInc,IncInstl LV 25.86 -.2 +3.6 +10.7/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 20.34 +.8 +1.7 +7.2/C GlbAllcC m IH 19.75 +.8 +1.2 +6.5/D GlbAllcInstl IH 20.47 +.8 +1.9 +7.6/B GlbAllcR b IH 20.19 +.8 +1.4 +6.8/D GvtIncIns GI 9.78 -.7 -1.4 +.5/B GvtIncSecIncF f GI 8.46 -1.0 -1.7 +.2/C GvtUltShrDrIns UB 9.89 +.2 +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 8.91 -.3 -.7 +2.3/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 39.37 +.4 -1.6 +8.9/E IntlStrVlDvA f FV 3.48 +.7 -4.9 +3.6/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 27.34 +2.5 +16.5 +15.3/D KaufLCC m LG 25.17 +2.5 +15.8 +14.4/E KaufLCIns LG 28.01 +2.5 +16.7 +15.6/D KaufLCR b LG 26.12 +2.5 +16.2 +14.9/E KaufmannA m MG 6.78 +1.6 +21.3 +18.6/A KaufmannB m MG 5.62 +1.6 +20.9 +17.9/B KaufmannC m MG 5.61 +1.6 +20.9 +18.0/B KaufmannR m MG 6.79 +1.6 +21.3 +18.5/A KaufmannSmCpA m SG 41.06 +2.1 +27.6 +23.3/A KaufmannSmCpC m SG 35.41 +2.1 +27.1 +22.6/A KaufmannSmCpR b SG 41.24 +2.1 +27.7 +23.4/A MDTAllCpCorA f LV 31.32 +1.1 +14.1 +16.5/A MDTAllCpCorIns LV 31.71 +1.1 +14.3 +16.8/A MDTBalA f MA 20.04 +.4 +7.5 +9.7/B MDTBalInstl MA 20.11 +.4 +7.7 +10.0/B MDTLgCpGrA f LB 22.08 +1.8 +21.5 +18.1/A MDTLgCpValInstl LV 29.48 +.6 +5.7 +12.7/C MDTLgCpValSvc LV 29.51 +.6 +5.6 +12.4/D MDTMidCpGrA f MB 46.54 +.9 +17.9 +17.0/A MDTMidCpGrInstl MB 47.80 +.9 +18.1 +17.3/A MDTSmCpCorInstl SB 22.72 -1.5 +13.5 +21.6/A MDTSmCpGrA f SG 27.54 +.4 +21.6 +23.1/A MDTSmCpGrInstl SG 28.66 +.4 +21.8 +23.4/A MIIntrmMnA f SI 10.82 -.8 -1.1 +1.0/D MaxCpIdxInstl LB 13.99 +1.2 +9.9 +16.7/A MaxCpIdxvc b LB 13.84 +1.2 +9.7 +16.4/B MidCpIdxSvc MB 26.13 -1.0 +6.8 +14.4/A MnHYAdvtgA f HM 8.78 -.8 +.4 +3.6/C MnHYAdvtgC m HM 8.78 -.9 -.1 +2.9/E MnHYAdvtgF f HM 8.78 -.8 +.4 +3.6/C MnStkAdvtgA f CA 13.55 -.5 +.9 +7.1/B MnStkAdvtgAC m CA 13.54 -.6 +.3 +6.3/C MnStkAdvtgAF f CA 13.55 -.5 +.9 +7.1/B MnStkAdvtgAIns CA 13.55 -.5 +1.1 +7.4/B MnUltraShrtA m MS 9.98 -.1 +.7 +.5/D MnUltraShrtIns MS 9.98 -.1 +1.0 +1.0/B MortgInstl CI 9.25 -.7 -1.1 +1.2/D MuniBdA f ML 10.20 -.9 -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 13.25 -.8 -15.1 -16.1/A PrudentBearIns BM 13.58 -.8 -14.9 -15.9/A ShIntTtRtBdIns CS 10.11 -.1 +.1 +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 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 ... +1.0 +1.5/B StratIncA f MU 8.80 ... -.5 +4.6/B StratIncC m MU 8.80 -.1 -1.1 +3.9/C StratIncF f MU 8.74 ... -.6 +4.6/B StratValDivA f LV 5.81 -.7 -2.9 +9.1/E StratValDivC m LV 5.81 -.7 -3.6 +8.3/E StratValDivIns LV 5.84 -.6 -2.8 +9.4/E StrtgcIncIS MU 8.75 ... -.3 +4.9/B TtlRetBdA m CI 10.51 -.5 -1.6 +2.0/B TtlRetBdC m CI 10.51 -.6 -1.9 +1.4/C TtlRetBdInstl CI 10.51 -.5 -1.2 +2.5/A TtlRetBdSvc b CI 10.51 -.5 -1.4 +2.2/B TtlRetGovtBdIns GI 10.44 -1.0 -1.3 +.6/A TtlRetGovtBdSvc b GI 10.44 -1.0 -1.5 +.3/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.50 -.6 -1.1 -.2/D UltraShrtBdA m UB 9.10 +.1 +1.1 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.7/B forUSGovtSecA f GI 7.10 -.8 -1.7 +.3/CFidelity500IdxIns LB 101.98 +1.3 +10.2 +16.9/A 500IdxInsPrm LB 101.97 +1.3 +10.2 +17.0/A 500IdxInv LB 101.96 +1.3 +10.2 +16.9/A 500IndexPrm LB 101.97 +1.3 +10.2 +16.9/A AllSectorEq LG 13.57 +1.1 +11.4 +16.6/D ArizonaMuniInc SL 11.70 -.9 -1.3 +2.0/B AsstMgr20% XY 13.41 -.3 +1.0 +4.5/C AsstMgr30% XY 11.14 -.2 +1.6 +5.9/A AsstMgr40% CA 11.86 -.1 +2.2 +7.2/B AsstMgr50% CA 18.65 +.1 +2.7 +8.4/A AsstMgr60% MA 12.98 +.2 +3.3 +9.7/B AsstMgr70% MA 23.33 +.3 +4.2 +11.0/A AsstMgr85% AL 20.56 +.5 +5.3 +12.9/A BCGrowth LG 15.25 +1.7 +21.6 +21.0/A BCGrowth LG 101.41 +1.5 +19.9 +20.5/A BCGrowthK LG 101.55 +1.5 +20.0 +20.6/A Balanced MA 25.24 +.1 +7.1 +11.5/A BalancedK MA 25.25 +.2 +7.2 +11.6/A BlueChipVal LV 19.91 +.4 +2.6 +10.9/E CALtdTrmTFBd SS 10.44 -.5 +.1 +.8/B CAMuniInc MC 12.53 -1.0 -1.2 +2.1/D Canada MQ 53.79 -.8 -1.6 +8.7/B Cap&Inc HY 10.08 -.2 +2.2 +7.6/A ChinaRegion CH 33.40 +.4 -7.2 +13.4/D CmdtyStrat BB 4.97 +1.5 -2.6 -1.1/E CnncticutMunInc SL 11.09 -.9 -.7 +1.6/C CnsrvIncMnBd MS 10.00 -.1 +.8 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 14.07 +1.3 +16.7 +18.7/B ContrafundK LG 14.07 +1.3 +16.7 +18.9/B ConvertibleSecs CV 29.31 +.2 +6.3 +7.3/D CorpBd TW 11.16 -.7 -1.9 +3.5/C CptlApprec LG 40.04 +1.7 +13.8 +15.3/D CptlApprecK LG 40.14 +1.7 +13.8 +15.4/D DisciplinedEq LB 41.30 +.8 +6.5 +13.0/E DisciplinedEqK LB 41.26 +.8 +6.6 +13.1/D DivGro LB 29.47 +.7 +5.2 +12.9/E DivGroK LB 29.44 +.7 +5.3 +13.1/E DiversIntl FG 39.93 +1.4 -.2 +8.1/D DiversIntlK FG 39.88 +1.4 -.1 +8.2/D EmMkts EM 29.60 -1.5 -9.6 +13.2/A EmMktsDbt EB 9.48 +1.0 -3.7 +7.8/A EmMktsDiscovery EM 13.28 -1.8 -13.5 +9.7/D EmMktsIdxPrm EM 10.51 -.3 -7.9 +12.1/B EmMktsK EM 29.64 -1.5 -9.5 +13.4/A EmergEMEA EM 9.47 +1.0 -8.5 +11.4/C EmergMketsOpps EM 19.15 -.6 -10.6 +12.3/B EmergingAsia PJ 41.02 -2.6 -8.9 +13.4/B EqDividendInc LV 28.32 -.4 +3.1 +12.7/C EqDividendIncK LV 28.33 -.4 +3.2 +12.8/C EqIncome LV 60.65 +.2 +3.4 +12.8/C EqIncomeK LV 60.62 +.3 +3.5 +12.9/C Europe ES 42.10 +1.3 -.5 +7.9/B ExMktIdxInPr MB 68.43 -1.2 +10.4 +15.3/A ExMktIdxInv MB 68.44 -1.2 +10.4 +15.2/A ExMktIdxPr MB 68.45 -1.2 +10.4 +15.3/A ExprtMltntnl LB 23.33 +.7 +5.0 +13.1/E ExprtMltntnlK LB 23.29 +.7 +5.1 +13.2/D Fidelity LG 47.93 +.9 +11.2 +15.3/D FidelityK LG 47.92 +.9 +11.3 +15.4/D FltngRtHiInc BL 9.65 +.7 +3.5 +4.9/B FltngRtHiInc BL 9.52 +.8 +4.2 +5.1/B FocedHiInc HY 8.49 +.1 +.6 +5.5/D FocusedStock LG 27.78 +3.5 +22.6 +20.0/A FourinOneIdx AL 46.83 +.9 +5.8 +12.5/A Frdm 2005 TA 12.44 -.2 +.8 +6.1/C Frdm 2010 TA 15.88 -.1 +1.3 +7.3/A Frdm 2015 TD 13.28 +.1 +1.9 +8.4/A Frdm 2020 TE 16.53 +.2 +2.3 +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 15.46 +.7 +4.2 +12.7/A Frdm 2040 TJ 10.87 +.7 +4.4 +12.9/A Frdm 2045 TK 12.33 +.7 +4.4 +12.9/A Frdm 2050 TN 12.40 +.7 +4.4 +12.9/A Frdm 2055 TL 14.00 +.7 +4.3 +12.9/B Frdm Inc RI 11.58 -.3 +.2 +4.7/C FrdmIdx2055Inv TL 15.89 +.8 +5.4 +13.0/A GNMA GI 11.06 -.7 -1.2 +.8/A GlbCmdtyStk SN 13.69 +3.1 +3.9 +15.5/A GlbHiInc HY 9.47 +.6 +.1 +6.6/B GlbexUSIdxIns FB 13.24 +1.5 -2.2 +10.1/A GlbexUSIdxInsPr FB 13.24 +1.4 -2.2 +10.1/A GlbexUSIdxPr FB 13.23 +1.4 -2.3 +10.0/A GlobalEqIncome WS 14.55 +.9 +1.4 +10.6/D GlobalexUSIdx FB 12.95 +1.4 -2.2 +10.1/A GovernmentInc GI 9.89 -1.0 -1.7 +.4/B GrDiscv LG 37.16 +1.4 +17.5 +19.3/A GrDiscvK LG 37.19 +1.4 +17.7 +19.4/A GrStrategies MG 44.65 -.4 +8.6 +11.7/E GrStrategiesK MG 45.00 -.4 +8.7 +11.8/E GroCo LG 20.06 +1.1 +20.6 +23.6/A GroCo LG 21.42 +1.1 +19.9 +23.1/A GroCoK LG 21.43 +1.1 +20.0 +23.2/A Growth&Inc LB 40.30 +1.0 +7.3 +15.3/C Growth&IncK LB 40.27 +1.0 +7.3 +15.4/C HighIncome HY 8.88 +.4 +2.9 +7.5/A Independence LG 41.90 +1.1 +12.4 +13.7/E IndependenceK LG 41.94 +1.1 +12.4 +13.8/E InfPrtBdIdxPrm IP 9.73 -1.3 -.9 +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/Thursday, September 27, 2018

PAGE 54

IntermediateBd CI 10.53 -.5 -.8 +1.3/D InternationalVa FV 8.98 +3.6 -.9 +6.3/D IntlCptlApprec FG 21.10 +.6 +.2 +11.5/B IntlDiscv FG 44.88 +1.5 -1.7 +8.2/D IntlEnhIdx FV 10.07 +2.5 -.7 +10.3/A IntlGr FG 16.56 +1.4 +2.5 +10.5/B IntlGr FG 13.93 +1.3 +1.8 +10.1/C IntlIdxInstl FB 43.10 +2.3 -.1 +9.5/B IntlIdxInstlPrm FB 43.10 +2.3 -.1 +9.5/B IntlIdxInv FB 43.08 +2.3 -.2 +9.4/B IntlIdxPremium FB 43.10 +2.3 -.1 +9.5/B IntlRlEstt GR 11.49 +.8 +.5 +8.4/A IntlSmCp FQ 28.99 +1.6 -3.0 +12.8/A IntlSmCp FR 18.12 +1.9 +.8 +11.5/C IntlSmCpOpps FR 19.42 +1.8 +.4 +12.1/B IntlVal FV 10.67 +3.6 -.2 +6.8/D IntrmGovtInc GI 10.17 -.5 -.9 +.1/D IntrmMuniInc MI 10.14 -.8 -.5 +1.8/C IntrmTrBdIdPrm GI 10.27 -1.2 -2.1 +.1/C InvmGradeBd CI 10.89 -.8 -1.2 +2.4/A InvmGradeBd CI 7.67 -.7 -1.5 +2.2/B Japan JS 15.93 +4.2 +3.1 +13.9/C JapanSmlrCo JS 18.48 +4.6 -2.5 +15.7/B LTTrsBdIdxPrm GL 12.27 -3.6 -5.6 +1.2/B LargeCapStock LB 34.37 +1.4 +8.5 +16.0/B LargeCapValIdx LV 13.19 +.5 +3.9 +13.4/C LatinAmerica LS 21.00 +2.3 -14.2 +9.4/D LgCpCorEnhIdx LB 16.23 +.8 +10.7 +16.4/B LgCpGrEnhIdx LG 21.42 +.8 +13.2 +17.8/C LgCpValEnhIdx LV 13.82 +.3 +4.7 +13.9/B LimitedTermGov GS 9.73 -.4 -.5 .../D LowPrStk MV 52.53 +.7 +3.3 +11.2/C LowPrStkK MV 52.48 +.7 +3.3 +11.3/C LtdTrmMuniInc MS 10.40 -.5 +.1 +.9/C LvrgdCoStk MB 30.68 -1.4 +2.9 +10.6/D LvrgdCoStkK MB 30.76 -1.4 +3.0 +10.7/D MAMunicipalInc MT 11.79 -.9 -1.5 +1.8/A Magellan LG 11.27 +1.3 +13.0 +17.1/C MagellanK LG 11.26 +1.4 +13.1 +17.2/C MegaCapStock LB 17.01 +1.2 +8.0 +15.3/C MichiganMuniInc SL 11.85 -.9 -1.1 +2.0/B MidCapIdxIns MB 22.30 -.4 +7.1 +13.9/B MidCapIdxPrm MB 22.29 -.4 +7.0 +13.9/B MidCapStock MG 39.83 +.4 +8.6 +14.0/D MidCapStockK MG 39.86 +.4 +8.7 +14.1/C MidCapValue MV 24.57 -1.5 -3.4 +9.2/E MidCpEnhIdx MB 16.20 -.7 +3.5 +12.3/C MinnesotaMnInc SM 11.26 -.9 -1.4 +1.5/C MortgageSecs CI 10.83 -.7 -1.2 +1.0/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 11.56 -1.0 -.5 +3.2/B NYMuniInc MY 12.75 -1.0 -1.5 +1.9/C NasdCmpIdx LG 105.35 +.5 +16.2 +20.5/A NewMillennium LB 43.44 +.7 +9.2 +15.6/B NewMktsInc EB 14.79 +.2 -5.8 +6.3/A Nordic MQ 54.51 +2.5 +2.3 +10.5/B OTCPortfolio LG 12.73 +.9 +20.4 +24.0/A OTCPortfolioK LG 12.91 +.9 +20.4 +24.2/A OhioMunilInc MO 11.75 -.9 -1.5 +2.2/A Overseas FG 51.44 +2.1 +1.5 +10.8/B OverseasK FG 51.35 +2.1 +1.5 +10.9/B PacicBasin DP 33.33 -.4 -6.1 +14.2/A PennsylvnMnInc MP 10.81 -.9 -1.1 +2.1/C Puritan MA 25.06 +.6 +7.8 +12.0/A PuritanK MA 25.05 +.6 +7.8 +12.1/A RealEstInv SR 41.00 -3.3 +.7 +7.4/A RlEstateIdxPrm SR 15.31 -3.7 +.7 +6.4/C RlEsttInc SR 11.74 -1.1 +1.7 +6.8/B RlEsttInc SR 10.73 -.5 +2.7 +6.4/C SCGrth SG 27.91 +.6 +23.3 +20.7/A SCValue SV 17.07 -2.9 +2.2 +11.8/D STTrsBdIdxPrm GS 10.17 -.4 -.3 +.2/C ShTrmBd CS 8.51 ... +.4 +.9/C ShrtDurHiInc HY 9.44 +.3 +2.0 +4.5/E SmCapIdxIns SB 22.47 -1.9 +11.2 +16.5/A SmCapIdxInv SB 22.44 -1.8 +11.1 +16.3/A SmCpDiscv SB 12.19 -1.6 +3.2 +9.0/E SmCpDiscv SB 26.55 -1.6 +2.3 +9.0/E SmCpEnhIdx SB 14.84 -2.7 +8.8 +13.2/D SmCpOpps SB 14.63 -2.0 +12.9 +14.2/C SmallCapStock SB 19.14 -1.9 +8.0 +12.4/D StkSelorAllCp LG 48.56 +.8 +10.5 +17.1/C StkSelorSmCp SB 29.61 -2.3 +11.9 +13.8/C StkSlrLgCpVal LV 21.37 +.2 +3.1 +11.9/D StratDivInc AL 15.55 -.6 +3.3 +10.8/C StratRlRet XY 8.88 -.2 +.8 +3.4/E TaxFreeBond ML 11.18 -.9 -1.1 +2.5/C TelecomandUtls SU 26.69 -1.5 +5.7 +12.7/A TotalBond CI 10.32 -.6 -1.1 +2.7/A TotalEmMkts EM 12.25 -.2 -9.6 +10.1/C Trend LG 113.70 +1.6 +16.9 +19.2/B TtlIntlEq FG 9.11 +1.2 -2.1 +9.7/C TtlMktIdxF LB 83.90 +.8 +10.3 +16.6/A TtlMktIdxInsPrm LB 83.88 +.8 +10.3 +16.6/A TtlMktIdxInstl LB 83.88 +.8 +10.2 +16.6/A TtlMktIdxInv LB 83.88 +.8 +10.2 +16.6/A TtlMktIdxPrm LB 83.89 +.8 +10.2 +16.6/A USBdIdxF CI 11.17 -.8 -1.7 +1.3/C USBdIdxIns CI 11.17 -.8 -1.7 +1.3/D USBdIdxInsPrm CI 11.17 -.8 -1.7 +1.3/C USBdIdxInv CI 11.17 -.9 -1.8 +1.2/D USBdIdxPrm CI 11.17 -.8 -1.7 +1.3/D ValDiscv LV 29.11 ... +2.2 +11.4/E ValDiscvK LV 29.12 ... +2.3 +11.6/D Value MV 12.35 -.6 +1.9 +11.2/C ValueK MV 12.37 -.6 +2.0 +11.3/C ValueStrategies LV 42.46 -1.0 +.9 +11.0/E Worldwide WS 29.82 +2.9 +12.9 +14.8/AFidelity AdvisorAssetMgr20%I XY 13.40 -.4 +1.0 +4.4/C AssetMgr60%A m MA 12.91 +.1 +3.0 +9.3/B AssetMgr70%A m MA 23.26 +.3 +3.9 +10.6/A AssetMgr70%C m MA 23.06 +.3 +3.3 +9.8/B AssetMgr70%I MA 23.33 +.3 +4.1 +10.9/A AssetMgr70%M m MA 23.24 +.3 +3.7 +10.4/A BalancedA m MA 22.14 +.1 +6.7 +11.2/A BalancedC m MA 21.96 ... +6.2 +10.4/A BalancedI MA 22.58 +.1 +7.0 +11.5/A BalancedM m MA 22.39 +.1 +6.6 +10.9/A BiotechnologyA m SH 28.62 +1.8 +14.0 +5.2/E BiotechnologyI SH 30.30 +1.8 +14.2 +5.5/E BiotechnologyM m SH 27.08 +1.7 +13.7 +4.8/E CAMuniIncI MC 12.56 -1.0 -1.3 +2.0/D CapitalDevA m LB 17.35 +1.4 +8.5 +15.7/B CapitalDevO LB 17.97 +1.4 +8.7 +16.1/B ConsumerDscrtA m CD 29.65 +1.8 +17.3 +15.2/B ConsumerStplsA m CC 80.96 -.2 -5.9 +5.2/D ConsumerStplsC m CC 78.53 -.3 -6.4 +4.4/E ConsumerStplsI CC 81.65 -.2 -5.7 +5.5/D ConsumerStplsM m CC 80.11 -.2 -6.1 +4.9/E CorporateBondI TW 11.16 -.7 -2.0 +3.4/C DiverIntlA m FG 23.58 +1.7 -.3 +8.3/D DiverIntlC m FG 22.52 +1.7 -.9 +7.5/E DiverIntlI FG 23.98 +1.7 -.1 +8.6/D DiverIntlM m FG 23.40 +1.7 -.5 +8.0/D DiversiedStkA m LB 28.06 +1.5 +13.4 +17.5/A DiversiedStkI LB 29.83 +1.5 +13.6 +17.7/A DiversiedStkO LB 28.87 +1.5 +13.7 +17.9/A DividendGrowthA m LB 18.35 +.7 +5.1 +12.6/E DividendGrowthC m LB 17.31 +.6 +4.5 +11.7/E DividendGrowthI LB 19.37 +.7 +5.3 +12.8/E DividendGrowthM m LB 18.24 +.6 +4.9 +12.3/E EmMktsIncA m EB 13.02 +.3 -5.9 +5.9/B EmMktsIncC m EB 13.12 +.2 -6.4 +5.1/C EmMktsIncI EB 12.77 +.3 -5.6 +6.3/A EmMktsIncM m EB 12.96 +.3 -5.9 +5.9/B EmergingAsiaA m PJ 37.47 -2.4 -8.8 +13.4/B EmergingAsiaC m PJ 33.92 -2.5 -9.3 +12.5/B EmergingAsiaI PJ 38.67 -2.4 -8.6 +13.7/A EmergingMktsA m EM 27.19 -1.5 -9.9 +12.6/A EmergingMktsC m EM 25.76 -1.6 -10.4 +11.7/B EmergingMktsI EM 27.36 -1.5 -9.7 +13.0/A EnergyA m EE 36.76 +.7 +6.8 +10.1/A EnergyC m EE 33.66 +.7 +6.2 +9.3/B EnergyI EE 38.79 +.8 +7.0 +10.4/A EnergyM m EE 37.57 +.7 +6.6 +9.8/A EquityGrowthA m LG 12.84 +1.4 +17.6 +19.2/B EquityGrowthC m LG 10.94 +1.4 +16.9 +18.2/B EquityGrowthI LG 14.07 +1.4 +17.8 +19.5/A EquityGrowthM m LG 12.60 +1.4 +17.4 +18.9/B EquityIncomeA m LV 32.83 -.5 +2.6 +12.1/D EquityIncomeC m LV 33.02 -.5 +2.1 +11.2/E EquityIncomeI LV 34.34 -.4 +2.8 +12.4/D EquityIncomeM m LV 33.55 -.5 +2.4 +11.8/D EquityValueA m LV 19.34 -.1 +1.9 +11.0/E FinancialSvcsA m SF 21.66 -1.9 -1.0 +13.4/B FinancialSvcsC m SF 20.22 -1.9 -1.5 +12.6/C FinancialSvcsM m SF 21.41 -1.9 -1.2 +13.1/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 11.76 -.3 +.7 +5.9/D Freedom2005I TA 11.85 -.3 +.9 +6.1/C Freedom2010A m TA 12.26 -.2 +1.3 +7.0/A Freedom2010M m TA 12.21 -.2 +1.1 +6.7/B Freedom2015A m TD 12.42 ... +1.9 +8.1/A Freedom2015C m TD 12.28 -.1 +1.3 +7.3/B Freedom2015I TD 12.53 ... +2.1 +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 14.94 +.3 +3.5 +11.1/A Freedom2030C m TH 14.65 +.2 +2.8 +10.3/B Freedom2030I TH 15.04 +.3 +3.7 +11.4/A Freedom2030M m TH 14.86 +.3 +3.3 +10.9/A Freedom2035A m TI 14.72 +.5 +4.4 +12.4/A Freedom2035C m TI 14.28 +.4 +3.8 +11.5/B Freedom2035I TI 14.84 +.5 +4.5 +12.7/A Freedom2035M m TI 14.57 +.4 +4.1 +12.1/A Freedom2040A m TJ 15.80 +.6 +4.6 +12.5/A Freedom2040C m TJ 15.36 +.5 +4.0 +11.7/B Freedom2040I TJ 15.92 +.6 +4.9 +12.8/A Freedom2040M m TJ 15.71 +.6 +4.5 +12.3/B Freedom2045A m TK 12.32 +.6 +4.6 +12.5/B Freedom2045I TK 12.42 +.6 +4.9 +12.8/A Freedom2045M m TK 12.21 +.6 +4.5 +12.2/C Freedom2050A m TN 12.30 +.7 +4.7 +12.5/B Freedom2050I TN 12.39 +.6 +4.8 +12.8/A Freedom2050M m TN 12.21 +.6 +4.4 +12.3/B Freedom2055A m TL 13.55 +.6 +4.6 +12.5/C Freedom2055I TL 13.63 +.7 +4.9 +12.9/B FreedomIncomeA m RI 10.88 -.3 +.1 +4.5/C FreedomIncomeI RI 10.91 -.4 +.3 +4.7/C GlblCapApprecI SW 19.43 ... +1.0 +12.3/C GlobalCmdtyStkI SN 13.71 +3.2 +4.0 +15.7/A GovernmentIncA m GI 9.91 -1.0 -1.8 +.1/D GovernmentIncC m GI 9.90 -1.1 -2.5 -.8/E GovernmentIncI GI 9.91 -.9 -1.6 +.3/C GovernmentIncM m GI 9.91 -.9 -1.8 +.1/D Growth&IncomeA m LB 30.36 +1.0 +7.0 +14.9/C Growth&IncomeC m LB 28.38 +.9 +6.4 +14.0/D Growth&IncomeI LB 31.01 +1.0 +7.2 +15.2/C Growth&IncomeM m LB 30.34 +1.0 +6.8 +14.6/C GrowthOppsA m LG 82.84 +1.9 +28.0 +22.6/A GrowthOppsC m LG 72.33 +1.9 +27.3 +21.7/A GrowthOppsI LG 88.78 +2.0 +28.2 +23.0/A GrowthOppsM m LG 82.24 +1.9 +27.8 +22.3/A HealthCareA m SH 53.55 +2.9 +25.6 +14.0/A HealthCareC m SH 42.90 +2.8 +24.9 +13.1/B HealthCareI SH 58.17 +2.9 +25.8 +14.3/A HealthCareM m SH 50.07 +2.9 +25.3 +13.7/A HighIncAdvtgA m HY 11.36 -.1 +2.9 +8.2/A HighIncAdvtgC m HY 11.34 -.2 +2.3 +7.4/A HighIncAdvtgI HY 10.65 ... +3.1 +8.5/A HighIncAdvtgM m HY 11.42 -.1 +2.9 +8.2/A HighIncomeA m HY 7.73 +.2 +1.4 +5.9/C HighIncomeC m HY 7.71 +.3 +.9 +5.1/D HighIncomeI HY 7.74 +.3 +1.5 +6.1/C HighIncomeM m HY 7.71 +.2 +1.4 +5.9/C IndustrialsA m ID 44.13 +3.1 +5.3 +16.2/C IndustrialsC m ID 39.38 +3.0 +4.7 +15.3/D IndustrialsI ID 46.45 +3.1 +5.5 +16.5/B IndustrialsM m ID 43.10 +3.0 +5.1 +15.9/C IntermMuniIncA m MI 10.15 -.7 -.7 +1.5/D IntermMuniIncI MI 10.16 -.7 -.6 +1.7/C IntlCapitalAppA m FG 19.75 +.6 -.1 +11.1/B IntlCapitalAppC m FG 17.38 +.5 -.6 +10.2/C IntlCapitalAppM m FG 19.24 +.6 -.2 +10.8/B IntlDiscvA m FG 44.53 +1.5 -1.9 +7.8/E IntlDiscvI FG 44.77 +1.5 -1.7 +8.2/D IntlGrA m FG 13.83 +1.3 +1.6 +9.8/C IntlGrC m FG 13.54 +1.3 +1.0 +9.0/D IntlGrI FG 13.91 +1.3 +1.8 +10.2/C IntlSmCapOppsI FR 19.39 +1.8 +.4 +12.1/B IntlSmallCapA m FQ 28.44 +1.5 -3.3 +12.5/A IntlSmallCapI FQ 29.17 +1.6 -3.1 +12.8/A InvestmentGrBdA m CI 7.66 -.9 -1.7 +1.8/B InvestmentGrBdI CI 7.67 -.8 -1.6 +2.1/B LargeCapA m LB 36.02 +1.4 +8.3 +15.9/B LargeCapC m LB 32.52 +1.3 +7.7 +15.0/C LargeCapI LB 37.72 +1.4 +8.5 +16.2/B LargeCapM m LB 35.89 +1.4 +8.1 +15.6/B LeveragedCoStkA m MB 39.91 -1.7 +2.9 +10.1/D LeveragedCoStkC m MB 35.03 -1.8 +2.4 +9.3/E LeveragedCoStkI MB 40.96 -1.7 +3.1 +10.4/D LeveragedCoStkM m MB 38.42 -1.8 +2.7 +9.8/D LimitedTermBdA m CS 11.25 -.2 -.2 +1.0/C LimitedTermBdC m CS 11.22 -.3 -.8 +.2/E LimitedTermBdI CS 11.28 -.2 ... +1.3/B LimitedTermBdM m CS 11.25 -.2 -.2 +1.0/C LtdTermMuniIncA m MS 10.42 -.6 -.1 +.6/D LtdTermMuniIncI MS 10.40 -.5 +.1 +.8/C MaterialsA m SN 80.11 -3.2 -7.0 +11.2/B MaterialsC m SN 77.02 -3.3 -7.5 +10.3/C MaterialsI SN 80.42 -3.2 -6.8 +11.5/B MegaCapStockA m LB 16.82 +1.1 +7.8 +15.0/C MegaCapStockI LB 17.02 +1.2 +8.1 +15.3/C MidCapIIA m MB 21.77 -.3 +5.9 +13.0/B MidCapIIC m MB 19.29 -.4 +5.3 +12.1/C MidCapIII MB 22.49 -.3 +6.2 +13.3/B MidCapIIM m MB 21.19 -.4 +5.7 +12.7/B MidCapValueA m MV 24.19 -1.5 -3.6 +8.9/E MortgageSecI CI 10.79 -.7 -1.3 +1.0/E NewInsA m LG 34.92 +1.2 +13.7 +17.2/C NewInsC m LG 30.49 +1.2 +13.1 +16.3/D NewInsI LG 35.73 +1.2 +14.0 +17.5/C NewInsM m LG 33.73 +1.2 +13.5 +16.9/C NewInsZ LG 35.79 +1.3 +14.1 +17.6/C OverseasA m FG 25.07 +2.2 +.9 +8.8/D OverseasI FG 25.63 +2.2 +1.1 +9.1/D OverseasM m FG 25.73 +2.1 +.7 +8.5/D RealEstateA m SR 21.55 -3.5 -.3 +5.4/D RealEstateI SR 21.75 -3.5 ... +5.7/C RealEstateM m SR 21.53 -3.5 -.5 +5.2/D RlEstIncA m SR 11.68 -1.1 +1.6 +6.6/B RlEstIncC m SR 11.56 -1.1 +1.0 +5.8/C RlEstIncI SR 11.70 -1.1 +1.8 +6.9/B RlEstIncM m SR 11.69 -1.1 +1.6 +6.6/B SCGrthA m SG 26.73 +.6 +23.1 +20.4/A SCGrthC m SG 23.72 +.5 +22.4 +19.5/B SCGrthI SG 27.99 +.6 +23.3 +20.7/A SCGrthM m SG 25.84 +.6 +22.8 +20.1/A SCValueA m SV 16.70 -2.9 +2.0 +11.5/D SCValueI SV 17.08 -2.8 +2.3 +11.9/D SCValueM m SV 16.24 -2.9 +1.9 +11.3/D SeriesGrOpps LG 16.59 +2.2 +30.2 +23.8/A SeriesSmallCap SB 12.55 -2.5 +5.4 +9.6/E SmallCapA m SB 26.95 -2.6 +4.4 +8.9/E SmallCapC m SB 20.21 -2.6 +3.8 +8.1/E SmallCapI SB 29.62 -2.5 +4.6 +9.2/E SmallCapM m SB 24.89 -2.6 +4.2 +8.7/E StgInc MU 12.17 -.1 NA NA StgIncA m MU 12.01 ... -.3 +4.8/B StgIncC m MU 11.98 -.1 -.8 +4.0/C StgIncI MU 12.17 -.1 -.2 +5.0/B StgIncM m MU 12.00 -.1 -.3 +4.8/B StockSelAllCpA m LG 48.52 +.8 +10.3 +16.7/D StockSelAllCpI LG 48.58 +.8 +10.5 +17.0/C StockSelAllCpK LG 48.59 +.8 +10.6 +17.2/C StockSelAllCpM m LG 48.44 +.8 +10.1 +16.4/D StockSlrMidCp MG 43.83 -1.1 +9.7 +14.3/C StockSlrMidCpA m MG 42.00 -1.1 +9.5 +14.1/C StockSlrMidCpC m MG 38.19 -1.1 +8.9 +13.2/D StockSlrMidCpI MG 43.94 -1.0 +9.8 +14.3/C StockSlrMidCpM m MG 42.19 -1.1 +9.4 +13.8/D StockSlrSmCpI SB 29.70 -2.3 +11.9 +13.8/C StratDiv&IncA m AL 15.45 -.6 +3.1 +10.5/C StratDiv&IncC m AL 15.36 -.6 +2.5 +9.7/D StratDiv&IncI AL 15.51 -.6 +3.2 +10.8/C StratDiv&IncM m AL 15.43 -.6 +2.8 +10.2/C StrategicRlRetI XY 8.86 -.1 +.8 +3.5/D TechnologyA m ST 62.93 +1.3 +17.5 +29.3/A TechnologyC m ST 53.29 +1.3 +16.9 +28.3/A TechnologyM m ST 59.64 +1.3 +17.3 +29.0/A TotalBondA m CI 10.32 -.7 -1.4 +2.4/A TotalBondC m CI 10.32 -.8 -1.9 +1.6/C TotalBondI CI 10.30 -.6 -1.2 +2.6/A TotalBondM m CI 10.30 -.8 -1.4 +2.4/A UtilitiesA m SU 31.33 -2.6 +7.9 +13.3/A UtilitiesC m SU 30.56 -2.7 +7.3 +12.4/A UtilitiesI SU 32.01 -2.6 +8.1 +13.6/A ValueA m MV 25.93 -.7 +1.5 +10.6/D ValueStratsA m LV 36.43 -1.0 +.7 +10.7/E ValueStratsI LV 39.86 -1.0 +.9 +11.0/E ValueStratsK LV 42.44 -1.0 +1.0 +11.2/E ValueStratsM m LV 38.28 -1.0 +.5 +10.5/EFidelity SelectAdvisorGoldC m SP 14.58 -2.9 -23.2 +5.4/D AirTransp ID 83.42 +1.1 +4.8 +16.9/B Banking SF 33.20 -3.8 +1.5 +14.5/B Biotechnology SH 24.11 +2.2 +14.6 +6.4/D Brkrg&InvmtMgmt SF 75.46 -1.8 -3.0 +11.5/D Chemicals SN 15.97 -3.3 -4.5 +18.2/A CommsEquip ST 40.34 +.5 +19.3 +17.6/E Computers ST 102.26 +1.8 +15.5 +22.6/D Const&Hsg MG 61.37 +.1 -.5 +10.8/E ConsumerDiscret CD 47.98 +1.8 +17.7 +15.9/A ConsumerFinance SF 16.49 -.3 +6.3 +13.4/B ConsumerStaples CC 81.82 -.2 -5.7 +5.5/C Defense&Aero ID 18.67 +4.2 +15.1 +26.0/A Energy EE 47.88 +.7 +7.1 +10.6/A EnergyService EE 45.18 -.5 -.4 +3.6/D Envir&AltEngy ID 25.60 +.8 -.6 +17.2/A FinancialSvcs SF 11.07 -1.9 -.7 +13.8/B Gold SP 16.06 -2.8 -22.7 +6.5/C HealthCare SH 27.12 +2.8 +25.7 +14.1/A HealthCareSvcs SH 105.68 +1.9 +24.3 +16.7/A ITServices ST 67.26 +2.2 +25.4 +22.6/D Industrials ID 37.18 +3.1 +5.5 +16.4/B Insurance SF 69.38 +1.1 -.5 +12.4/C Leisure CD 16.16 +2.3 +2.9 +12.0/B Materials SN 80.59 -3.2 -6.8 +11.5/B MedTech&Devcs SH 56.39 +5.0 +34.2 +25.8/A Multimedia CD 79.92 +1.1 +6.6 +10.4/D NaturalGas EE 25.37 +.2 +6.5 +4.9/C NaturalRes EE 30.29 -1.4 +.7 +7.9/B Pharmaceuticals SH 21.52 +1.7 +16.7 +4.0/E Retailing CD 16.74 +2.1 +26.8 +20.9/A Semicon ST 10.98 -3.3 +4.1 +28.2/A Swre&ITSvcs ST 19.78 +.8 +21.7 +27.5/B Technology ST 18.90 +1.2 +17.0 +29.3/A Telecom SC 60.10 +1.2 +3.5 +11.2/A Transportation ID 106.82 +1.0 +7.8 +17.3/A Utilities SU 85.72 -2.6 +8.0 +13.7/A Wireless SC 10.69 +1.1 +6.6 +14.3/AFiera CapitalSTRONGNtnCcyIns CR 16.42 +.2 -3.0 +.2/C SmMidCapGrInstl MG 22.61 -1.8 +11.3 +13.3/DFirst EagleGlbA m IH 59.26 +.8 +.3 +9.4/A GoldA m SP 13.05 -3.6 -22.9 +3.4/E OverseasA m FB 24.07 +1.1 -2.5 +6.7/E USValA m LB 20.73 +.2 +3.2 +11.3/E USValI LB 21.09 +.3 +3.4 +11.5/E ofAmericaI MB 35.49 -1.6 -2.5 +6.4/E ofAmericaY b MB 35.34 -1.6 -2.7 +6.1/EFirst InvestorsEqIncA x LV 11.11 +.1 +3.5 +12.4/D ForIncA m HY 2.44 +.4 +1.4 +5.4/D GlbA m WS 8.82 +1.4 +5.5 +11.2/D GovtA m GI 10.04 -.4 -2.0 -.4 GrandIncA x LV 24.44 +.9 +3.6 +11.9/D IntlA m FG 16.06 -.4 -2.0 +8.7/D InvmGradeA m TW 9.17 -.6 -2.4 +1.9/E OppA m MB 42.10 -2.3 +1.1 +9.8/D SelGrA m LG 13.56 +.4 +13.7 +17.1/C SpecSitsA m SV 32.64 -3.0 +2.2 +11.9/D TEIncA m MI 9.06 -.9 -1.2 +1.1/E TENYA m MY 13.64 -1.0 -1.4 +1.2/E TEOppsA m ML 15.89 -1.1 -1.8 +1.2/E TtlRetA x MA 20.23 +.3 +1.2 +7.2/EFirst WesternFI CI 9.56 -.5 -.5 +2.3/A ShrtDrBd CS 9.80 ... +.8 +1.7/BFirsthandTechOpps ST 12.56 -3.4 +25.9 +29.7/AFort PittCptlTtlRet d LB 27.74 +.7 +6.3 +17.3/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 10.48 -.8 -.6 +2.1/B AlbmTxFrIncC m SL 10.62 -.9 -1.2 +1.4/D BalA m MA 12.17 -.6 +.8 +8.4/D BalAdv MA 12.20 -.5 +1.0 +8.7/C BalC m MA 12.06 -.6 +.3 +7.6/E BalSheetInvmA m MV 41.06 +.3 +4.6 +14.1/A BalSheetInvmAdv MV 42.50 +.3 +4.8 +14.4/A BalSheetInvmC m MV 39.14 +.2 +4.0 +13.3/B BiotechDiscvA m SH 161.19 +1.3 +7.2 +3.5/E BiotechDiscvAdv SH 165.11 +1.3 +7.4 +3.8/E CAHYMuniA1 m MC 10.61 -.9 +.1 +3.6/A CAHYMuniAdv MC 10.64 -.9 +.3 +3.8/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 -.7 -.4 +1.7/B CAIntTrTFIncC m MF 11.74 -.8 -.8 +1.1/D CATxFrIncA1 m MC 7.21 -1.2 -1.1 +2.7/B CATxFrIncAdv MC 7.20 -1.2 -1.0 +2.8/B CATxFrIncC m MC 7.20 -1.3 -1.4 +2.1/D ChinaWldA m CH 22.20 +.9 +2.6 +15.0/B ChinaWldAdv CH 22.38 +.9 +2.8 +15.3/A 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/E CnctTxFrIncA1 m SL 9.95 -.7 -.4 +1.4/D CnsrvAllcA x CA 14.94 +.5 +2.5 +6.3/C CnsrvAllcC x CA 14.64 +.4 +1.9 +5.5/D CnsrvAllcR x CA 14.88 +.5 +2.3 +6.0/D CnvrtSecA m CV 21.92 +.6 +14.1 +13.9/A CnvrtSecAdv CV 21.92 +.6 +14.4 +14.2/A CnvrtSecC m CV 21.58 +.5 +13.5 +13.1/A CorfolioAllcA m XM 20.81 +1.3 +9.1 +13.4/A CorfolioAllcC m XM 20.42 +1.2 +8.5 +12.5/B DevMktsA m EM 20.24 +.4 -7.9 +15.6/A DevMktsAdv EM 20.17 +.5 -7.7 +15.9/A DevMktsC m EM 19.55 +.4 -8.4 +14.8/A DynaTechA m LG 80.58 +1.4 +23.2 +23.0/A DynaTechAdv LG 82.96 +1.4 +23.5 +23.3/A DynaTechC m LG 67.59 +1.3 +22.6 +22.0/A DynaTechR b LG 78.31 +1.3 +23.0 +22.6/A DynaTechR6 LG 83.71 +1.4 +23.6 +23.5/A EMSmCpA m EM 13.60 -1.5 -9.9 +7.0/E EMSmCpAdv EM 13.77 -1.5 -9.8 +7.2/E EMSmCpC m EM 12.92 -1.6 -10.5 +6.2/E EmergMktDbtOpps EB 11.48 +1.0 -1.7 +7.5/A EqIncA m LV 26.04 +.6 +5.3 +12.8/C EqIncC m LV 25.83 +.5 +4.7 +12.0/D FdrIntTrTFIncA1 m MI 11.80 -.7 -.8 +1.1/E FdrIntTrTFIncAd MI 11.83 -.7 -.7 +1.2/D FdrIntTrTFIncC m MI 11.84 -.7 -1.2 +.6/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 8.74 +.5 +2.8 +4.0/D FndngsAlA m AL 14.54 +.4 +1.9 +9.6/D FndngsAlAd AL 14.64 +.5 +2.1 +9.9/D FndngsAlC m AL 14.30 +.4 +1.4 +8.8/E FrgnA m FV 7.86 +1.9 -2.6 +8.9/B FrgnAdv FV 7.75 +2.0 -2.5 +9.2/B FrgnC m FV 7.65 +1.9 -3.2 +8.1/B FrgnR b FV 7.69 +1.9 -2.9 +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 11.38 -.3 -1.2 +3.2/B GlbBdAdv IB 11.33 -.3 -1.1 +3.4/B GlbBdC m IB 11.41 -.3 -1.5 +2.8/C GlbBdR b IB 11.38 -.3 -1.4 +2.9/B GlbBdR6 IB 11.33 -.3 -1.1 +3.6/B GlbSmlrCoA m SW 10.35 +.1 -2.0 +10.9/D GlbSmlrCoAdv SW 10.41 ... -1.9 +11.2/D GlbTtlRetA m IB 11.47 -.2 -1.2 +3.9/A GlbTtlRetAdv IB 11.49 -.2 -1.0 +4.2/A GlbTtlRetC m IB 11.45 -.3 -1.5 +3.5/B GlbTtlRetR6 IB 11.47 -.2 -1.1 +4.3/A GldPrcMtlsA m SP 12.12 -1.1 -22.7 +3.7/E GldPrcMtlsAdv SP 12.86 -1.1 -22.5 +3.9/E GldPrcMtlsC m SP 11.15 -1.2 -23.1 +2.9/E Gr,IncA m WS 27.54 +1.7 +1.0 +10.4/D Gr,IncAdv WS 27.61 +1.8 +1.2 +10.7/D Gr,IncC m WS 26.74 +1.7 +.5 +9.6/E Gr,IncRet b WS 27.26 +1.7 +.9 +10.2/D GrA m LG 107.00 +2.2 +13.2 +17.6/C GrAdv LG 107.36 +2.2 +13.4 +17.9/C GrAllcA m AL 20.03 +1.1 +5.1 +10.8/C GrAllcC m AL 19.36 +.9 +4.5 +9.9/D GrAllcR b AL 19.73 +1.0 +4.8 +10.5/C GrC m LG 97.85 +2.2 +12.6 +16.7/D GrOppsA m LG 43.21 +1.0 +19.1 +15.5/D GrOppsAdv LG 46.36 +1.0 +19.4 +15.8/D GrOppsC m LG 36.48 +.9 +18.5 +14.6/E GrOppsR6 LG 46.86 +1.0 +19.4 +16.0/D GrR b LG 106.42 +2.2 +13.0 +17.3/C GrR6 LG 107.31 +2.3 +13.5 +18.1/B GrR6 WS 27.56 +1.8 +1.2 +10.8/D GrgTxFrIncA1 m SL 11.49 -.9 -.8 +1.3/D GrgTxFrIncC m SL 11.67 -.9 -1.2 +.8/E HYTxFrIncA1 m HM 9.90 -.8 +1.1 +2.7/E HYTxFrIncAdv HM 9.95 -.7 +1.2 +2.9/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 2.32 -.4 +1.3 +8.8/A IncAdv CA 2.30 -.4 +1.4 +8.9/A IncC m CA 2.35 -.5 +.9 +8.2/A IncR b CA 2.28 ... +1.1 +8.4/A IncR6 CA 2.30 -.4 +1.5 +8.9/A IndiaGrA m EI 13.14 -10.1 -17.7 +4.5/E InsFrgnSmlrCAdv FA 24.08 +.7 -4.0 +9.6/C InsGlbEqAdv WS 10.74 +1.4 +1.4 +9.7/E InsIntlEqPrmry FV 21.65 +1.6 -1.5 +8.0/B IntlBdA m IB 10.21 -.4 -1.1 +3.5/B IntlBdAdv IB 10.22 -.4 -.9 +3.7/A IntlGrA m FG 15.49 +.6 +7.0 +16.0/A IntlSmCpGrA m FQ 19.65 +.2 -2.4 +8.9/E IntlSmCpGrAdv FQ 19.71 +.2 -2.3 +9.1/D IntlSmCpGrR6 FQ 19.72 +.2 -2.1 +9.3/D KNTxFrTFIncA1 m SL 10.62 -.6 -.6 +1.5/C LS2025RtrTrgA x TG 13.09 +.8 +3.1 +7.5/D LS2035RtrTrgA x TI 13.96 +.9 +3.9 +8.8/E LS2045RtrTrgA x TK 14.06 +1.1 +4.2 +9.2/E LsnTxFrTFIncA1 m SL 10.78 -.9 -.4 +1.6/C LsnTxFrTFIncC m SL 10.96 -.9 -.8 +1.1/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/B MATFIncC m MT 11.44 -1.1 -2.2 +1.2/C MichiganTFIncA1 m SL 11.10 -.9 -1.0 +1.6/C MichiganTFIncC m SL 11.28 -1.0 -1.4 +1.0/E MicroCpValA m SV 33.81 -2.9 -.5 +12.7/C MicroCpValAdv SV 34.03 -2.9 -.4 +12.9/C MnstTxFrIncA1 m SM 11.89 -1.0 -1.5 +1.2/D MnstTxFrIncC m SM 12.02 -1.1 -2.0 +.6/E ModAllcA x MA 16.44 +.7 +3.8 +8.6/C ModAllcAdv x MA 16.45 +.7 +4.0 +8.8/C ModAllcC x MA 15.98 +.7 +3.2 +7.8/D ModAllcR x MA 16.41 +.8 +3.6 +8.3/D MrylndTFIncA1 m SL 10.69 -.8 -.2 +1.8/B MrylndTFIncC m SL 10.91 -.8 -.6 +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/E MutA m XM 29.38 ... +3.6 +10.0/E MutBeaconA m XM 16.86 +.4 +2.4 +11.4/D MutBeaconC m XM 16.64 +.4 +1.8 +10.6/E MutBeaconZ XM 17.03 +.4 +2.5 +11.7/C MutC m XM 28.90 -.1 +3.1 +9.1/E MutEuropeanA m ES 20.56 +1.0 +1.1 +5.6/E MutEuropeanC m ES 20.49 +1.0 +.5 +4.8/E MutEuropeanR6 ES 21.20 +1.1 +1.4 +6.0/D MutEuropeanZ ES 21.20 +1.1 +1.3 +5.8/E MutFinclSvcsA m SF 23.71 +.3 -2.0 +9.4/E MutFinclSvcsC m SF 23.46 +.2 -2.6 +8.6/E MutFinclSvcsZ SF 23.69 +.3 -1.9 +9.7/E MutGlbDiscvA m WS 32.49 +.9 +2.2 +9.1/E MutGlbDiscvC m WS 31.94 +.8 +1.6 +8.3/E MutGlbDiscvR b WS 31.99 +.9 +2.0 +8.8/E MutGlbDiscvZ WS 33.18 +.9 +2.3 +9.4/E MutIntlA m FV 15.50 +1.4 -2.5 +6.3/D MutQuestA m IH 16.42 +.6 +4.9 +9.7/A MutQuestC m IH 16.05 +.4 +4.3 +8.9/A MutQuestZ IH 16.68 +.5 +5.0 +10.0/A MutR b XM 29.18 -.1 +3.4 +9.7/E MutR6 XM 29.72 ... +3.9 +10.4/E MutZ XM 29.72 ... +3.8 +10.2/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 -.5 +.4 +2.2/D NJTFIncC m MJ 11.19 -.6 -.1 +1.5/E NYIntTFIncA1 m MN 11.18 -.9 -1.3 +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 10.71 -.7 -.7 +1.2/E NYTxFrIncC m MY 10.69 -.8 -1.2 +.6/E NatrlResA m SN 27.50 +1.5 +1.9 +8.5/D NatrlResAdv SN 29.33 +1.5 +2.1 +8.8/D NatrlResC m SN 26.63 +1.4 +1.4 +7.7/D OhioTxFrIncA1 m MO 12.29 -.9 -1.2 +2.0/B OhioTxFrIncAdv MO 12.30 -1.0 -1.1 +2.1/B OhioTxFrIncC m MO 12.46 -1.0 -1.6 +1.4/D OregonTxFrIncA1 m SL 11.23 -.8 -.8 +1.8/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 65.95 +1.9 +8.4 +16.4/B RisingDivsAdv LB 65.92 +1.9 +8.6 +16.7/A RisingDivsC m LB 64.67 +1.8 +7.8 +15.5/B RisingDivsR b LB 65.72 +1.9 +8.2 +16.1/B RisingDivsR6 LB 65.91 +1.9 +8.7 +16.9/A RlEsttSecA m SR 20.59 -4.0 -1.6 +5.0/D RlEsttSecAdv SR 20.79 -4.0 -1.4 +5.3/D RlEsttSecC m SR 19.67 -4.1 -2.1 +4.2/E RlRetA m IP 9.95 -.2 +.3 +2.5/B SelUSEqA m LG 17.78 +1.5 +10.0 +9.1/E SmCpGrA m SG 26.58 -.6 +20.8 +17.8/B SmCpGrAdv SG 28.46 -.6 +21.0 +18.1/B SmCpGrC m SG 22.35 -.7 +20.1 +16.9/C SmCpGrR6 SG 28.79 -.6 +21.2 +18.3/B SmCpValA m SV 57.54 -2.4 +3.0 +14.5/B SmCpValAdv SV 60.37 -2.4 +3.2 +14.8/A SmCpValC m SV 50.85 -2.5 +2.5 +13.7/B SmCpValR b SV 56.88 -2.4 +2.9 +14.2/B SmMidCpGrA m MG 40.05 +1.3 +13.4 +12.7/D SmMidCpGrAdv MG 43.72 +1.3 +13.6 +12.9/D SmMidCpGrC m MG 28.60 +1.2 +12.8 +11.8/E SmMidCpGrR b MG 36.77 +1.2 +13.2 +12.4/E StratIncA m MU 9.61 +.2 +.3 +3.8/C StratIncAdv MU 9.62 +.2 +.5 +4.0/C StratIncC m MU 9.60 +.1 -.1 +3.3/D StratIncR b MU 9.57 +.1 +.1 +3.5/D TnsMnBdA1 m SL 10.68 -.7 -.5 +1.4/D TtlRetA m CI 9.44 -.8 -1.7 +1.4/C TtlRetAdv CI 9.50 -.6 -1.4 +1.6/C TtlRetC m CI 9.38 -.7 -1.9 +1.0/D TtlRetR6 CI 9.51 -.6 -1.3 +1.8/B USGovtSecA1 m GI 5.86 -.8 -1.3 +.1/C USGovtSecAdv GI 5.88 -.7 -1.2 +.3/C USGovtSecC m GI 5.82 -.8 -1.6 -.4/E USGovtSecR6 GI 5.88 -.7 -1.1 +.4/B UtlsA1 m SU 18.25 -3.7 -.4 +9.4/C UtlsAdv SU 18.39 -3.7 -.3 +9.6/C UtlsC m SU 18.16 -3.8 -.8 +8.9/D UtlsR b SU 18.18 -3.8 -.7 +9.0/D UtlsR6 SU 18.39 -3.7 -.2 +9.7/C VirginiaTFIncA1 m SL 10.82 -.6 +.1 +1.6/C VirginiaTFIncC m SL 11.00 -.8 -.3 +1.0/E WldA m WS 17.45 +1.2 +3.1 +10.5/D WldAdv WS 17.44 +1.3 +3.3 +10.7/D WldC m WS 16.53 +1.1 +2.5 +9.6/EFrost FundsGrEqInstl LG 15.17 +1.8 +20.0 +19.0/B LowDurBdInstl CS 10.16 +.1 +.9 +1.4/B MuniBdInstl MI 10.16 -.5 +.3 +1.2/D TtlRetBdInstl CS 10.29 -.2 +1.1 +3.3/A TtlRetBdInvs b CS 10.28 -.2 +.9 +3.0/A ValEqInstl LV 9.26 +.2 +2.6 +11.7/DFundXCnsrvUpgrader TV 41.31 +1.0 +8.1 +9.6 FlexInc MU 28.47 +.2 +.2 +3.8 Upgrader XM 67.51 +1.5 +13.1 +12.9GERSPInc CI 11.11 -.7 -1.7 +1.9/B RSPUSEq LB 58.52 +2.0 +11.6 +15.9/BGMOAsstAllcBdIII MU 22.10 -1.0 +.2 +.8 AsstAllcBdVI MU 22.18 -1.1 +.3 +.9 CorPlusBdIV CI 21.17 -.8 -.3 +1.8 EmCtyDbtIII m EB 27.19 ... -5.0 +7.3 EmCtyDbtIV m EB 27.15 ... -5.0 +7.4 EmMktsII m EM 32.48 +1.5 -7.0 +13.0 EmMktsIII m EM 32.57 +1.5 -7.0 +13.0 EmMktsIV m EM 32.28 +1.5 -6.9 +13.1 EmMktsV m EM 32.18 +1.5 -6.9 +13.2 EmMktsVI m EM 32.26 +1.5 -6.9 +13.2 IntlEqIII FV 22.69 +2.0 -4.7 +6.9 IntlEqIV FV 22.65 +2.0 -4.7 +7.0 QualIII LB 26.66 +1.8 +14.0 +19.9 QualIV LB 26.71 +1.8 +14.1 +20.0 QualV LB 26.71 +1.8 +14.0 +20.0 QualVI LB 26.67 +1.8 +14.1 +20.1 TxMgdIntlEqsIII FV 15.35 +1.1 -6.6 +6.4 USEqIII LB 14.86 +.3 +5.0 +14.7 USEqVI LB 14.76 +.3 +5.1 +14.8 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 62.62 +1.1 +6.2 +13.3/D EqIncAAA x LB 19.16 +.3 +2.8 +10.5/E GoldAAA m SP 10.70 -2.2 -22.4 +7.5/C SmCpGrAAA m SB 59.61 -.2 +2.7 +13.7/C SmCpGrI d SB 61.09 -.2 +2.9 +14.0/C UtlsA x SU 8.80 -2.0 +.8 +9.0/D UtlsAAA x SU 8.66 -1.9 +.8 +9.0/D UtlsC x SU 5.95 -2.1 +.2 +8.1/E Val25A m MB 16.47 +1.2 +6.4 +10.6/DGamcoGlbCont&CnctAAA m SC 21.34 +.1 -2.0 +5.2/E GlbGrAAA m WS 37.81 +1.3 +13.1 +15.7/A GrAAA m LG 69.09 +2.1 +21.8 +20.4/AGatewayA m XR 34.24 +.4 +3.2 +6.8/CGeorge PutnamBalA m MA 20.91 +.6 +5.4 +10.4/A BalM m MA 20.62 +.5 +5.1 +9.8/B BalY MA 20.98 +.6 +5.6 +10.7/AGerstein FisherMltFctrGlRlEsSc d GR 10.89 -2.4 -.5 +7.0/B MltFctrGrEq d LG 25.07 +.4 +16.3 +16.2/D MltFctrIntlGrEq d FG 15.66 +.7 -1.9 +9.3/CGlenmedeCorFI CI 10.58 -.8 -1.9 +.8/E MuniInterm MI 10.77 -.7 -.3 +1.2/D QuIntlEq FB 14.88 +1.4 -2.1 +7.6/D SmCpEqAdv SB 32.25 -1.5 +7.2 +14.0/C StratEq LB 26.13 +1.3 +7.8 +17.5/AGoldman SachsBalStratA m TV 11.35 ... -1.3 +5.3/D CorFIA m CI 10.09 -.9 -1.9 +1.2/D CorFIInstl CI 10.13 -.8 -1.6 +1.5/C CptlGrA m LG 32.47 +1.1 +13.1 +16.9/C CptlGrC m LG 24.00 +1.0 +12.5 +16.0/D CptlGrInstl LG 35.78 +1.1 +13.5 +17.4/C DynMuniIncA m MI 15.71 -.7 +2.3 +3.6/A DynMuniIncInstl MI 15.70 -.6 +2.5 +3.9/A EMEqA m EM 18.94 -1.5 -14.0 +11.7/B EMEqInstl EM 20.30 -1.5 -13.8 +12.1/B EnhIncInstl UB 9.42 +.2 +1.4 +1.5/B EqGrStratA m WS 19.22 +.3 +2.0 +12.9/B EqGrStratC m WS 18.28 +.2 +1.5 +12.1/C EqIncA m LV 38.39 +.4 +3.9 +11.1/E GlbIncA m IB 12.00 -.5 -1.2 +1.5/D GlbIncInstl IB 11.98 -.5 -1.0 +1.8/D GovtIncA m GI 14.20 -.9 -1.5 +.3/C GrIncStratA m TV 13.73 +.2 -.1 +7.9/B GrIncStratC m TV 13.39 +.1 -.7 +7.1/C GrOppsA m MG 23.49 +1.4 +11.4 +12.9/D GrOppsC m MG 16.15 +1.3 +10.8 +12.1/E GrOppsInstl MG 27.87 +1.4 +11.7 +13.3/D GrStratA m IH 15.83 +.3 ... +10.0/A GrStratC m IH 15.73 +.2 -.5 +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 +6.7/A HighYieldA m HY 6.39 +.8 +1.7 +5.6/D HighYieldInstl d HY 6.40 +.6 +1.8 +5.9/C IncBldrA m CA 22.56 +.2 +1.5 +5.9 IntlEqInsA m FB 13.18 +1.6 -.5 +11.6/A IntlEqInsIns FB 13.56 +1.6 -.3 +12.0/A LgCpGrInsA m LG 34.12 +.7 +13.9 +18.8/B LgCpGrInsC m LG 30.54 +.7 +13.3 +17.9/C LgCpGrInsIns LG 35.33 +.8 +14.2 +19.2/B LgCpValA m LV 16.26 +.9 +4.0 +10.2/E LgCpValInsA m LV 23.05 -.3 +5.6 +14.8/A LgCpValInsInstl LV 23.04 -.3 +5.9 +15.2/A MidCpValA m MV 36.36 -.7 +3.3 +8.8/E MidCpValInstl MV 36.80 -.6 +3.6 +9.2/E RlEsttSecInstl SR 15.84 -3.8 +.2 +5.3/D ShrtDurGovtA m GS 9.71 -.1 +.1 +.2/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.51 -.3 +1.6 +1.4/A SmCpEqInsA m SB 28.47 -2.2 +13.3 +16.7/A SmCpEqInsIns SB 29.60 -2.1 +13.7 +17.1/A SmCpValA m SB 58.60 -2.2 +4.1 +13.7/C SmCpValInstl SB 63.42 -2.2 +4.4 +14.1/C TechOppsA m ST 27.57 +.7 +20.9 +23.9/C TechOppsC m ST 22.77 +.7 +20.3 +22.9/D USEqInsightsA m LB 51.62 +.6 +10.7 +16.6/A USEqInsightsIns LB 53.31 +.7 +11.0 +17.1/A USTxMgdEqA m LB 24.54 -.2 +9.7 +15.0/CGoodHavenGoodHaven d MV 24.40 -1.1 +.9 +6.5/EGovernment StreetEq LG 79.94 +1.0 +9.6 +14.1/E MidCp MB 27.71 -.1 +7.1 +15.0/AGreen CenturyBal d MA 27.56 +.3 +4.9 +8.0/D Eq d LG 44.29 +.8 +8.8 +15.6/DGreenspringGreenspring MA 24.61 -1.1 +4.1 +10.5/AGuggenheimHYA m HY 11.04 +.4 +1.0 +6.9/B InvmGradeBdA m CI 18.33 -.6 +.1 +3.8/A LgCpValA m LV 47.95 +.1 +3.5 +14.5/B MidCpValA m SV 35.99 -1.9 +4.7 +14.7/B MidCpValC m SV 25.90 -1.9 +4.1 +13.8/B StylPlsLgCrA m LB 24.72 +1.1 +8.9 +16.8/A StylPlsMdGrA m MG 49.66 +.4 +11.2 +15.2/C WldEqIncA m WS 15.81 +.6 +3.7 +10.8/DGuideMarkCorFISvc b CI 9.01 -.8 -2.1 +.9/E EmMktsSvc b EM 15.09 -.3 -8.6 +9.5/D LgCpCorSvc b LG 19.53 +.7 +11.6 +13.7/E SmMidCpCorSvc b SB 16.65 -1.5 +12.0 +13.8/C WldexUSSvc b FB 9.64 +2.1 +1.4 +9.4/BGuideStone FundsAggresivAllcInv WS 12.86 +.7 +5.1 +13.6 BalAllcInv CA 12.37 ... +1.7 +7.4 CnsrvAllcInv XY 11.62 ... +1.3 +4.6 EqIdxInstl LB 32.26 +1.6 +10.7 +17.2 EqIdxInv LB 32.25 +1.5 +10.4 +16.9 ExtnddDrBdIns CL 16.78 -1.5 -3.6 +4.3 ExtnddDrBdInv CL 16.78 -1.6 -3.9 +4.0 GrAllcInv AL 12.86 +.4 +3.5 +10.5 GrEqInstl LG 29.67 +1.1 +17.9 +18.6 GrEqInv LG 29.54 +1.1 +17.7 +18.3 IntlEqInstl FB 15.60 +1.4 -.8 +11.1 IntlEqInv FB 15.60 +1.4 -.9 +10.8 LowDurBdInstl CS 13.23 +.1 +.7 +1.3 LowDurBdInv CS 13.24 +.1 +.6 +1.1 MediumDurBdIns CI 14.18 -1.1 -2.0 +1.7 MediumDurBdInv CI 14.19 -1.1 -2.2 +1.5 SmCpEqInstl SB 20.48 -1.3 +11.5 +14.1 SmCpEqInv SB 20.46 -1.4 +11.4 +13.8 ValEqInstl LV 23.51 +.6 +4.9 +13.2 ValEqInv LV 23.51 +.6 +4.7 +12.9Guinness AtkinsonChinaHK d CH 23.96 -.5 -9.8 +14.2/C GlbInvtrsInv LB 45.06 -.7 +.2 +16.9/AHSBCOppI MG 16.23 -.2 +13.7 +15.5/CHancock HorizonBrknrdSmCpInv SB 73.93 -1.4 +8.9 +13.4HarborBdInstl CI 11.20 -1.0 -1.6 +2.2/B CnvrtSecInstl d CV 10.97 +.1 +7.4 +6.6/E CptlApprecAdmin b LG 80.36 +1.8 +17.8 +19.0/B CptlApprecInstl LG 81.93 +1.9 +18.0 +19.3/A CptlApprecInv b LG 78.83 +1.8 +17.7 +18.9/B HYBdInstl d HY 9.95 +.3 +1.9 +5.7/D IntlAdmin b FB 64.46 -.7 -4.3 +6.3/E IntlGrInstl FG 15.59 -.8 -1.4 +11.7/B IntlInstl FB 64.70 -.7 -4.2 +6.6/E IntlInv b FB 64.01 -.7 -4.4 +6.2/E LgCpValInstl LB 15.54 -.3 +4.6 +16.3/B LgCpValInv b LB 15.68 -.3 +4.2 +15.8/B MidCpGrInstl MG 12.47 +1.4 +21.0 +18.3/A MidCpValInstl MV 23.43 -2.4 -.5 +10.4/D RlRetInstl IP 9.15 -1.2 -1.0 +2.4/B SmCpGrInstl SG 16.59 +.5 +15.1 +15.4/D SmCpValInstl SB 37.80 -1.9 +4.1 +17.8/A SmCpValInv b SB 36.80 -1.9 +3.8 +17.4/AHarding LoevnerEmMktsAdv d EM 53.30 -1.8 -10.0 +11.6 GlbEqAdv d WS 39.58 +1.1 +6.5 +16.2 IntlEqInstl d FG 23.19 +.7 +1.8 +14.1HartfordBalA m MA 24.99 +1.0 +4.1 +9.6/B BalC m MA 24.95 +.9 +3.5 +8.8/C BalHLSIA MA 31.10 +.7 +4.5 +10.0/B BalHLSIB b MA 31.51 +.6 +4.3 +9.7/B BalIncA m CA 14.38 -.3 -.3 +8.3/A BalIncC m CA 14.15 -.4 -.9 +7.5/B BalIncI CA 14.39 -.3 -.1 +8.6/A BalIncR3 b CA 14.42 -.3 -.6 +8.0/A BalIncR4 b CA 14.43 -.3 -.4 +8.3/A CapAppHLSIA LG 47.85 +.9 +8.4 +13.8/E CapAppHLSIB b LG 47.03 +.9 +8.2 +13.6/E ChecksandBalsA m MA 9.87 +.3 +4.9 +10.1/A ChecksandBalsC m MA 9.79 +.2 +4.3 +9.3/B CnsrvAllcA m CA 10.56 -.1 +1.1 +5.1/E CorEqA m LB 32.06 +.7 +11.2 +14.5/C CorEqC m LB 29.27 +.6 +10.6 +13.7/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/Thursday, September 27, 2018

PAGE 55

CorEqY LB 32.51 +.7 +11.5 +14.9/C CptlApprecA m LB 41.19 +.5 +9.7 +13.6/D CptlApprecC m LB 31.89 +.4 +9.1 +12.7/E CptlApprecI LB 41.40 +.5 +9.9 +13.9/D CptlApprecR3 b LB 45.29 +.5 +9.4 +13.2/D CptlApprecR4 b LB 46.70 +.5 +9.7 +13.6/D CptlApprecY LB 47.90 +.5 +10.0 +14.0/D DiscpEqHLSIA LB 15.67 +.7 +11.3 +14.8/C DiscpEqHLSIB b LB 15.46 +.7 +11.1 +14.5/C DivandGrA m LV 27.27 +.9 +6.5 +15.0/A DivandGrC m LV 26.31 +.8 +5.9 +14.2/B DivandGrHLSIA LV 22.94 +1.0 +6.8 +15.6/A DivandGrHLSIB b LV 22.78 +.9 +6.6 +15.3/A DivandGrI LV 27.16 +1.0 +6.7 +15.3/A DivandGrR3 b LV 27.61 +.9 +6.2 +14.6/B DivandGrR4 b LV 27.81 +.9 +6.5 +15.0/A DivandGrR5 LV 27.94 +.9 +6.7 +15.3/A DivandGrY LV 27.95 +.9 +6.8 +15.4/A EmMktsEqY EM 9.13 -.1 -8.1 +13.0/A EmMktsLclDbtI XP 5.63 +.6 -9.4 +4.9/A EmMktsLclDbtY XP 5.60 +.8 -9.3 +5.1/A EqIncA m LV 20.54 -.2 +2.0 +13.8/B EqIncC m LV 20.40 -.3 +1.4 +12.9/C EqIncI LV 20.44 -.2 +2.2 +14.1/B EqIncR3 b LV 20.55 -.2 +1.7 +13.4/C EqIncR4 b LV 20.59 -.2 +2.0 +13.7/B EqIncY LV 20.75 -.2 +2.3 +14.2/B FltngRtA m BL 8.74 +.6 +3.3 +5.1/B FltngRtC m BL 8.72 +.4 +2.6 +4.3/C FltngRtHiIncA m BL 10.07 +.7 +3.5 +5.8/A FltngRtHiIncC m BL 10.07 +.5 +2.9 +5.0/B FltngRtHiIncI BL 10.08 +.7 +3.7 +6.0/A FltngRtI BL 8.75 +.6 +3.5 +5.4/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 19.36 +.7 +3.0 +10.1/D GlbCptlApprecC m WS 17.66 +.6 +2.4 +9.3/E GlbCptlApprecI WS 19.99 +.7 +3.3 +10.4/D GlbGrHLSIA WS 29.01 +1.6 +13.7 +17.6/A GlbGrHLSIB b WS 28.72 +1.6 +13.5 +17.3/A GlbRlAsstY IH 9.52 +1.4 +1.0 +9.2/A GrAllcA m AL 12.91 +.2 +4.5 +9.8/D GrAllcC m AL 12.66 +.2 +4.0 +9.0/E GrOppsA m LG 52.21 +1.2 +22.1 +18.5/B GrOppsC m LG 33.43 +1.1 +21.4 +17.7/C GrOppsHLSIA LG 41.20 +1.2 +22.6 +19.2/B GrOppsHLSIB b LG 39.28 +1.2 +22.4 +18.9/B GrOppsI LG 54.59 +1.3 +22.4 +18.8/B GrOppsR4 b LG 55.05 +1.2 +22.1 +18.5/B GrOppsY LG 58.21 +1.3 +22.4 +19.0/B HCA m SH 38.30 +1.8 +14.2 +11.0/B HCC m SH 31.18 +1.7 +13.5 +10.2/C HCHLSIA SH 24.18 +1.8 +14.5 +11.4/B HCI SH 40.22 +1.8 +14.5 +11.3/B HCY SH 43.75 +1.8 +14.5 +11.4/B HYA m HY 7.31 +.4 +1.6 +6.1/C HYC m HY 7.29 +.5 +1.1 +5.3/D HYHLSIA HY 7.85 +.4 +1.7 +6.7/B HYHLSIB b HY 7.72 +.4 +1.6 +6.4/B InPlusA m IP 10.44 -.7 -.5 +1.7/C InPlusC m IP 9.98 -.7 -1.0 +.9/E InPlusI IP 10.63 -.7 -.3 +1.9/C IntlGrA m FG 15.42 +.4 +.5 +10.2/C IntlOppsA m FB 16.39 +1.2 -3.4 +7.5/D IntlOppsC m FB 14.25 +1.1 -3.9 +6.7/E IntlOppsHLSIA FB 16.58 +1.3 -3.1 +8.2/C IntlOppsHLSIB b FB 16.81 +1.3 -3.3 +7.9/D IntlOppsI FB 16.32 +1.3 -3.1 +7.9/D IntlOppsR4 b FB 16.94 +1.2 -3.4 +7.6/D IntlOppsR5 FB 17.12 +1.2 -3.2 +7.9/D IntlOppsY FB 17.23 +1.3 -3.1 +8.0/D IntlSmCoA m FR 16.01 +1.9 -4.2 +8.1/E IntlSmCoY FR 16.34 +2.0 -3.8 +8.6/E IntlValY FV 17.10 +3.4 -3.0 +12.6/A MidCpA m MG 33.56 -.4 +11.8 +16.1/B MidCpC m MG 24.49 -.4 +11.2 +15.2/C MidCpHLSIA MG 41.17 -.3 +12.1 +16.6/B MidCpHLSIB b MG 40.07 -.4 +11.9 +16.3/B MidCpI MG 34.53 -.4 +12.0 +16.4/B MidCpR3 b MG 37.23 -.4 +11.5 +15.7/B MidCpR4 b MG 38.66 -.4 +11.8 +16.1/B MidCpR5 MG 39.71 -.4 +12.0 +16.4/B MidCpValA m MB 16.16 -1.2 +2.9 +10.4/D MidCpValHLSIA MB 12.11 -1.1 +3.1 +10.9/D MidCpValHLSIB b MB 12.02 -1.2 +3.0 +10.6/D MidCpY MG 40.08 -.3 +12.1 +16.5/B ModAllcA m MA 12.43 +.1 +2.9 +7.8/D ModAllcC m MA 12.17 +.1 +2.3 +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 21.40 +.8 +5.0 +12.4/D SchrEMEqA m EM 15.33 +.1 -8.1 +13.0/A SchrEMEqI EM 15.33 +.1 -7.9 +13.3/A SchrInStkI FB 13.27 +2.2 +.2 +10.4/A SchrUSSCOpI SG 29.18 -1.0 +7.2 +14.2/E SchrUSSMCOpI MB 15.44 -.1 +4.3 +12.8/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 25.48 +.1 +20.8 +15.2/D SmCoHLSIA SG 23.37 ... +21.8 +15.9/D SmCoHLSIB b SG 21.56 ... +21.5 +15.7/D SmCpCorA m SB 14.95 -3.4 +9.1 +12.0/D SmCpGrA m SG 63.17 -1.3 +13.1 +15.2/D SmCpGrHLSIA SG 34.41 -1.4 +13.5 +15.8/D SmCpGrHLSIB b SG 33.39 -1.4 +13.4 +15.5/D SmCpGrI SG 65.40 -1.3 +13.4 +15.5/D SmCpGrY SG 68.87 -1.3 +13.5 +15.7/D SmMidCpEqHLSIA SB 8.61 -1.9 +8.0 +12.9/D StkHLSIA LB 87.55 +2.4 +10.1 +15.0/C StkHLSIB b LB 87.36 +2.4 +9.9 +14.7/C StratIncA m MU 8.54 +.3 -.4 +5.3/A StratIncC m MU 8.57 +.2 -1.0 +4.5/B StratIncI MU 8.57 +.3 -.2 +5.6/A TtlRetBdA m CI 10.04 -.6 -1.5 +2.1/B TtlRetBdC m CI 10.09 -.8 -2.1 +1.3/D TtlRetBdHLSIA CI 10.70 -.6 -1.3 +2.6/A TtlRetBdHLSIB b CI 10.65 -.7 -1.4 +2.3/A TtlRetBdY CI 10.17 -.6 -1.2 +2.5/A USGovtSecHLSIA CI 9.90 -.6 -.7 +.6/E USGovtSecHLSIB b CI 9.89 -.7 -1.0 +.4/E UltrShrtBdHLSIA UB 10.05 +.1 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.20 +.5 +3.4 +12.4/D ValHLSIB b LV 15.15 +.5 +3.2 +12.2/D WldBdA m IB 10.63 -.4 +1.5 +1.6/D WldBdC m IB 10.41 -.5 +1.0 +.8/E WldBdI IB 10.71 -.4 +1.8 +1.9/D WldBdY IB 10.73 -.5 +1.7 +1.9/DHeartlandSelValInv m MV 30.29 -.9 +7.8 +14.8/A ValInv m SV 42.00 -2.8 +2.0 +10.2/E ValPlusInv m SV 36.37 -2.2 +9.4 +15.9/AHennessyCrnrstnGrInv b SB 24.80 -.8 +2.6 +9.1/E CrnrstnLgGrInv b LV 12.88 +.2 +5.1 +12.9/C CrnrstnMC30Ins MB 19.19 -4.4 -5.3 +4.0/E CrnrstnMC30Inv b MB 18.64 -4.4 -5.5 +3.7/E CrnrstnValInv b LV 20.49 +.5 +4.1 +15.1/A EqandIncInstl MA 15.69 +1.0 +4.6 +9.2 EqandIncInv b MA 16.61 +.9 +4.3 +8.7 FocInstl MG 94.16 -.6 +3.8 +11.2/E FocInv b MG 91.49 -.6 +3.5 +10.8/E GasUtilityInv b SU 28.77 -3.3 -1.0 +6.6/E JapanInstl JS 38.96 +6.6 +8.8 +20.6/A JapanInv b JS 37.81 +6.5 +8.5 +20.2/A SmCpFinclInv b SF 24.22 -5.1 +.4 +11.4/D TtlRetInv b MA 13.88 +1.2 +3.6 +11.7/AHighlandFIA m CI 12.68 -.3 +.3 +2.9/A FIY CI 12.68 -.2 +.6 +3.2/A GlbAllcA m IH 8.58 -3.2 +6.0 +7.0/C PremGrEqA m LG 28.43 -.8 +5.2 +14.4/EHodgesRetail m MG 48.30 -3.5 -2.5 +14.0/D SmCpRetail m SB 21.52 +.2 +11.0 +11.4/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.4 +.4/B SmCoStk SB 42.75 -2.2 -2.2 +9.3/E StkIdx LB 21.89 +1.5 +10.2 +16.5 Val LV 58.70 +2.0 +7.1 +16.7/AHood RiverSmCpGrInstl d SG 45.95 +.5 +21.7 +19.8/AHotchkis & WileyDiversValInstl LV 19.82 +1.0 +5.2 +15.1/A HYA m HY 11.90 +.5 +1.8 +6.7/B HYI d HY 11.97 +.5 +1.9 +7.0/A LgCpValA m LV 35.08 +1.0 +4.9 +14.8/A LgCpValI LV 35.32 +1.0 +5.1 +15.1/A MidCpValA m MV 40.23 -.6 +8.7 +12.0/C MidCpValI MV 40.92 -.6 +8.9 +12.3/B SmCpValA m SV 64.76 -1.2 +7.8 +11.7/D SmCpValI SV 65.21 -1.2 +8.0 +12.0/D ValOppsA m XM 32.13 +.7 +9.0 +13.8/A ValOppsC m XM 29.78 +.7 +8.4 +12.9/B ValOppsIns XM 32.13 +.8 +9.2 +14.1/AHussmanStratGr d NE 6.08 -2.6 -3.0 -11.4/E StratTtlRet d TV 11.59 -.7 -3.1 +2.0/EICMSmCo SB 35.71 -3.1 +8.0 +18.2/AICONEmMktsS EM 16.03 +1.6 -2.0 +8.1/D EngyS EE 12.94 +2.3 +.9 +5.7/C HCS SH 19.57 +2.5 +19.8 +12.5/B InfrmatnTechS ST 17.08 -.9 +8.0 +20.0/E NatrlResS SN 16.37 +3.3 +2.3 +13.7/AINVESCOAmericanValA m MV 39.87 -.7 +7.5 +10.0/D AmericanValC m MV 32.71 -.8 +6.9 +9.2/E AsiaPacGrA m PJ 33.22 +1.2 -6.1 +11.2/D AsiaPacGrC m PJ 30.47 +1.2 -6.6 +10.4/E BalRkAllcA m IH 10.62 -.6 -2.0 +6.0/D BalRkAllcC m IH 10.10 -.6 -2.5 +5.2/E BalRkAllcR5 IH 10.80 -.6 -1.8 +6.3/D BalRkAllcY IH 10.80 -.5 -1.7 +6.3/D ChtrA m LB 19.00 +.8 +5.3 +10.5/E ChtrC m LB 17.79 +.7 +4.6 +9.7/E ComStkA m LV 28.02 +.8 +5.3 +15.1/A ComStkC m LV 28.03 +.7 +4.8 +14.2/B CorpBdA m TW 7.04 -.5 -2.1 +4.0/B CorpBdC m TW 7.09 -.6 -2.7 +3.3/C DivIncA m LV 23.88 -.8 -.8 +9.1/E DivIncInv b LV 24.10 -.8 -.8 +9.1/E DiversDivA m LV 20.31 -.9 +1.3 +8.6/E DiversDivC m LV 20.06 -.9 +.7 +7.8/E DiversDivInv b LV 20.30 -.8 +1.3 +8.7/E DvlpngMktsA m EM 32.02 +1.5 -14.9 +11.3/C DvlpngMktsC m EM 31.11 +1.5 -15.3 +10.5/C EndeavorA m MB 20.35 +.4 +1.2 +11.5/C EngyA m EE 26.23 +1.2 +4.3 +4.0/D EngyC m EE 22.37 +1.1 +3.7 +3.2/E EngyInv b EE 26.11 +1.2 +4.2 +3.9/D EqWtSP500A m LB 63.98 +.4 +6.7 +14.4/C EqWtSP500C m LB 61.09 +.3 +6.1 +13.6/D EqWtSP500Y LB 64.67 +.4 +6.9 +14.7/C EqandIncA m MA 11.08 +.3 +2.2 +10.2/A EqandIncC m MA 10.88 +.3 +1.6 +9.4/B EuropeanGrA m ES 38.85 +.5 -5.8 +6.5/C EuropeanGrC m ES 36.02 +.4 -6.3 +5.7/E EuropeanGrInv b ES 38.77 +.5 -5.8 +6.5/C EuropeanSmCoA m ES 15.97 -.4 -3.7 +10.9/A Exch LV 607.73 +2.1 +7.4 +13.4/C FltngRtA m BL 7.59 +.6 +3.5 +5.0/B FltngRtC m BL 7.56 +.7 +3.1 +4.5/C GlbCorEqA m WS 16.18 +1.3 -.1 +10.4/D GlbCorEqC m WS 15.33 +1.2 -.7 +9.5/E GlbGrA m WS 31.81 +.9 -.5 +8.8/E GlbLwVlEqYldA m WS 13.85 -1.4 +1.0 +8.1/E GlbRlEsttA m GR 13.13 -1.9 -1.3 +5.4/D GlbSmMidCpGrA m SW 19.63 ... -.9 +9.0/E GldPrcMtlsA m SP 3.17 -2.8 -23.8 +5.4/D GldPrcMtlsInv b SP 3.19 -2.7 -23.7 +5.4/D GrAllcA m AL 16.42 +.2 +2.4 +9.8 GrAllcC m AL 16.19 +.2 +1.9 +8.9 GrandIncA m LV 27.55 +.7 +3.3 +13.7/B GrandIncC m LV 27.23 +.7 +2.7 +12.9/C HCA m SH 40.69 +3.7 +14.4 +6.4/D HCC m SH 28.15 +3.6 +13.8 +5.6/E HCInv b SH 40.69 +3.7 +14.4 +6.4/D HYA m HY 4.10 +.6 +1.5 +5.5/D HYC m HY 4.08 +.3 +.7 +4.7/E HYInv b HY 4.10 +.6 +1.6 +5.5/D HYMuniA m HM 9.89 -.9 +.9 +4.8/A HYMuniC m HM 9.85 -1.1 +.3 +4.0/C HYR5 HY 4.08 +.4 +1.5 +5.8/C IncomeA m GI 8.61 -.3 -.9 +.5/B IntermTrmMnIncA m MI 10.90 -.7 -.3 +2.1/B IntlAllcA m FB 11.66 +.9 -4.6 +8.5 IntlGrA m FG 34.90 +1.6 -3.8 +7.3/E IntlGrC m FG 31.95 +1.6 -4.3 +6.5/E IntlGrR5 FG 35.50 +1.6 -3.6 +7.6/E IntlSmCoA m FQ 18.09 -1.8 -6.4 +11.5/C LtdTrmMnIncA m MS 11.14 -.5 -.1 +.8/C LtdTrmMnIncA2 f MS 11.15 -.4 +.1 +1.1/B MidCpCorEqA m MB 21.95 ... +2.0 +9.3/E MidCpCorEqC m MB 12.94 -.1 +1.3 +8.4/E MidCpCorEqR b MB 20.99 ... +1.7 +9.0/E MidCpGrA m MG 42.87 +.1 +13.5 +12.6/D MidCpGrC m MG 31.94 ... +12.9 +11.8/E ModAllcA m MA 13.69 ... +1.7 +7.9 ModAllcC m MA 13.59 ... +1.2 +7.1 MuniIncA m ML 12.99 -1.1 -.6 +2.6/B NYTxFrIncA m MY 15.10 -1.0 -.8 +1.9/C PETxFrIncA m MP 15.87 -.9 -.4 +2.4/B QualIncA m CI 11.44 -.8 -1.5 +1.0/E RlEsttA m SR 20.88 -3.4 -.9 +6.6/B RlEsttC m SR 20.78 -3.4 -1.4 +5.9/C SP500IdxA m LB 31.70 +1.2 +9.8 +16.3/B SP500IdxC m LB 30.49 +1.1 +9.2 +15.5/C SP500IdxY LB 32.12 +1.2 +10.0 +16.6/A SelCoA m SB 19.69 +.2 +4.8 +15.0/B SelCoC m SB 16.51 +.1 +4.2 +14.2/C ShTBdA m CS 8.47 -.1 +.4 +1.6/B ShTBdC b CS 8.47 -.1 +.2 +1.2/C SmCpDiscvA m SG 11.52 ... +19.3 +15.6/D SmCpEqA m SB 16.38 -1.9 +6.7 +10.7/E SmCpEqC m SB 13.11 -1.9 +6.2 +9.9/E SmCpGrA m SG 42.90 ... +15.0 +16.8/C SmCpGrInv b SG 45.09 ... +15.0 +16.8/C SmCpGrR b SG 39.69 ... +14.8 +16.5/C SmCpGrR5 SG 48.44 ... +15.3 +17.2/C SmCpValA m SV 18.66 -2.3 -1.6 +11.5/D SmCpValC m SV 13.34 -2.3 -2.2 +10.7/E SummitP b LG 23.68 +2.6 +19.0 +19.4/A TechA m ST 53.82 +2.4 +21.7 +20.8/D TechC m ST 43.57 +2.3 +21.0 +19.9/E TechInv b ST 53.55 +2.4 +21.8 +20.9/D TechSectA m ST 26.93 +2.5 +21.9 +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 19.08 +.9 +1.1 +7.1/C WldwideC m IH 18.59 +.8 +.5 +6.3/D WldwideI d IH 19.16 +.9 +1.3 +7.4/CIntrepidCptlInv x MA 11.65 -.7 -2.1 +6.6/E EnduranceInv m SV 13.87 -.5 -2.0 +2.3/E361MgdFutsStratI FF 11.81 +.4 +.9 -.2/B MgdFutsStratInv b FF 11.62 +.4 +.7 -.5/BInvestEdBal m MA 12.05 +.3 +3.4 +8.6/C Cnsrv m CA 10.93 +.1 +2.3 +5.5/D Gr m AL 13.16 +.5 +4.4 +10.5/CIronBridgeSMIDCp MG 13.02 -1.1 +14.6 +13.7/D SmCp SG 19.55 -1.0 +14.2 +13.6/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.8/DIvyAsstStratA m IH 24.95 +1.5 +5.4 +6.5/D AsstStratB m IH 23.45 +1.5 +4.9 +5.7/E AsstStratC m IH 23.62 +1.5 +4.9 +5.7/E AsstStratI IH 25.26 +1.6 +5.6 +6.8/D AsstStratR b IH 24.67 +1.5 +5.2 +6.1/D AsstStratY b IH 25.02 +1.6 +5.5 +6.5/D BalA m MA 26.27 +.9 +6.4 +7.8/D BalB m MA 25.99 +.8 +5.8 +7.0/E BalC m MA 26.09 +.9 +5.9 +7.1/E CorEqA m LG 16.32 +.7 +11.6 +13.9/E CorEqC m LG 13.96 +.6 +11.0 +13.0/E EmMktsEqA m EM 18.40 -.5 -12.7 +11.9/B EmMktsEqC m EM 15.74 -.6 -13.1 +11.1/C EmMktsEqI EM 19.04 -.5 -12.4 +12.3/B EmMktsEqY b EM 18.77 -.5 -12.6 +12.0/B EngyA m EE 12.89 +1.9 +4.1 +4.4/D EuropeanOppsA m ES 33.01 +2.0 +1.1 +7.0/C EuropeanOppsI ES 33.38 +2.0 +1.4 +7.5/C GlbBdA m MU 9.53 -.2 -.9 +3.9/C GlbBdI MU 9.53 -.1 -.7 +4.2/C GlbGrA m WS 50.86 +2.0 +11.8 +12.4/C GlbGrI WS 51.97 +2.1 +12.0 +12.8/B GlbIncAllcA m IH 15.32 +.3 +.8 +7.4/C GlbIncAllcI IH 15.45 +.3 +1.0 +7.8/B HiIncA m HY 7.46 +.3 +3.5 +7.0/A HiIncB m HY 7.46 +.2 +2.9 +6.2/C HiIncC m HY 7.46 +.2 +2.9 +6.2/B HiIncI HY 7.46 +.3 +3.6 +7.3/A HiIncY b HY 7.46 +.3 +3.5 +7.0/A IntlCorEqA m FB 19.81 +1.4 -2.1 +8.3/C IntlCorEqC m FB 17.57 +1.4 -2.5 +7.6/D IntlCorEqI FB 19.97 +1.5 -1.8 +8.7/C IntlCorEqY b FB 19.95 +1.4 -2.0 +8.4/C LgCpGrA m LG 25.96 +2.4 +19.3 +18.3/B LgCpGrC m LG 21.54 +2.3 +18.6 +17.4/C LgCpGrI LG 27.31 +2.4 +19.6 +18.6/B LtdTrmBdA m CS 10.59 -.2 -.4 +1.0/C LtdTrmBdI CS 10.59 -.2 -.2 +1.2/C MgdIntlOppsA m FB 11.66 +1.1 -1.9 +8.5/C MicroCpGrA m SG 33.44 +.2 +32.3 +16.0/D MidCpGrA m MG 27.65 +1.1 +20.6 +18.2/A MidCpGrC m MG 23.48 +1.1 +20.0 +17.4/B MidCpGrI MG 29.82 +1.2 +20.9 +18.6/A MidCpGrR b MG 26.92 +1.1 +20.3 +17.8/B MidCpGrY b MG 28.89 +1.2 +20.7 +18.3/A MuniBdA m MI 11.56 -.5 -.1 +1.7/C MuniHiIncA m HM 5.00 -.6 +1.3 +2.7/E MuniHiIncC m HM 5.00 -.7 +.8 +2.0/E MuniHiIncI HM 5.00 -.6 +1.5 +2.9/E NaturalResA m SN 15.51 +1.6 -1.1 +5.5/E NaturalResI SN 16.26 +1.6 -.7 +6.0/E PzenaIntlValA m WS 18.66 +2.8 -1.3 +8.7/E SciAndTechA m ST 73.22 -.8 +15.2 +18.0/E SciAndTechC m ST 62.76 -.8 +14.5 +17.1/E SciAndTechY b ST 77.22 -.8 +15.2 +18.0/E SciandTechI ST 80.61 -.7 +15.4 +18.3/E SciandTechR b ST 71.25 -.8 +14.9 +17.6/E SecCrBdA m CI 10.42 -.7 -1.2 +2.4/A SecReEsSecsA m SR 23.61 -3.9 -1.8 +5.2/D SecReEsSecsY b SR 23.64 -3.8 -1.7 +5.3/D SmCpGrA m SG 21.28 +.1 +19.4 +18.8/B SmCpGrC m SG 17.04 +.1 +18.8 +18.0/B SmCpGrInstl SG 27.87 +.2 +19.7 +19.2/B SmCpGrY b SG 26.28 +.2 +19.5 +18.9/B SmCpValA m SB 21.35 -1.8 +12.4 +18.2/A TxMgdEqA m LG 29.35 +2.2 +18.9 +16.8/C ValA m LV 25.56 +.1 +7.8 +11.7/DJPMorganCATaxFrBdA x MF 10.55 -.9 -.5 +1.2/D CATaxFrBdC x MF 10.46 -1.0 -.8 +.7/E CATaxFrBdI x MF 10.32 -.9 -.4 +1.3/D CPBondA x CI 7.99 -.9 -1.6 +1.9/B CPBondC x CI 8.04 -.9 -2.0 +1.2/D CPBondI x CI 7.99 -.8 -1.2 +2.1/B CPBondR6 x CI 8.00 -.7 -1.2 +2.2/B CoreBondA x CI 11.18 -.9 -1.7 +1.1/D CoreBondC x CI 11.26 -.9 -2.1 +.5/E CoreBondI x CI 11.17 -.9 -1.5 +1.4/C CoreBondR5 x CI 11.16 -.9 -1.4 +1.4/C CoreBondR6 x CI 11.19 -.8 -1.3 +1.5/C DiversiedA m MA 17.67 +.1 +.8 +8.6/C DiversiedI MA 17.78 +.1 +1.1 +8.9/C DiversiedL MA 17.75 +.1 +1.1 +9.1/C EmMktsEqA m EM 25.97 -1.7 -10.8 +13.3/A EmMktsEqC m EM 25.15 -1.8 -11.1 +12.7/A EmMktsEqI EM 26.62 -1.7 -10.6 +13.6/A EmMktsEqL EM 26.82 -1.7 -10.6 +13.7/A EqIncA x LV 17.81 +.6 +5.4 +14.2/B EqIncI x LV 18.12 +.7 +5.6 +14.5/B EquityIndexA x LB 44.54 +1.2 +9.9 +16.4/B EquityIndexC x LB 44.14 +1.1 +9.4 +15.7/B EquityIndexI x LB 44.58 +1.2 +10.1 +16.7/A EurpDnycA m ES 26.01 +.8 -2.2 +5.2/E EurpDnycI ES 26.53 +.8 -2.0 +5.5/E EurpDnycL ES 26.77 +.8 -2.0 +5.7/E GovernmentBondI x GI 10.15 -1.0 -1.4 +.7/A GrowthAdvtgA m LG 23.40 +1.0 +19.0 +19.4/A GrowthAdvtgI LG 24.10 +1.0 +19.2 +19.7/A GrowthAndIncA x LV 52.28 +.1 +5.2 +14.2/B HighYieldA x HY 7.22 +.6 +2.0 +6.0/C HighYieldC x HY 7.23 +.5 +1.5 +5.4/D HighYieldI x HY 7.26 +.7 +2.2 +6.3/B HighYieldR5 x HY 7.27 +.7 +2.2 +6.3/B HighYieldR6 x HY 7.26 +.5 +2.3 +6.4/B IntermTxFrBdA x MI 10.70 -.7 -.8 +.9/E IntermTxFrBdI x MI 10.51 -.7 -.7 +1.2/D IntlAdvgA m FB 21.57 +2.4 -2.2 +7.5/D IntlAdvgI FB 22.45 +2.4 -2.0 +7.8/D IntlEqA m FB 17.14 +1.4 -5.0 +8.6/C IntlEqI FB 17.43 +1.5 -4.8 +8.9/B IntlRsrchEnhEqA m FB 18.49 +2.2 -1.4 +8.7/C IntlRsrchEnhEqI FB 18.72 +2.1 -1.3 +9.0/B IntlValueA m FV 13.63 +2.9 -4.8 +6.4/D IntlValueI FV 13.98 +2.9 -4.5 +6.7/D IntlValueL FV 13.91 +2.9 -4.5 +6.8/D IntrepidAmrA m LB 44.03 +.7 +10.3 +15.4/C IntrepidAmrI LB 45.32 +.7 +10.5 +15.7/B IntrepidGrR5 LG 64.31 +1.1 +15.0 +19.3/A IntrepidGrowthA m LG 64.00 +1.1 +14.6 +18.8/B IntrepidGrowthI LG 65.06 +1.1 +14.8 +19.1/B IntrepidMidCapA m MB 23.70 -.4 +5.1 +12.1/C IntrepidMidCapC m MB 19.99 -.4 +4.7 +11.5/C IntrepidMidCapI MB 25.01 -.4 +5.3 +12.4/C IntrepidValueA x LV 36.47 -.3 +6.9 +12.7/C IntrepidValueI x LV 36.66 -.3 +7.1 +12.9/C IntrepidValueR5 x LV 36.76 -.2 +7.2 +13.2/C InvCnsrvGrA m CA 12.79 -.1 +1.2 +5.4/D InvCnsrvGrC m CA 12.72 -.1 +.7 +4.8/E InvCnsrvGrI CA 12.86 -.1 +1.3 +5.7/D InvGrIncA m AL 18.02 +.4 +3.9 +10.2/C InvGrIncC m AL 17.48 +.4 +3.5 +9.6/D InvGrIncI AL 17.74 +.5 +4.1 +10.5/C InvestorBalA m MA 15.71 +.2 +2.6 +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 21.69 +.7 +4.9 +12.7/B InvestorGrowthC m XM 20.23 +.6 +4.4 +12.1/C InvestorGrowthI XM 22.16 +.7 +5.1 +13.0/B LCapGrA m LG 46.10 +2.4 +22.6 +20.3/A LCapGrI LG 46.59 +2.4 +22.8 +20.5/A LargeCapValueA x LV 15.88 +.8 +1.3 +14.8/A LargeCapValueI x LV 15.61 +.8 +1.5 +15.0/A LtdDurBdA x CS 9.96 ... +.9 +1.1/C LtdDurBdI x CS 9.95 -.1 +1.0 +1.3/B LtdDurBdR6 x CS 9.97 ... +1.2 +1.6/B MCapValA m MB 40.59 -1.3 +3.0 +10.9/D MCapValC m MB 38.93 -1.3 +2.6 +10.3/D MCapValI MB 41.09 -1.2 +3.2 +11.2/D MCapValL MB 41.64 -1.2 +3.4 +11.4/C MidCapEquityI MG 55.16 -.4 +8.5 +13.0/D MidCapGrowthA m MG 33.06 +.3 +13.5 +14.0/D MidCapGrowthC m MG 26.09 +.3 +13.0 +13.4/D MidCapGrowthI MG 38.02 +.3 +13.7 +14.4/C MktExpnEnhIdxA m SB 11.98 -2.5 +5.7 +14.5/C MktExpnEnhIdxI SB 12.16 -2.5 +6.0 +14.7/B MortgBackedScA x CI 11.12 -.8 -.6 +1.3/D MortgBackedScI x CI 10.84 -.7 -.4 +1.5/C MortgBackedScR6 x CI 10.84 -.6 -.3 +1.7/C MunicipalIncA x MI 9.41 -.9 -1.1 +1.2/D MunicipalIncI x MI 9.35 -.8 -.8 +1.5/D NYTxFrBdA x MN 6.60 -.8 -1.0 +.8/D NYTxFrBdC x MN 6.60 -.7 -1.4 +.3/E NYTxFrBdI x MN 6.63 -.7 -.8 +1.1/D RealtyIncomeL x SR 12.90 -3.5 -1.3 +4.8/E RsrchMktNetrlL NE 15.60 +1.7 +3.2 +1.6/C ScapEqA m SB 54.94 -.7 +10.7 +16.4/A ScapEqC m SB 40.94 -.8 +10.3 +15.8/B ScapEqI SB 63.45 -.7 +10.9 +16.7/A ScapEqR5 SB 63.66 -.7 +11.0 +17.0/A ShDurBdA x CS 10.64 -.1 ... +.3/E ShDurBdI x CS 10.65 -.2 +.1 +.5/D ShDurBdR6 x CS 10.65 -.1 +.3 +.8/D SmCpBldA m SG 27.70 -1.0 +19.7 +22.8/A SmCpBldI SG 31.74 -1.0 +19.9 +23.1/A SmallCapCoreR5 SB 58.98 -2.5 +10.7 +16.1/B SmallCapGrowthA m SG 19.57 +.3 +21.7 +23.4/A SmallCapGrowthI SG 21.59 +.3 +21.9 +23.7/A SmallCapGrowthL SG 22.24 +.3 +22.1 +23.9/A SmallCapValueA x SV 30.22 -3.6 +4.9 +12.6/C SmallCapValueI x SV 32.04 -3.6 +5.1 +12.9/C SmallCapValueR5 x SV 32.06 -3.5 +5.2 +13.0/C SmallCapValueR6 x SV 32.09 -3.6 +5.3 +13.2/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 21.60 +.2 +1.6 +9.5/D SmtRetr2030I TH 21.66 +.2 +1.7 +9.6/C SmtRetr2030R5 TH 21.72 +.2 +1.8 +9.7/C SmtRetr2040A m TJ 22.90 +.4 +2.0 +10.9/D SmtRetr2040I TJ 22.97 +.3 +2.1 +11.0/C SmtRetr2040R5 TJ 23.04 +.4 +2.2 +11.2/C SmtRetrIncI RI 18.51 -.1 +.4 +5.8/B SmtRetrIncR5 RI 18.55 -.1 +.5 +5.9/B TaxAwareEqI x LB 36.77 +1.9 +10.6 +17.2/A TaxAwrRlRetI x MS 9.33 -.5 +.6 +2.4/A TaxFreeBondA x ML 11.63 -1.1 -1.1 +2.0/D TaxFreeBondI x ML 11.58 -1.0 -1.0 +2.2/D USEquityA x LB 17.80 +1.6 +10.1 +16.1/B USEquityC x LB 17.28 +1.7 +9.7 +15.6/B USEquityI x LB 17.84 +1.7 +10.3 +16.4/B USEquityL x LB 17.86 +1.6 +10.4 +16.5/A USEquityR5 x LB 17.87 +1.7 +10.4 +16.6/A USLCpCrPlsA m LB 32.52 +1.8 +9.9 +15.7/B USLCpCrPlsC m LB 30.92 +1.8 +9.5 +15.1/C USLCpCrPlsI LB 32.98 +1.8 +10.1 +16.0/B USLCpCrPlsR5 LB 33.13 +1.8 +10.1 +16.1/B USRsrchEnhEqI x LB 30.67 +1.4 +9.4 +15.2/C USRsrchEnhEqL x LB 30.63 +1.4 +9.4 +15.3/C USRsrchEnhEqR6 x LB 30.63 +1.4 +9.5 +15.4/C USSmallCompI SB 20.17 -3.0 +7.9 +13.4/D USSmallCompL SB 20.17 -3.0 +8.0 +13.6/C ValueAdvtgA m LV 37.12 -.8 +3.6 +11.8/D ValueAdvtgC m LV 36.88 -.8 +3.2 +11.2/E ValueAdvtgI LV 37.37 -.8 +3.7 +12.0/D ValueAdvtgL LV 37.40 -.7 +3.9 +12.3/DJacobInternetInv m ST 5.11 -4.3 +15.3 +20.8/DJames AdvantageBalGldRnR b CA 23.55 -1.3 -1.7 +2.9/EJanus HendersonBalancedC m MA 34.91 +.5 +7.5 +10.6/A BalancedS b MA 35.25 +.5 +8.0 +11.2/A BalancedT MA 35.32 +.5 +8.1 +11.5/A ContrarianT MB 21.65 +1.3 +14.6 +9.9/D EnterpriseS b MG 130.75 +.5 +14.1 +18.7/A EnterpriseT MG 133.75 +.6 +14.3 +19.0/A EuropeanFocusA m ES 32.20 +2.4 -6.5 +1.2 EuropeanFocusC m ES 30.10 +2.4 -7.0 +.4 FlexibleBondT CI 9.98 -.7 -1.5 +1.2/D FortyA m LG 37.27 +1.6 +18.1 +18.2/B FortyS b LG 35.87 +1.6 +18.0 +18.0/C GlobalEqIncA m FV 7.31 -.1 -4.4 +7.1 GlobalEqIncC m FV 7.24 -.3 -5.0 +6.3 GlobalLifeSciT SH 65.23 +2.1 +19.4 +9.3/C GlobalResearchS b WS 85.82 +1.2 +7.4 +12.3/C GlobalResearchT WS 84.68 +1.2 +7.6 +12.6/C GlobalSelectT WS 17.60 +1.0 +4.4 +13.4/B GlobalTechT ST 36.67 +.8 +19.6 +28.3/A GrowthAndIncT LB 59.45 +1.2 +8.8 +18.3/A High-YieldT HY 8.24 +.3 +1.3 +5.7/C MidCapValueS b MV 17.32 +.2 +1.6 +12.2/C MidCapValueT MV 17.21 +.2 +1.8 +12.4/B OverseasS b FB 32.44 +.7 -.6 +9.0/B OverseasT FB 32.50 +.7 -.4 +9.3/B ResearchT LG 53.38 +1.6 +15.0 +15.8/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 23.87 -3.2 +1.0 +13.8/B SmallCapValueT SV 23.15 -3.2 +.9 +13.6/B VITBalInstl MA 36.49 +.6 +8.1 +11.6/A VITEntrprsInstl MG 77.46 +.6 +15.0 +19.9/A VITFlexBdInstl CI 11.32 -.7 -1.5 +1.3/D VITFortyInstl LG 41.17 +1.9 +19.3 +19.0/B VITGlRsrchInstl WS 54.78 +1.2 +7.7 +12.8/B VITOvrsInstl FB 31.56 +.9 -.1 +9.4/B VITRsrchInstl LG 39.97 +1.8 +15.3 +16.0/D VentureT SG 89.41 -.3 +17.0 +17.2/CJensenQualGrI LG 52.60 +2.4 +13.7 +19.4/A QualGrJ b LG 52.60 +2.3 +13.5 +19.2/BJohn HancockAbsRetCcyI CR 8.92 -1.0 -7.0 +.6/B AbsRetCcyR6 CR 9.01 -1.0 -6.9 +.7/B BalA m MA 21.13 +.1 +4.5 +9.7/B BalC m MA 21.11 ... +4.0 +8.9/C BalI MA 21.11 +.1 +4.7 +10.0/B BdA m CI 15.31 -.6 -1.4 +2.4/A BdC m CI 15.31 -.7 -1.9 +1.6/C BdI CI 15.31 -.6 -1.1 +2.7/A BdR6 CI 15.33 -.6 -1.1 +2.8/A CATxFrIncA m MC 10.56 -.9 -.9 +2.5/C ClassicValA m LV 33.73 +.4 -.1 +14.1/B ClassicValI LV 33.83 +.4 +.1 +14.4/B CorBd1 b CI 12.48 -.8 -1.9 +1.1/D CptlAprc1 b LG 18.86 +1.8 +18.0 +19.3/A CptlAprcNAV LG 18.91 +1.8 +18.0 +19.4/A DiscpValA m LV 23.72 +1.4 +5.3 +13.8/B DiscpValC m LV 22.26 +1.3 +4.8 +13.0/C DiscpValI LV 23.04 +1.4 +5.5 +14.1/B DiscpValI2 LV 23.04 +1.4 +5.5 +14.1/B DiscpValMCA m MB 22.95 -.4 +2.2 +12.3/C DiscpValMCC m MB 22.94 -.5 +1.7 +11.4/C DiscpValMCI MB 23.87 -.4 +2.4 +12.6/C DiscpValMCR2 b MB 23.74 -.5 +2.1 +12.1/C DiscpValMCR6 MB 23.87 -.4 +2.5 +12.7/C DiscpValR4 b LV 23.03 +1.4 +5.4 +14.0/B DiscpValR5 LV 23.08 +1.4 +5.5 +14.2/B DiscpValR6 LV 23.08 +1.4 +5.5 +14.2/B EmMktsA m EM 10.91 -1.4 -9.8 +10.6/C EmMktsI EM 10.91 -1.3 -9.6 +11.0/C EmMktsNAV EM 10.92 -1.3 -9.5 +11.1/C EqInc1 b LV 20.85 -.2 +3.3 +14.6/B FdmtlLgCpCorA m LB 51.32 -.9 +5.1 +14.0/D FdmtlLgCpCorC m LB 45.58 -1.0 +4.5 +13.1/E FdmtlLgCpCorI LB 53.65 -.9 +5.3 +14.3/D FinclIndsA m SF 20.63 -1.4 +3.3 +12.8/C FltngRtIncA m BL 8.42 +.2 +2.6 +3.9/D FltngRtIncC m BL 8.46 +.2 +2.0 +3.2/E FltngRtIncI BL 8.42 +.2 +2.7 +4.2/C GlbAbsRetStrA m AM 10.06 +.1 -3.6 -.9 GlbAbsRetStrC m AM 9.88 +.1 -4.2 -1.6 GlbAbsRetStrI AM 10.16 +.1 -3.4 -.6 GlbAbsRetStrR6 AM 10.18 +.1 -3.4 -.5 GlbBd1 b IB 12.69 -.5 -1.1 +3.3/B GlbholderYldA m WS 11.32 +.3 -1.3 +7.8/E GlbholderYldC m WS 11.34 +.2 -1.9 +7.0/E GlbholderYldI WS 11.36 +.3 -1.1 +8.1/E GovtIncA m GI 8.97 -1.0 -1.9 .../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 +2.2 +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 28.36 +.2 +2.6 +11.3/B IntlGrI FG 28.46 +.2 +2.8 +11.7/B IntlSmCp1 b FA 21.73 +.6 -3.6 +9.0 IntlVal1 b FV 16.75 +1.6 -2.6 +9.1/B IntlValNAV FV 16.71 +1.7 -2.5 +9.2/B InvmGradeBdA m CI 10.09 -.8 -1.4 +1.5/C MidCpStk1 b MG 25.82 +1.0 +20.8 +17.2/B MlMg2010Lftm1 b TA 9.26 +.1 +1.0 +6.9/A MlMg2015Lftm1 b TD 9.75 +.1 +1.4 +7.6/B MlMg2015LftmA m TD 9.74 +.1 +1.1 +7.2/C MlMg2020Lftm1 b TE 10.66 +.3 +2.1 +8.8/A MlMg2020LftmA m TE 10.65 +.2 +1.7 +8.3/A MlMg2025Lftm1 b TG 11.43 +.4 +2.7 +10.0/A MlMg2025LftmA m TG 11.46 +.4 +2.4 +9.6/A MlMg2030Lftm1 b TH 11.85 +.6 +3.4 +11.2/A MlMg2030LftmA m TH 11.87 +.6 +3.2 +10.8/A MlMg2035Lftm1 b TI 12.47 +.6 +3.8 +12.1/A MlMg2035LftmA m TI 12.37 +.5 +3.5 +11.6/B MlMg2040Lftm1 b TJ 12.64 +.6 +4.2 +12.6/A MlMg2040LftmA m TJ 12.56 +.6 +3.9 +12.2/B MlMg2045Lftm1 b TK 12.49 +.6 +4.3 +12.7/B MlMg2045LftmA m TK 12.40 +.6 +4.0 +12.3/B MlMg2050Lftm1 b TN 13.32 +.5 +4.2 +12.7/B MltIdx2020Prs1 b TE 11.64 -.3 -.2 +4.2/E MltIdx2025Prs1 b TG 13.15 +.1 +1.2 +6.8/E MltIdx2030Prs1 b TH 14.26 +.4 +2.4 +9.2/D MltIdx2035Prs1 b TI 14.96 +.6 +3.3 +10.7/C MltIdx2040Prs1 b TJ 15.38 +.7 +3.8 +11.6/C MltIdx2045Prs1 b TK 15.58 +.8 +4.1 +12.0/C MltIdx2050Prs1 b TN 13.85 +.8 +4.1 +12.1/C MltIdxIncPrs1 b RI 11.09 -.3 +.3 +2.7/E MltMgLsAgr1 b XM 17.19 +.5 +4.5 +12.8/B MltMgLsAgrA m XM 17.23 +.5 +4.3 +12.4/C MltMgLsAgrC m XM 17.18 +.4 +3.7 +11.6/C MltMgLsBl1 m MA 15.56 +.2 +2.2 +8.5/D MltMgLsBl5 MA 15.48 +.3 +2.5 +8.9/C MltMgLsBlA b MA 15.47 +.2 +2.4 +8.9/C MltMgLsBlC m MA 15.53 +.1 +1.6 +7.7/D MltMgLsBlR6 MA 15.47 +.2 +2.4 +8.9/C MltMgLsCns1 b XY 12.84 -.2 -.5 +4.3/C MltMgLsCnsA m XY 12.86 -.2 -.7 +3.9/D MltMgLsCnsC m XY 12.84 -.3 -1.2 +3.2/E MltmgLsMd1 b CA 13.79 -.1 +.8 +6.6/C MltmgLsMd5 CA 13.78 ... +.9 +6.6/B MltmgLsMdA m CA 13.82 -.1 +.6 +6.2/C MltmgLsMdC m CA 13.80 -.1 +.1 +5.4/D MltmgrLsGr1 b AL 16.64 +.4 +3.5 +10.8/C MltmgrLsGr5 AL 16.62 +.4 +3.5 +10.9/B MltmgrLsGrA m AL 16.67 +.4 +3.2 +10.4/C MltmgrLsGrC m AL 16.61 +.3 +2.7 +9.6/D NatrlRes1 b SN 12.67 +1.5 -.8 +9.4/C NewOpps1 b SB 31.44 -2.0 +9.5 +14.7/B RegionalBankA m SF 28.56 -4.3 +3.9 +18.7/A RegionalBankC m SF 27.13 -4.3 +3.4 +17.8/A RlEsttSec1 b SR 12.39 -3.7 ... +7.2/B RlRetBd1 b IP 10.83 -1.2 -1.2 +2.1/B SmCoVal1 b SB 30.52 -2.1 +7.2 +16.9/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 13.09 -1.0 -1.4 +2.2/B TxFrBdA m ML 9.49 -.8 -.8 +2.0/D USGlbLdrsGrA m LG 52.70 +2.1 +16.0 +16.3/D USGlbLdrsGrC m LG 44.52 +2.1 +15.3 +15.4/D USGlbLdrsGrI LG 56.54 +2.1 +16.2 +16.5/D USGr1 b LG 12.27 +2.5 +21.5 +20.7/A USGrA m LG 12.29 +2.5 +21.2 +20.2/A USGrI LG 12.27 +2.5 +21.5 +20.6/A USHYBd1 b HY 11.10 +.5 +2.0 +6.7/B sBlueChipGr1 b LG 42.87 +1.5 +18.4 +20.7/AKLAllcInstl IH 14.28 +.3 -5.9 +5.2/EKeeleySmCpDivValI SV 18.98 -4.1 +2.7 +13.5/B SmCpValA m SB 32.83 -3.6 +3.9 +9.0/E SmCpValI SB 33.32 -3.6 +4.1 +9.3/EKellnerSmMidCpValI SB 14.81 -3.6 +2.6 +12.8/DKempnerMlCpDepValIns LV 10.97 +.1 +5.3 +11.9/DKineticsInternetNoLoad d LG 45.31 -2.7 -13.2 +12.9/E ParadigmInstl d MG 59.59 -.3 +22.6 +23.5/A ParadigmNoLoad d MG 59.14 -.3 +22.4 +23.3/A SmCptlOppsNLd d SB 63.83 -.1 +24.5 +24.2/AKirr MarbachPtnrsVal m MG 25.53 -.7 +2.3 +10.2/ELKCMAqnsCthlcEq m LG 19.08 +.2 +11.0 +14.6/E EqInstl d LG 29.33 +1.2 +12.7 +17.3/C FI d TW 10.53 -.2 -.3 +1.7/E SmCptlEqIns d SG 21.98 -.9 +19.2 +14.1/ELSVValEq LV 29.18 -1.0 +.8 +13.5/CLaudusIntlMktMtrsInv FG 25.91 +.8 -2.3 +10.5/B IntlMktMtrsSel FG 25.89 +.8 -2.2 +10.7/B MndrnEmergMkts EM 7.49 ... -9.8 +7.3/E SCMktMtrsInv SB 19.66 -1.7 +6.7 +12.4/D USLgCpGr LG 23.32 +1.2 +20.5 +20.0/ALazardCptAltrOpStrIns TV 10.43 -.1 +.2 +8.3/B DevMEqIns EM 12.52 -.6 -12.9 +13.9/A EMDbtInstl EB 7.46 +.3 -7.7 +4.3/D EMEqBlndInstl EM 11.17 -1.2 -13.6 +11.6/B EMEqInstl EM 17.23 +.9 -13.6 +10.2/C EMEqOpen b EM 17.70 +.9 -13.8 +9.9/C EMMltAsstInstl EM 8.44 -.8 -12.3 +6.1/E GlbLtdInfrsIns XO 15.30 -.7 ... +11.3/A GlbLtdInfrsOpn b XO 15.31 -.6 -.2 +11.0/A IntlEqInstl FB 19.30 +1.8 -1.2 +5.7/E IntlEqOpen b FB 19.49 +1.8 -1.3 +5.4/E IntlSmCpEqInstl FR 12.91 -.2 -4.4 +10.1/D IntlStratEqIns FG 16.04 +1.8 +2.2 +8.4/D IntlStratEqOpen b FG 16.15 +1.9 +2.0 +8.1/D USCorpIncInstl HY 4.74 +.1 +.3 +4.7/E USEqConcntrIns LB 16.16 +.6 +7.8 +12.4/E USEqSelInstl LB 13.52 +1.3 +11.3 +14.0/D USRltyEqOpen b SR 18.57 -2.9 -1.3 +6.0/C USSmMidCpEqIns SB 15.41 -1.7 +6.9 +13.1/DLee Financial GroupHawaiiMuniInv b SI 10.82 -.7 -1.2 +1.2/CLeutholdCorInvmInstl d TV 20.58 -1.3 +.5 +6.4/C CorInvmRetail d TV 20.55 -1.4 +.3 +6.3/C GlbInstl d IH 9.25 +.3 -4.0 +4.5/E GrizzlyShrt BM 17.66 +1.0 -12.6 -17.4/BLitman GregoryMtrsEqInstl LG 20.45 +.1 +7.1 +15.3/D MtrsIntlInstl FB 17.09 -.3 -3.6 +4.1/ELongleaf PartnersIntl FB 17.26 +1.0 +3.8 +14.1/A LnglfPtnrs LB 27.73 -1.2 +3.3 +14.5/C SmCap MB 30.34 +.1 +9.9 +15.2/ALoomis SaylesBdInstl MU 13.57 +.2 +.7 +5.1/B BdRetail b MU 13.50 +.3 +.5 +4.9/B CorPlusBdA m CI 12.54 -.6 -1.0 +3.3/A FI MU 13.38 +.1 +.5 +5.8/A GlbBdInstl IB 16.22 -.4 -2.4 +2.9/B GlbBdRetail b IB 15.92 -.4 -2.6 +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 10.97 ... -.1 +3.9/A InvmGradeBdC m CI 10.85 ... -.6 +3.2/A InvmGradeBdY CI 10.98 +.1 +.2 +4.2/A InvmGradeFI CI 12.17 +.4 +.5 +4.9/A LtdTrmGvtAgcA m GS 11.09 -.3 -.2 +.3/C SmCpGrInstl SG 31.36 -.3 +23.5 +18.7/B SmCptlValInstl SB 35.23 -2.9 +3.0 +13.7/C SmCptlValRetail b SB 34.62 -2.9 +2.7 +13.4/D StratIncA m MU 14.40 +.5 +1.4 +5.5/A StratIncC m MU 14.52 +.4 +.9 +4.7/BLord AbbettAffiliatedA m LV 16.34 +.3 +4.5 +14.1/B AffiliatedC m LV 16.36 +.2 +3.9 +13.2/C AffiliatedF b LV 16.34 +.3 +4.6 +14.2/B AffiliatedI LV 16.42 +.4 +4.7 +14.3/B AlphaStratA m SG 30.14 +1.0 +13.3 +14.7/E AlphaStratC m SG 25.41 +.9 +12.6 +13.8/E AlphaStratF b SG 30.34 +1.0 +13.4 +14.9/D BdDebA m MU 8.03 +.3 +1.0 +6.7/A BdDebC m MU 8.05 +.3 +.5 +6.1/A BdDebF b MU 8.02 +.4 +1.0 +6.8/A BdDebI MU 7.98 +.2 +1.0 +6.9/A BdDebR3 b MU 8.02 +.3 +.7 +6.4/A CATxFrIncA m MC 10.73 -1.1 -.4 +2.9/B CalibRtdDivGrA m LB 16.24 +1.6 +6.4 +15.6/B CalibRtdDivGrC m LB 16.01 +1.5 +5.8 +14.8/C CnvrtA m CV 14.19 +1.4 +8.6 +11.8/A CnvrtI CV 14.27 +1.3 +8.8 +12.1/A CorFIA m CI 10.48 -.8 -1.7 +1.2/D CorFIF b CI 10.47 -.9 -1.7 +1.3/D DevelopingGrA m SG 32.16 +2.6 +37.9 +18.7/B DevelopingGrF b SG 33.33 +2.6 +38.0 +18.8/B DevelopingGrI SG 36.86 +2.6 +38.2 +19.0/B DevelopingGrR3 b SG 31.24 +2.6 +37.6 +18.4/B EmMktsBdI EB 4.95 +.8 -4.7 +4.2/D FdmtlEqA m LV 13.36 +.7 +3.2 +12.5/D FdmtlEqC m LV 11.87 +.7 +2.7 +11.6/D FdmtlEqF b LV 13.23 +.7 +3.3 +12.6/C FdmtlEqI LV 13.45 +.7 +3.4 +12.7/C FdmtlEqR3 b LV 13.11 +.6 +3.0 +12.2/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 +3.7 +5.3/A FltngRtI BL 9.17 +.6 +3.7 +5.4/A GrOppsA m MG 22.86 +1.7 +12.2 +11.9/E GrOppsI MG 25.99 +1.7 +12.4 +12.1/E HYA m HY 7.47 +.6 +1.2 +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 +7.5/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 2.74 -.4 -1.7 +4.1/B IncC m TW 2.75 -.8 -2.1 +3.4/C IncF b TW 2.74 -.4 -1.6 +4.2/B 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 7.39 +1.9 -4.3 +6.4/D IntlDivIncI FV 7.44 +2.1 -4.1 +6.8/D IntlEqA m FB 13.60 +1.5 -4.8 +6.4/E IntlEqF b FB 13.53 +1.5 -4.6 +6.6/E IntlEqI FB 13.73 +1.5 -4.5 +6.7/E IntlOppsA m FQ 19.04 +1.5 -8.0 +9.0/D IntlOppsI FQ 19.57 +1.5 -7.8 +9.3/D MidCpStkA m MV 30.77 -.5 +2.9 +9.3/E MidCpStkF b MV 30.55 -.4 +3.0 +9.5/E MidCpStkI MV 30.58 -.4 +3.1 +9.6/D MidCpStkP b MV 29.79 -.5 +2.8 +9.1/E MltAsstBalOppA m MA 12.06 +.9 +3.1 +8.4/D MltAsstBalOppC m MA 11.99 +.9 +2.6 +7.6/D MltAsstGlbOppA m IH 11.63 +1.2 +.7 +7.6/B MltAsstGrA m AL 17.93 +.8 +3.2 +9.3/D MltAsstGrC m AL 17.74 +.9 +2.7 +8.5/E MltAsstIncA m CA 15.18 +.8 +2.9 +6.8/B MltAsstIncC m CA 15.39 +.6 +2.3 +6.0/D NYTxFrA m MY 11.05 -1.0 -.4 +2.3/B NewJerseyTxFrA m MJ 4.90 -.8 +.4 +3.3/B NtnlTxFrIncA m ML 11.09 -1.1 -.5 +3.0/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/D SmCpValA m SB 22.77 -.4 +11.5 +13.8/C SmCpValI SB 27.01 -.3 +11.8 +14.1/C TtlRetA m CI 9.97 -.6 -1.7 +1.8/B TtlRetC m CI 9.96 -.7 -2.1 +1.2/D TtlRetF b CI 9.97 -.6 -1.6 +1.9/B TtlRetI CI 9.99 -.6 -1.4 +2.0/B ValOppsA m MB 21.37 +.3 +6.4 +11.2/D ValOppsC m MB 19.00 +.2 +5.8 +10.3/D ValOppsF b MB 21.81 +.3 +6.5 +11.3/C ValOppsI MB 22.23 +.3 +6.6 +11.4/CLyricalUSValEqInstl LV 18.19 +.9 -2.3 +11.7/DM.D. SassEqIncPlusInstl XR 11.07 +.1 +.3 +4.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, September 27, 2018

PAGE 56

MFSAgrsGrAllcA m XM 24.73 +.6 +7.1 +13.4/A AgrsGrAllcB m XM 24.28 +.5 +6.5 +12.6/B AgrsGrAllcC m XM 24.03 +.5 +6.5 +12.6/B AlabamaMuniBdA m SL 9.92 -.8 -.2 +2.0/B ArkansasMuniBdA m SL 9.57 -1.0 -.1 +1.9/B BlnRsrCorEqA m LB 29.65 +.9 +8.0 +14.0/D BlnRsrCorEqI LB 30.09 +.9 +8.2 +14.3/D CAMuniBdA m MC 5.88 -1.0 -.3 +3.0/B CnsrvAllcA x CA 15.68 -.1 +2.3 +6.5/C CnsrvAllcB x CA 15.60 -.1 +1.7 +5.7/D CnsrvAllcC x CA 15.45 -.1 +1.7 +5.7/D CnsrvAllcI x CA 15.82 ... +2.5 +6.7/B CorEqA m LB 34.19 +.8 +10.5 +16.7/A CorEqC m LB 29.83 +.7 +9.8 +15.8/B CorpBdA m TW 13.42 -.8 -2.9 +2.7/D CorpBdC m TW 13.38 -.8 -3.5 +2.0/E CorpBdI TW 13.41 -.7 -2.8 +3.0/D EMEqA m EM 33.32 -1.0 -5.1 +13.3/A GeorgiaMuniBdA m SL 10.47 -.9 -.5 +1.9/B GlbEqA m WS 44.97 +1.4 +3.2 +12.4/C GlbEqC m WS 39.57 +1.3 +2.6 +11.5/C GlbGrA m WS 44.02 +1.5 +8.1 +16.1/A GlbHYA m HY 6.07 +.4 +.3 +5.8/C GlbTtlRetA x IH 17.86 +.4 -.5 +7.3/C GlbTtlRetC x IH 17.95 +.3 -1.1 +6.5/D GovtSecA m GI 9.43 -1.0 -1.8 +.1/D GrA m LG 107.83 +2.3 +20.3 +19.8/A GrAllcA m AL 21.69 +.5 +5.6 +11.4/B GrAllcB m AL 21.41 +.4 +5.0 +10.6/C GrAllcC m AL 21.18 +.4 +5.0 +10.6/C GrAllcI AL 21.90 +.4 +5.7 +11.7/B GrB m LG 87.18 +2.3 +19.6 +18.9/B GrC m LG 86.51 +2.3 +19.6 +18.9/B GrI LG 114.53 +2.4 +20.5 +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 25.82 +.8 +1.4 +10.2/C IntlDvrsfctnA m FB 19.96 +.9 +1.4 +11.8/A IntlGrA m FG 34.98 +.9 +3.6 +13.4/A IntlNwDscA m FR 35.40 +1.0 +1.9 +12.0/B IntlNwDscC m FR 33.63 +1.0 +1.4 +11.2/C IntlNwDscI FR 36.48 +1.1 +2.1 +12.3/B IntlValA m FB 44.25 +1.1 +2.5 +12.6/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.89 -.1 -.1 +.2/E MAInvsGrStkA m LG 31.73 +2.2 +14.1 +18.2/B MAInvsGrStkB m LG 27.48 +2.1 +13.5 +17.3/C MAInvsGrStkC m LG 27.24 +2.1 +13.5 +17.3/C MAInvsGrStkI LG 32.65 +2.2 +14.3 +18.4/B MAInvsTrustA m LB 34.68 +1.1 +8.4 +15.1/C MAInvsTrustB m LB 33.57 +1.1 +7.8 +14.2/D MAInvsTrustC m LB 32.93 +1.1 +7.7 +14.2/D MAInvsTrustI LB 33.77 +1.1 +8.6 +15.3/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 19.08 +.6 +19.3 +17.2/B MidCpGrC m MG 15.35 +.5 +18.7 +16.3/B MidCpGrI MG 20.20 +.6 +19.6 +17.5/B MidCpValA m MV 24.03 -1.3 +3.4 +11.1/C MidCpValC m MV 22.51 -1.4 +2.8 +10.3/D MidCpValI MV 24.64 -1.3 +3.5 +11.4/C ModAllcA x MA 18.30 +.2 +3.9 +8.9/C ModAllcB x MA 18.10 +.1 +3.4 +8.1/D ModAllcC x MA 17.97 +.1 +3.3 +8.1/D ModAllcI x MA 18.55 +.2 +4.1 +9.1/C MrylndMuniBdA m SL 10.56 -.8 +.1 +2.2/A MuniHiIncA f HM 8.11 -.7 +1.5 +4.5/B MuniHiIncC m HM 8.12 -.8 +.8 +3.4/D MuniIncA m ML 8.56 -.9 -.1 +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 11.35 -.9 -.4 +1.9/B NYMuniBdA m MY 10.74 -1.0 -.5 +2.4/B NewDiscvA m SG 32.77 +.3 +20.2 +17.7/C NewDiscvC m SG 26.47 +.3 +19.6 +16.8/C NewDiscvI SG 36.24 +.3 +20.4 +17.9/B PEMuniBdA m MP 10.05 -.8 +.2 +2.8/A RsrchA m LB 46.61 +1.1 +10.7 +15.9/B RsrchC m LB 41.95 +1.0 +10.1 +15.1/C RsrchI LB 47.90 +1.1 +10.9 +16.2/B RsrchIntlA m FB 19.41 +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 6.37 -.5 -1.8 +3.4/D TENMuniBdA m SL 10.16 -.8 ... +2.0/B TechA m ST 45.36 +.7 +23.6 +26.4/B TechC m ST 39.20 +.6 +22.9 +25.5/B TtlRetA m MA 19.12 +.2 +1.3 +8.3/D TtlRetB m MA 19.14 +.1 +.7 +7.5/E TtlRetBdA m CI 10.32 -.7 -1.9 +1.6/C TtlRetBdC m CI 10.33 -.8 -2.5 +.8/E TtlRetBdI CI 10.32 -.7 -1.8 +1.8/B TtlRetC m MA 19.24 +.1 +.8 +7.5/E TtlRetI MA 19.12 +.2 +1.5 +8.5/C UtlsA m SU 20.42 -2.3 +2.8 +8.4/E UtlsB m SU 20.31 -2.4 +2.2 +7.6/E UtlsC m SU 20.31 -2.3 +2.3 +7.6/E ValA x LV 40.94 +.8 +2.0 +12.9/C ValB x LV 40.76 +.7 +1.5 +12.1/D ValC x LV 40.49 +.7 +1.5 +12.1/D ValI x LV 41.17 +.8 +2.2 +13.2/C VirginiaMuniBdA m SL 10.89 -.8 ... +2.1/B WestVRMuniBdA m SL 10.76 -.9 -.2 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.7 -1.9 +1.8/B PldEmergingMkts d EM 7.96 +.5 -9.4 +7.7/D PldLbrSelIntlEq FV 14.79 +1.4 -1.2 +7.8/CMadisonDivIncY LV 28.04 +1.1 +6.0 +15.9/A DiversIncA m MA 16.42 +.5 +3.1 +9.7/B InvsY LG 24.80 +1.8 +8.5 +16.1/D LgCpValA m LV 15.39 +.7 +5.1 +12.8/C MidCpA m MG 10.35 -.5 +9.4 +13.5/DMainStayBalA m MA 33.07 -.3 +2.1 +7.8/D BalI MA 33.16 -.3 +2.3 +8.0/D EpchGlbEqYldI WS 19.38 +.3 -1.2 +8.2/E EpchUSAllCpI LB 29.97 +.1 +5.3 +14.0/D EpchUSSmCpI SB 32.64 -1.8 +2.3 +10.9/E EpochIntlChoI FB 36.47 +1.9 +1.1 +8.6/C FltngRtA m BL 9.33 +.6 +3.2 +4.3/C FltngRtC m BL 9.34 +.6 +2.7 +3.5/E IdxdBdI CI 10.23 -.8 -2.0 +1.0/D IncBldrA m IH 19.24 ... -.3 +7.5/C LgCpGrA m LG 11.09 +2.5 +22.5 +18.9/B MAPA m LB 44.35 +.9 +8.5 +14.9/C MAPC m LB 39.36 +.8 +7.8 +13.8/D MAPI LB 45.75 +.9 +8.8 +15.2/C MKCnvrtA m CV 18.26 +.2 +9.2 +11.1/B MKCommonStkA m LB 28.19 +.8 +10.2 +15.6/B MKEMDbtA m EB 10.04 +.3 -4.6 +7.2/A MKGovtA m GI 8.00 -.9 -2.1 .../D MKIntlEqA m FG 17.78 +.3 +4.6 +11.7/B MKSP500IdxA m LB 52.75 +1.2 +9.8 +16.3/B MKSP500IdxI LB 53.49 +1.2 +10.0 +16.6/A MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.23 -.9 -2.0 +2.1/B MKTxFrBdA m ML 9.88 -.7 +.5 +3.1/A MKUnconsBdA m NT 8.74 +.2 +.4 +3.8/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 5.62 +.4 +1.4 +6.0/CMairs & PowerBalInv MA 96.94 +1.0 +4.2 +10.3/A GrInv LB 130.56 +1.9 +8.4 +15.6/B SmCp d SB 28.38 -1.6 +12.1 +17.0/AManaged Account SeriAdvtgGlobalSmCp SW 13.78 -1.3 +3.1 +11.4/D MidCapDiv MV 12.98 +.2 +8.0 +13.8/BManning & NapierCorBdS CI 10.28 -.8 -1.8 +1.0/D DiversTxEx MS 10.78 -.7 -.9 +.4/E IntlSs FB 8.65 ... -5.2 +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 22.24 +.6 +7.0 +13.0/B PrBlndModTrmS CA 13.64 -.3 +1.4 +5.6/D UnconsBdS NT 10.30 +.1 +.3 +2.3/D WldOppsS FB 8.17 +1.0 -.9 +8.2Marathon FundsVal LB 29.46 +.9 +8.1 +14.1/DMarketeldA m LO 16.67 +1.5 -3.3 +4.0/D I LO 16.90 +1.5 -3.1 +4.2/DMarsico21stCentury MG 33.09 +1.8 +20.0 +16.6/B Foc LG 20.10 +.1 +17.8 +15.7/D Glb b WS 17.14 +.2 +18.6 +18.1/A Gr LG 20.59 +.7 +16.9 +15.1/D IntlOpps b FG 20.56 -1.7 +1.6 +11.4/BMassMutualPrmCorBdA m CI 10.44 -.8 -1.5 +1.2/D PrmCorBdAdmin CI 10.54 -.8 -1.3 +1.5/C PrmCorBdI CI 10.65 -.7 -1.1 +1.8/B PrmCorBdR5 CI 10.68 -.7 -1.2 +1.7/C PrmCorBdSvc CI 10.62 -.7 -1.2 +1.6/C PrmDiscpGrR5 LG 14.28 +.9 +14.1 +18.4/B PrmDiscpGrSvc LG 14.32 +1.0 +14.1 +18.3/B PrmDiscpValR5 LV 17.10 +.2 +3.7 +13.1/C PrmDiscpValSvc LV 16.96 +.1 +3.5 +12.9/C PrmDiversBdR5 CI 9.77 -.7 -1.2 +2.3/A PrmGlbAdmin WS 16.24 ... +3.9 +13.9/B PrmGlbR5 WS 16.27 +.1 +4.1 +14.1/A PrmHYI HY 9.26 +.5 +2.5 +7.5/A PrmInfPrtIncI IP 10.24 -1.2 -.6 +2.6/B PrmInfPrtIncR5 IP 10.24 -1.2 -.7 +2.5/B PrmInfPrtIncSvc IP 10.21 -1.2 -.7 +2.4/B PrmIntlEqR5 FG 13.19 -.7 -4.1 +7.7/E PrmMainStrtR5 LB 12.01 +1.1 +6.7 +13.7/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 15.86 -2.6 +11.0 +14.5/C PrmSmCpOppsR5 SB 16.38 -2.6 +11.4 +15.1/B PrmStrEMkI EM 12.67 -.9 -5.1 +12.7/A Rsl2000SCIdxI SB 14.67 -1.9 +11.1 +16.2/A RtrSmt2020A m TE 13.22 +.1 +2.1 +7.6 RtrSmt2020Admin TE 13.30 +.1 +2.3 +7.8 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 +7.6 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 +10.7 SP500IdxAdmin LB 20.13 +1.2 +9.8 +16.4/B SP500IdxI LB 20.42 +1.2 +10.1 +16.8/A SP500IdxR4 b LB 19.90 +1.2 +9.8 +16.3/B SP500IdxR5 LB 20.47 +1.2 +10.1 +16.7/A SP500IdxSvc LB 20.49 +1.2 +9.9 +16.5/A SPMidCpIdxI MB 15.21 -1.0 +7.0 +14.7/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 13.51 +.4 +5.6 +14.2/B SelEqOpportsA m LB 16.97 +1.1 +8.7 +17.5/A SelEqOpportsAdm LB 17.83 +1.1 +8.9 +17.9/A SelEqOpportsI LB 18.40 +1.2 +9.1 +18.2/A SelEqOpportsR5 LB 18.47 +1.2 +9.1 +18.1/A SelEqOpportsSvc LB 18.10 +1.2 +9.0 +18.0/A SelFdmtlValA m LV 11.84 +.3 +2.4 +11.6/D SelFdmtlValAdm LV 12.01 +.3 +2.6 +11.9/D SelFdmtlValI LV 11.94 +.3 +2.8 +12.2/D SelFdmtlValR5 LV 12.00 +.3 +2.8 +12.2/D SelFdmtlValSvc LV 11.94 +.3 +2.8 +12.0/D SelGrOppsA m LG 11.27 +1.2 +20.7 +16.8/D SelGrOppsAdmin LG 12.16 +1.2 +20.9 +17.1/C SelGrOppsI LG 13.16 +1.2 +21.2 +17.5/C SelGrOppsR5 LG 13.01 +1.2 +21.1 +17.3/C SelGrOppsSvc LG 12.64 +1.2 +21.1 +17.2/C SelMCValI MV 14.18 -.8 +3.4 +13.6 SelOverseasI FB 9.52 +1.2 -2.3 +9.5/B SelOverseasR5 FB 9.55 +1.2 -2.3 +9.4/B SelSmCoValI SV 11.99 -2.7 +4.9 +13.4/B SelSmCoValR5 SV 12.06 -2.6 +4.9 +13.4/B SelSmCpGrEqI SG 19.01 +.1 +20.4 +17.5/C SelSmCpGrEqR5 SG 18.78 ... +20.2 +17.4/C SelStratBdAdm CI 10.04 -1.1 -3.5 +2.1 SelStratBdR5 CI 10.08 -1.1 -3.4 +2.2 SelStratBdSvc CI 10.08 -1.1 -3.4 +2.1 SelTtlRetBdI CI 9.59 -1.0 -1.6 +1.5 SelTtlRetBdR5 CI 9.57 -1.1 -1.6 +1.4 SelTtlRetBdSvc CI 9.60 -1.1 -1.7 +1.3 SelectMdCpGrA m MG 20.65 +.9 +11.6 +14.6/C SelectMdCpGrAdm MG 22.29 +1.0 +11.8 +14.9/C SelectMdCpGrI MG 24.07 +1.0 +12.1 +15.2/C SelectMdCpGrR5 MG 23.84 +1.0 +12.0 +15.1/C SelectMdCpGrSvc MG 23.29 +1.0 +11.9 +15.0/CMatrix AdvisorsAdvsVal LV 75.45 +.8 +5.4 +13.5/CMatthewsAsiaDivInv DP 18.80 +2.5 -3.2 +12.6/D AsiaGrInv DP 26.87 -1.0 -1.4 +15.4/A AsiaInnovtrInv PJ 12.82 -2.8 -9.7 +13.5/A AsianGrIncInv PJ 16.34 +1.5 -5.2 +6.4/E ChinaInv CH 20.00 -1.4 -9.9 +14.6/C IndiaInv EI 30.38 -10.2 -11.5 +6.0/D JapanInv JS 24.46 +4.4 +1.4 +14.7/B KoreaInv MQ 5.90 +1.7 -14.6 +7.2/C PacTigerInv PJ 29.12 -1.9 -8.0 +12.2/CMcKeeIntlEqInstl d FB 13.45 +3.1 -3.0 +9.7/BMeederBalRetail b TV 12.03 +.2 +4.0 +7.9 MuireldRetail b TV 8.01 +.5 +6.6 +11.0MergerInv b NE 16.82 +1.0 +5.5 +3.7/AMeridianContrarianLgcy d MG 47.48 -.2 +13.2 +19.2/A EqIncLegacy d LG 19.23 +.9 +20.4 +20.5/A GrLegacy d SG 47.37 +.3 +13.8 +18.9/BMerkHardCcyInv b IB 9.45 +.9 -3.5 +.7/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.0 +4.0 HYBdInstl HY 9.51 +.1 +.9 +4.8 HYBdM b HY 9.52 +.2 +.7 +4.5 IntermBdInstl CI 10.07 -.8 -1.1 +.8 LowDurBdI CS 8.57 -.3 +.2 +1.0 LowDurBdM b CS 8.57 -.2 +.1 +.8 StratIncInstl NT 7.88 -.1 +.6 +2.5 TtlRetBdI CI 10.29 -1.0 -1.6 +1.3 TtlRetBdM b CI 10.29 -1.1 -1.8 +1.1 TtlRetBdPlan CI 9.68 -1.1 -1.6 +1.4 UltraShrtBdIns UB 4.25 -.1 +.9 +1.0 UnconsBdI NT 11.73 ... +.8 +2.8 UnconsBdM b NT 11.74 -.1 +.6 +2.5MillerOppC m MB 27.54 -.2 +22.1 +14.6/A OppI MB 31.89 -.1 +23.1 +15.8/AMondrianIntlEq FV 15.61 +2.0 -.8 +8.3/BMonettaCoreGr b LG 26.66 +1.1 +11.1 +16.6/D Monetta LG 21.43 +3.0 +13.4 +14.8/EMorgan StanleyEuropeanEqIncB m ES 18.13 -.7 +1.7 +6.1/D GlbFIOppsA m MU 5.60 +.1 +.9 +4.1/C GlbFIOppsI MU 5.67 +.3 +1.3 +4.5/B InsInAcIntlAlI d FB 13.90 +.1 -3.6 +7.0/D InsInEMI d EM 24.66 -1.7 -11.7 +8.6/D InsInGlbFrnchI WS 26.54 +1.9 +8.2 +14.9/A InsInGrA m LG 49.66 +.3 +27.7 +24.2/A InsInGrI LG 52.16 +.4 +28.0 +24.5/A InsInIntEqA m FB 17.56 +1.4 -.9 +7.2/D InsInIntEqI d FB 17.83 +1.5 -.6 +7.6/D InsIncSmCGrI d SG 13.58 +1.0 +24.6 +14.0/E InsIncUSRlEstI SR 14.04 -4.2 -.8 +5.5/D InsMidCpGrA m MG 19.60 +3.6 +37.4 +18.6/A InsMidCpGrI MG 23.17 +3.7 +37.7 +18.9/A InsShDrIncI CS 8.12 +.1 +1.3 +3.7/A InstlCorpBdI TW 11.78 -.7 -2.7 +5.9/A InstlCrPlsFIA m CI 10.84 -.7 -1.4 +5.2/A InstlCrPlsFIIns CI 10.83 -.6 -1.2 +5.5/A InstlGlbStrA m IH 16.94 +.5 +.5 +7.7/B InstlGlbStrIns IH 17.10 +.6 +.8 +8.1/B MltCpGrTrustA m LG 42.26 +1.7 +32.7 +25.7/A MltCpGrTrustI LG 46.57 +1.7 +33.0 +26.1/A USGovtSecB m CI 8.32 -1.1 -1.9 +1.2/D USGovtSecI CI 8.33 -1.1 -1.5 +1.6/CMotley FoolGlbOppInv WS 25.66 +.6 +12.9 +15.9/A SMCapGrInv MG 26.93 -.3 +10.6 +16.3/BMuhlenkampMuhlenkamp LB 53.43 -.6 -3.2 +4.1/ENationwideA m LB 27.26 +1.4 +9.5 +15.4/C BdIdxA m CI 10.61 -.9 -2.2 +.7/E BdIdxInstl CI 10.59 -.9 -1.9 +1.1/D DynUSGrInstl LG 14.26 +1.0 +16.5 +17.2/C InDeAgrsA m XM 10.54 +.7 +4.1 +12.2/C InDeAgrsSvc b XM 10.56 +.6 +4.0 +12.1/C InDeCnsrvSvc b XY 10.27 -.1 +.7 +3.9/D InDeMdA m MA 10.35 +.4 +3.0 +8.7/C InDeMdC m MA 10.14 +.3 +2.5 +8.0/D InDeMdlyAgrC m AL 10.49 +.5 +3.1 +10.2/D InDeMdlyAgrsA m AL 10.83 +.6 +3.8 +11.0/B InDeMdlyAgrsSvc b AL 10.80 +.6 +3.6 +11.0/B InDeMdlyCnsC m CA 10.24 +.1 +1.4 +5.6/D InDeMdlyCnsSvc b CA 10.36 +.2 +1.9 +6.3/C InDeModSvc b MA 10.30 +.4 +2.9 +8.7/C InstlSvc LB 26.76 +1.4 +9.7 +15.7/B IntlIdxA m FB 8.31 +2.0 -.6 +8.8/C IntlIdxR6 FB 8.37 +2.1 -.3 +9.3/B MidCpMktIdxA m MB 18.82 -1.1 +6.5 +14.2/B MidCpMktIdxIns MB 19.14 -1.0 +6.9 +14.7/A S&P500IdxA m LB 17.44 +1.2 +9.8 +16.3/B S&P500IdxInsSv LB 17.54 +1.2 +9.9 +16.5/A S&P500IdxInstl LB 17.58 +1.2 +10.1 +16.8/A S&P500IdxSvc b LB 17.45 +1.2 +9.7 +16.3/B SmCpIdxA m SB 15.20 -1.9 +10.7 +15.7/B SmCpIdxInstl SB 15.51 -1.9 +11.1 +16.2/ANatixisIIOakmarkA m LB 25.55 +1.0 +5.1 +16.3/B IIOakmarkC m LB 22.13 +1.0 +4.6 +15.4/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 18.86 -2.5 +3.9 +9.7/ENeedhamGrRetail b MG 44.47 -1.1 +3.6 +8.8/ENeuberger BermanCorBdInstl CI 9.91 -.6 -2.0 +1.4/C EmMktsDbtInstl EB 8.21 +.9 -6.8 +5.6/B EmMktsEqInstl EM 18.89 -1.2 -12.1 +12.6/A EmMktsEqR6 EM 18.91 -1.2 -12.1 +12.7/A EqIncA m LV 13.27 -1.0 +2.9 +11.8/D EqIncC m LV 13.19 -1.0 +2.4 +10.9/E EqIncInstl LV 13.31 -.9 +3.2 +12.1/D FltngRtIncInstl BL 9.90 +.6 +3.0 +3.9/D FocInv LB 28.64 ... +8.0 +13.3/D FocTrust b LB 28.60 ... +7.8 +13.1/D GenesisAdv b SG 64.19 -.6 +11.3 +15.3/D GenesisInstl SG 64.22 -.6 +11.7 +15.9/D GenesisInv SG 64.25 -.6 +11.5 +15.7/D GenesisR6 SG 64.22 -.6 +11.8 +16.0/D GenesisTrust SG 64.27 -.6 +11.5 +15.6/D GrtChinaEqIns CH 14.61 -1.1 -8.6 +17.7/A GuardianInstl LG 19.59 +1.0 +11.9 +17.0/C GuardianInv LG 19.56 +1.0 +11.8 +16.8/D GuardianTrust b LG 19.54 +1.0 +11.6 +16.6/D HiIncBdA m HY 8.49 +.2 +1.5 +5.5/D HiIncBdInstl HY 8.51 +.3 +1.9 +6.0/C HiIncBdInv HY 8.50 +.3 +1.8 +5.9/C HiIncBdR6 HY 8.51 +.2 +1.9 +6.0/C IntlEqInstl FG 13.26 +1.3 -1.0 +9.5/C IntlEqInv FG 13.23 +1.3 -1.3 +9.4/C IntlSelInstl FG 13.02 +1.2 -.5 +9.6/C IntrnsValInstl SB 18.30 -.1 +12.0 +14.9/B LgCpValAdv b LV 32.68 -.5 +4.4 +14.9/A LgCpValInstl LV 32.68 -.5 +4.7 +15.5/A LgCpValInv LV 32.68 -.5 +4.6 +15.3/A LgCpValTrust b LV 32.68 -.5 +4.5 +15.1/A LgShA m LO 14.87 +.3 +3.3 +6.3/C LgShC m LO 14.17 +.4 +2.8 +5.6/C LgShInstl LO 15.19 +.5 +3.7 +6.7/B MdCpGrA m MG 16.82 +.5 +14.3 +13.5/D MdCpGrInstl MG 16.87 +.5 +14.6 +14.0/D MdCpGrInv MG 16.85 +.5 +14.5 +13.8/D MdCpGrTrust MG 16.84 +.5 +14.4 +13.7/D MltCpOppsA m LB 20.08 +1.4 +8.8 +16.7/A MltCpOppsInstl LB 20.25 +1.4 +9.1 +17.2/A MunImptIns MN 16.72 -.8 -1.3 +1.1/C MuniIntermBdIns MI 11.46 -.8 -.8 +1.6/C RkBlCmdStrA m BB 6.24 +1.6 +1.0 +2.0/B RlEsttA m SR 12.75 -3.3 -1.8 +7.3/A RlEsttInstl SR 12.79 -3.3 -1.5 +7.7/A RlEsttTrust b SR 12.75 -3.3 -1.5 +7.5/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.53 +.3 +1.9 +4.2/E SmCpGrInv SG 44.28 +1.3 +26.2 +18.5/B StratIncA m MU 10.79 +.1 -.7 +3.5/D StratIncC m MU 10.78 +.1 -1.2 +2.8/D StratIncInstl MU 10.78 +.2 -.4 +3.9/C StratIncR6 MU 10.77 +.2 -.4 +4.0/C SustEqA m LB 41.57 ... +8.9 +14.2/D SustEqC m LB 41.49 -.1 +8.3 +13.4/D SustEqInst LB 41.55 ... +9.2 +14.6/C SustEqInv LB 41.56 ... +9.0 +14.4/C SustEqR6 LB 41.55 ... +9.2 +14.7/C SustEqTrust b LB 41.58 ... +8.9 +14.2/DNew AlternativesA f SW 54.67 -1.5 -1.6 +12.5/CNew CovenantBalGr MA 106.32 +.4 +5.2 +9.1/C BalInc CA 21.59 ... +2.5 +5.6/D Gr LG 45.72 +1.2 +9.5 +14.7/E Inc CS 22.49 -.7 -1.4 +1.1/C NicholasEqIncI LV 21.03 -.3 +8.5 +12.3/D HiIncInstl HY 8.84 +.3 +.4 +3.5/E III MG 30.39 +.5 +9.8 +13.5/D LtdEditionInstl SG 30.58 ... +16.2 +17.3/C Nicholas LG 67.55 +1.5 +12.0 +9.1/E1919FinclSvcsA m SF 28.26 -2.4 +4.1 +16.5/A FinclSvcsC m SF 26.00 -2.5 +3.5 +15.7/A MrylndTxFrIncA m SI 15.23 -.6 -.4 +1.1/C SclyRspnsvBalA m MA 19.52 +1.1 +9.1 +11.1/ANorth CountryEqGr LG 20.64 +1.1 +15.4 +16.7/D IntermBd TW 9.82 -.7 -2.3 +.5/ENortheast InvestorsNorthstInvTrust HY 4.53 -.2 -.6 +3.7/ENorthernActvMEmergMktEq d EM 20.18 +.2 -7.1 +12.2/B ActvMIntlEq d FB 11.83 +2.0 +.8 +9.9/A ArizonaTxEx SI 10.31 -.8 -1.0 +1.8/A BdIdx CI 10.14 -.8 -1.8 +1.2/D CAIntermTxEx MF 10.38 -.9 -.5 +1.5/C CATxEx MC 11.24 -1.0 -.8 +2.0/D CorBd CI 9.82 -.9 -2.0 +1.2/D EmMktsEqIdx d EM 11.80 -.5 -8.2 +12.0/B FI CI 9.77 -.6 -1.7 +1.8/B GlbRlEsttIdx d GR 10.26 -2.1 -1.6 +7.0/B GlbTactAsstAllc IH 12.94 ... -.5 +8.0/B HYFI d HY 6.72 +.7 +2.1 +6.1/C HYMuni HM 8.55 -.8 -.5 +2.9/E IncEq LV 15.27 +.6 +7.6 +14.6/B IntermTxEx MI 10.27 -.8 -.9 +1.6/C IntlEq d FB 10.12 +1.9 -1.4 +9.4/B IntlEqIdx d FB 12.87 +2.0 -.3 +9.2/B LgCpCor LV 20.38 +.2 +8.4 +15.1/A LgCpVal LV 17.02 +.5 +4.4 +12.0/D MidCpIdx MB 20.66 -1.0 +6.9 +14.8/A MltMgrGlbRlEstt d GR 10.65 -2.0 +.7 +5.9/C ShrtBd CS 18.53 ... +.5 +1.1/C ShrtIntermTxEx MS 10.17 -.5 +.1 +.5/D ShrtIntermUSGvt GS 9.50 -.2 -.6 -.1/D SmCpCor SB 28.03 -2.1 +9.6 +14.8/B SmCpIdx SB 15.12 -1.9 +11.0 +16.1/A SmCpVal SV 24.48 -3.3 +4.6 +13.2/C StkIdx LB 34.48 +1.2 +10.1 +16.9/A TxEx ML 10.31 -1.1 -1.3 +2.1/D USTrsIdx GI 20.70 -1.1 -1.8 +.2/CNuveenAlAmrMuniBdA m ML 11.29 -.9 -.8 +3.1/A AlAmrMuniBdC2 m ML 11.29 -1.1 -1.2 +2.6/C 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/A ClrdMuniBdA m SL 10.46 -.9 -.9 +2.4/A CnctMuniBdA m SL 10.27 -.8 -.7 +1.8/B CorBdI CI 9.38 -.8 -1.6 +1.2/D CorPlusBdA m CI 10.62 -.4 -1.7 +2.5/A CorPlusBdI CI 10.60 -.5 -1.5 +2.8/A DivValA m LV 15.54 +.9 +5.8 +15.2/A DivValI LV 15.75 +.9 +6.0 +15.6/A GeorgiaMuniBdA m SL 10.35 -1.0 -1.6 +1.1/E HYMuniBdA m HM 17.06 -.9 +1.5 +5.7/A HYMuniBdC2 m HM 17.05 -.9 +1.1 +5.1/A 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 +.4 +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 10.49 -.9 -1.0 +1.6/C LgCpSelI LB 32.19 +1.8 +11.6 +18.8/A LgCpValA m LV 28.01 -.6 +7.9 +15.0/A LgCpValI LV 28.17 -.5 +8.1 +15.3/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 +1.4/A MAMnBdA m MT 9.82 -1.1 -1.6 +2.1/A MAMnBdI MT 9.81 -1.0 -1.5 +2.2/A MNIntermMnBdA m SM 10.13 -.7 -.7 +1.8/B MNIntermMnBdI SM 10.08 -.7 -.6 +1.9/B MNMnBdA m SM 11.38 -1.0 -1.1 +2.3/A MNMnBdI SM 11.37 -1.0 -.9 +2.5/A MichiganMnBdA m SL 11.18 -.9 -1.3 +2.0/B MichiganMnBdI SL 11.16 -.9 -1.1 +2.2/A MidCpGrOppsA m MG 41.15 +.6 +11.9 +12.1/E MidCpGrOppsI MG 49.75 +.7 +12.1 +12.4/E MidCpValA m MV 43.23 -.7 +5.7 +14.5/A MidCpValI MV 43.41 -.7 +5.9 +14.8/A MissouriMnBdA m SL 11.03 -.8 -.4 +2.6/A MrylndMnBdA m SL 10.45 -.8 -.6 +2.3/A MrylndMnBdI SL 10.45 -.9 -.4 +2.5/A NAMnBdA m SL 10.51 -1.1 -1.9 +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 54.68 -3.7 +4.2 +14.6/C NWQSmCpValI SB 56.22 -3.7 +4.4 +14.9/B NYMnBdA m MY 10.67 -.9 -1.0 +2.4/B NYMnBdI MY 10.68 -.9 -.9 +2.6/A NewJerseyMnBdA m MJ 11.09 -1.2 -.9 +2.9/C NewJerseyMnBdI MJ 11.13 -1.1 -.7 +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 10.64 -.8 -.5 +2.5/B RlEsttSecA m SR 19.43 -3.4 -1.2 +6.3/C RlEsttSecI SR 19.76 -3.4 -1.0 +6.6/B ShrtTrmBdA m CS 9.74 +.1 +.6 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.8 +1.4/B ShrtTrmMnBdI MS 9.97 -.4 +.6 +.7/C SmCpGrOppsI SG 31.61 -.3 +21.1 +17.6/C SmCpSelA m SB 10.37 -1.3 +12.7 +15.5/B SmCpValA m SV 25.59 -4.8 -.5 +12.4/C SmCpValI SV 26.51 -4.7 -.3 +12.6/C StrBalAllcA m MA 10.66 -.2 +.4 +6.2 StrBalAllcI MA 10.63 -.1 +.6 +6.4 StrCnsrvAllcA m CA 11.51 -.3 -1.0 +3.9 StrGrAllcA m MA 13.16 +.1 +2.0 +8.9 StrIncI MU 10.20 -.3 -1.2 +3.7/C TNMnBdA m SL 11.41 -.8 -1.0 +1.9/B VirginiaMnBdA m SL 10.84 -.9 -.9 +2.3/A VirginiaMnBdI SL 10.81 -.9 -.8 +2.5/A WscnMnBdA m SL 10.41 -.6 +.5 +2.2/AOak AssociatesLiveOakHlthSci SH 21.30 +2.2 +9.7 +9.6/C PinOakEq LB 70.72 -1.2 +7.4 +17.0/A RedOakTechSel ST 28.74 +.1 +17.0 +28.0/B WhiteOakSelGr LB 97.67 +.6 +13.9 +18.7/AOak RidgeSmCpGrA m SG 18.71 +1.6 +20.3 +12.9/EOakmarkEqAndIncInv MA 32.55 ... +1.1 +9.2/C GlbInv WS 32.61 ... -1.6 +11.4/C GlbSelInv WS 18.82 +.7 -2.5 +11.7/C IntlInv FB 26.55 +2.2 -7.1 +10.8/A IntlSmCpInv d FQ 16.55 -.4 -6.7 +8.4/E Inv LB 89.11 +1.1 +5.7 +16.5/A SelInv LB 45.96 -.3 -3.8 +10.9/EOberweisChinaOpps m CH 13.92 -2.9 -12.7 +11.5/D IntlOpps m FR 25.04 -.2 -1.8 +11.8/C IntlOppsInstl d FR 12.59 -.2 -1.4 +12.0/B MicroCp m SG 29.39 -1.1 +17.0 +23.8/AOld WestburyAllCpCor LB 18.59 +2.1 +11.5 +13.3/D FI CI 10.77 -.6 -1.1 +.3/E GlbSmMdCpStrat SW 17.57 +.4 +4.8 +12.1/D LgCpStrats WS 15.16 +.7 +4.8 +11.5/C MnBd MI 11.65 -.7 -.9 +.6/E StratOpps IH 8.05 +1.4 +3.1 +7.5OlsteinAllCpValAdv LB 26.08 +1.0 +5.5 +12.0/E AllCpValC m LB 20.90 +.9 +4.7 +10.9/EOppenheimerActvAllcA m AL 15.00 +.5 +2.8 +9.7 ActvAllcC m AL 14.60 +.4 +2.2 +8.9 ActvAllcR b AL 14.89 +.5 +2.6 +9.4 CnsrvInvA m CA 9.56 -.1 +.5 +5.0 CnsrvInvC m CA 9.41 ... ... +4.2 CptlAprcA m LG 65.72 +1.6 +12.7 +14.0 CptlAprcC m LG 49.40 +1.5 +12.1 +13.1 CptlAprcR b LG 61.89 +1.6 +12.5 +13.7 CptlAprcY LG 71.13 +1.6 +12.9 +14.2 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 -1.1 -5.3 +12.8 DevMktsC m EM 38.38 -1.2 -5.8 +11.9 DevMktsR b EM 39.59 -1.1 -5.5 +12.5 DevMktsY EM 40.75 -1.1 -5.1 +13.1 DiscvA m SG 94.46 +1.5 +22.6 +17.7 DiscvC m SG 67.68 +1.5 +22.0 +16.8 DiscvMCGrA m MG 22.88 +.9 +14.7 +14.9/C DiscvMCGrC m MG 18.79 +.8 +14.1 +14.0/D DiscvMCGrR b MG 21.38 +.8 +14.5 +14.6/C DiscvR b SG 87.41 +1.5 +22.4 +17.4 DiscvY SG 106.56 +1.6 +22.9 +18.0 DivOppA m LV 24.42 +1.0 +3.1 +11.7/D DivOppC m LV 23.56 +1.0 +2.5 +10.9/E EqIncA m LV 32.74 +1.3 +3.2 +9.8 EqIncC m LV 25.90 +1.2 +2.6 +9.0 EqIncR b LV 31.28 +1.2 +3.0 +9.5 EqInvA m WS 18.84 +.6 +2.2 +11.3 EqInvC m WS 18.27 +.5 +1.6 +10.4 EqInvR b WS 18.79 +.5 +2.0 +11.0 FdmtlAltsA m AM 27.44 +.8 +2.3 +1.6 FdmtlAltsC m AM 24.21 +.8 +1.8 +.9 GlbA m WS 99.54 -.3 +3.7 +14.0 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 -.3 +3.1 +13.2 GlbOppsA m SW 76.02 +2.1 +10.9 +28.3 GlbOppsC m SW 66.86 +2.0 +10.3 +27.3 GlbOppsR b SW 73.02 +2.1 +10.7 +28.0 GlbOppsY SW 77.03 +2.1 +11.1 +28.6 GlbR b WS 98.92 -.3 +3.5 +13.7 GlbStrIncA m MU 3.72 -.1 -2.7 +2.6 GlbStrIncC m MU 3.71 -.2 -3.5 +1.8 GlbStrIncR b MU 3.72 -.2 -3.2 +2.3 GlbStrIncY MU 3.72 +.2 -2.6 +2.8 GlbY WS 99.79 -.2 +3.9 +14.3 GoldSpecMnralA m SP 13.85 +1.2 -16.1 +13.1 GoldSpecMnralC m SP 12.63 +1.2 -16.5 +12.2 GoldSpecMnralR b SP 13.19 +1.2 -16.2 +12.8 IntlBdA m IB 5.48 +.2 -5.4 +3.2 IntlBdC m IB 5.44 +.1 -5.8 +2.5 IntlBdR b IB 5.44 ... -5.6 +2.9 IntlBdY IB 5.46 +.2 -5.3 +3.5 IntlDiversA m FG 18.08 +.3 -1.1 +11.2 IntlDiversC m FG 17.50 +.3 -1.6 +10.4 IntlDiversR b FG 17.84 +.3 -1.2 +10.9 IntlEqA m FB 21.33 +1.3 -4.6 +9.4 IntlGrA m FG 42.10 -.6 -4.1 +7.7 IntlGrC m FG 39.76 -.6 -4.7 +6.9 IntlGrR b FG 41.25 -.6 -4.3 +7.5 IntlGrY FG 41.90 -.5 -3.9 +8.0 IntlSmMidCoA m FR 54.59 +1.6 +10.2 +16.7 IntlSmMidCoC m FR 50.04 +1.6 +9.6 +15.8 IntlSmMidCoR b FR 52.09 +1.6 +10.0 +16.4 IntlSmMidCoY FR 54.21 +1.7 +10.4 +17.0 LtdTrmBdA m CS 4.46 +.2 +.6 +1.5/B LtdTrmBdC m CS 4.45 +.2 ... +.7/D LtdTrmBdY CS 4.48 +.2 +.8 +1.8/A LtdTrmGvtA m GS 4.32 -.1 ... +.4 LtdTrmGvtC m GS 4.31 -.4 -.8 -.5 LtdTrmGvtY GS 4.32 -.1 +.2 +.7 MainStrtAllCpA m LB 19.36 +.7 +7.9 +12.8 MainStrtAllCpC m LB 17.62 +.7 +7.2 +12.0 MainStrtAllCpR b LB 18.78 +.8 +7.7 +12.5 MidCpValA m MV 58.15 -.7 +1.6 +12.1/C MidCpValC m MV 47.74 -.7 +1.0 +11.3/C MidCpValR b MV 55.62 -.7 +1.4 +11.8/C MidCpValY MV 59.70 -.6 +1.8 +12.4/B MnStrA m LB 54.37 +1.1 +6.6 +13.6/D MnStrC m LB 51.29 +1.1 +6.0 +12.7/E MnStrMidCpA m MB 28.65 +.1 +7.8 +11.7 MnStrMidCpC m MB 23.52 ... +7.3 +10.8 MnStrMidCpR b MB 27.12 ... +7.6 +11.4 MnStrMidCpY MB 31.00 +.1 +8.0 +11.9 MnStrR b LB 53.31 +1.1 +6.4 +13.3/D MnStrY LB 53.97 +1.1 +6.8 +13.9/D ModInvA m MA 12.53 +.2 +2.4 +8.0 ModInvC m MA 12.23 +.2 +1.8 +7.2 ModInvR b MA 12.44 +.3 +2.2 +7.7 RisingDivsA m LB 20.84 +1.6 +9.2 +12.4 RisingDivsC m LB 17.59 +1.5 +8.6 +11.5 RisingDivsR b LB 20.70 +1.6 +9.0 +12.1 RisingDivsY LB 21.61 +1.6 +9.4 +12.6 RlEsttA m SR 24.54 -2.1 +.3 +5.9 RlEsttC m SR 23.84 -2.2 -.3 +5.1 RlEsttR b SR 24.41 -2.2 +.1 +5.7 RlEsttY SR 24.82 -2.1 +.5 +6.2 SrFltngRtA m BL 8.14 +.6 +3.3 +5.4/A SrFltngRtC m BL 8.15 +.6 +2.8 +4.6/C TotalReturnBdA m CI 6.60 -.8 -1.8 +1.6 TotalReturnBdC m CI 6.60 -.9 -2.4 +.8 TotalReturnBdR b CI 6.59 -.8 -2.0 +1.3 TotalReturnBdY CI 6.56 -.8 -1.6 +1.9 ValA m LV 38.23 +.4 +3.5 +11.7/D ValC m LV 36.46 +.3 +2.9 +10.8/E ValY LV 39.10 +.4 +3.7 +12.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.14 -.8 +8.0 +6.5 AMTFreeMnsC m HM 7.08 -.9 +7.3 +5.7 AMTFreeNYMnsA m MY 11.25 -.7 +6.5 +4.5/A AMTFreeNYMnsC m MY 11.25 -.9 +5.8 +3.7/A CAMnA m MC 8.47 -1.1 +6.1 +5.5 CAMnC m MC 8.43 -1.0 +5.7 +4.7 HYMnA m HM 7.38 -.8 +9.6 +8.1 HYMnC m HM 7.35 -.9 +9.1 +7.4 LtdTrmCAMnA m SS 3.17 -.4 +5.9 +2.7 LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.0 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 15.58 -1.0 +9.6 +6.9/A MnsC m MY 15.54 -1.0 +9.0 +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 -.3 +13.7 +3.1/B PennsylvaniaMnA m MP 10.52 -.4 +11.0 +4.9/A PennsylvaniaMnC m MP 10.50 -.4 +10.5 +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 7.57 -6.5 -.1 -.6/E MLPAlphaC m LP 7.11 -6.5 -.6 -1.3/E MLPAlphaPlusA m LP 6.17 -8.8 -1.6 -1.8/E MLPAlphaPlusC m LP 5.81 -8.8 -2.0 -2.5/E MLPAlphaPlusY LP 6.32 -8.8 -1.4 -1.5/E MLPAlphaY LP 7.79 -6.5 +.1 -.3/E MLPIncA m LP 6.05 -4.3 +2.5 -.2/D MLPIncCs m LP 5.62 -4.4 +1.8 -1.0/E MLPIncY LP 6.24 -4.2 +2.7 +.1/D MLPSel40A m LP 8.02 -4.5 +1.4 +2.1/B MLPSel40C m LP 7.56 -4.5 +.8 +1.4/C MLPSel40I LP 8.31 -4.6 +1.4 +2.5/B MLPSel40Y LP 8.28 -4.6 +1.4 +2.4/BOptimumFxdIncC m CI 9.24 -1.0 -2.3 +.8/E FxdIncInstl CI 9.29 -.9 -1.6 +1.8/B IntlInstl FB 14.37 +1.4 -1.2 +11.5/A LgCpGrC m LG 16.27 +.7 +13.9 +16.7/D LgCpGrInstl LG 20.64 +.8 +14.8 +17.9/C LgCpValC m LV 16.43 +.6 +1.7 +10.2/E LgCpValInstl LV 16.77 +.7 +2.6 +11.3/E SmMidCpGrIns SG 19.53 +.5 +22.7 +17.3/C SmMidCpValIns SV 15.10 -1.9 +1.9 +9.7/EOsterweisOsterweis LB 20.65 +.3 +4.6 +8.1/E StrInc HY 11.27 +1.0 +2.5 +5.6/DPGIM InvestmentsBalancedA m MA 16.35 +.2 +4.2 +9.8/B BalancedZ MA 16.47 +.3 +4.4 +10.1/B CAMuniIncA m MC 10.34 -1.0 -.5 +2.1/D CoreBondZ CI 9.59 -.8 -1.7 +1.8/B GlbRlEstA m GR 23.92 -1.5 +.1 +5.0/D GlbRlEstC m GR 23.38 -1.6 -.2 +4.3/E GlbRlEstZ GR 24.05 -1.5 +.5 +5.4/C GlbTtlRetA m IB 6.46 -1.0 -3.7 +3.4 GovrnIncA m GI 9.20 -1.0 -1.9 +.3/C GovrnIncZ GI 9.19 -.9 -1.6 +.6/A HighYieldA m HY 5.43 +.3 +2.7 +7.1/A HighYieldB m HY 5.42 +.3 +2.4 +6.6/B HighYieldC m HY 5.42 +.3 +2.2 +6.4/B HighYieldZ HY 5.44 +.3 +2.9 +7.4/A Jen20/20FocA m LG 16.32 +1.1 +11.8 +15.8/D Jen20/20FocC m LG 11.47 +1.0 +11.3 +15.1/D Jen20/20FocZ LG 18.13 +1.1 +12.1 +16.2/D JenEqIncC m LB 15.92 +1.6 +5.9 +9.6/E JenEqOppA m LB 20.61 +.9 +6.0 +13.9/D JenFinSerA m SF 15.21 -.5 +6.0 +10.7/D JenHealSciA m SH 53.78 +2.7 +20.0 +10.7/B JenHealSciC m SH 40.97 +2.6 +19.4 +9.9/C JenHealSciZ SH 59.25 +2.7 +20.3 +11.0/B JenMidCapGrA m MG 37.94 +.1 +7.6 +11.3/E JenMidCapGrC m MG 29.41 +.1 +7.1 +10.6/E JenMidCapGrZ MG 41.01 +.1 +7.8 +11.7/E JenNatResA m SN 38.36 +1.3 -1.5 +8.8/D JenSmlComA m SG 26.80 -1.1 +7.5 +13.0/E JenSmlComC m SG 14.75 -1.1 +7.0 +12.1/E JenSmlComZ SG 28.90 -1.1 +7.7 +13.3/E JenUtlA m SU 14.03 -3.0 +.8 +10.0/B JenUtlC m SU 13.98 -2.9 +.4 +9.3/C JenUtlZ SU 14.04 -3.1 +.8 +10.3/B JenniFocGrA m LG 15.94 +1.9 +21.9 +20.0/A JenniFocGrC m LG 12.82 +1.7 +21.2 +19.1/B JennisonBldA m LG 23.16 +.3 +11.1 +14.2/E JennisonDivGrA m LG 14.33 +.6 +15.9 +17.5/C JennisonDivGrC m LG 11.93 +.5 +15.3 +16.6/D JennisonGrA m LG 42.65 +1.8 +17.8 +19.0/B JennisonGrC m LG 34.23 +1.8 +17.2 +18.2/B JennisonGrZ LG 45.97 +1.9 +18.1 +19.4/A JennisonValA m LV 21.00 +.6 +3.4 +11.0/E MuniHiIncA m HM 10.08 -1.0 +.5 +3.7/C MuniHiIncC m HM 10.08 -1.0 ... +2.9/D NationalMuniA m MI 14.43 -1.0 -.6 +2.1/B QMADefEqA m LB 15.51 +.3 +4.8 +11.7/E QMAIntlEqA m FV 7.61 +1.6 -4.5 +8.6/B QMALrgCaCoEqA m LB 18.07 +.9 +8.7 +16.3/B QMAMidCapValC m MV 18.73 -2.1 -2.7 +9.1/E QMASmCpValZ SV 20.55 -4.2 +1.7 +14.1/B QMAStockIdxI LB 57.34 +1.3 +10.1 +16.8/A QMAStockIdxZ LB 57.32 +1.2 +10.1 +16.7/A ShTerCorBdA m CS 10.72 -.2 -.3 +1.3/C TtlRetBdA m CI 14.00 -1.3 -2.5 +2.4 TtlRetBdC m CI 13.98 -1.3 -3.0 +1.7 TtlRetBdZ CI 13.95 -1.3 -2.4 +2.7PIA Mutual FundsShrtTrmSecAdv x UB 9.97 +.1 +.8 +1.0/DPIMCOAlAstA m TV 11.62 -.3 -2.6 +7.4 AlAstAdmin b TV 11.63 -.3 -2.5 +7.7 AlAstAllAthA m TV 8.34 -.5 -5.2 +5.5 AlAstAllAthC m TV 8.33 -.6 -5.7 +4.7 AlAstAllAthI2 TV 8.34 -.4 -5.0 +5.8 AlAstAllAthIns TV 8.33 -.5 -4.9 +5.9 AlAstC m TV 11.56 -.4 -3.2 +6.6 AlAstI2 TV 11.63 -.3 -2.4 +7.8 AlAstInstl TV 11.61 -.2 -2.3 +7.9 AlAstR b TV 11.55 -.3 -2.7 +7.2 CAIntermMnBdIns MF 9.57 -.7 -.4 +1.8/B CAShrtDrMnIncIn SS 9.80 -.3 +.6 +.8/B CmdPlsStrA m BB 6.11 +2.9 +8.4 +7.2/A CmdPlsStrI2 BB 6.18 +2.9 +8.8 +7.6/A CmdPlsStrIs BB 6.21 +3.0 +8.8 +7.7/A CmdtyRlRtStrA m BB 6.22 +1.4 -2.7 +.1 CmdtyRlRtStrAdm b BB 6.25 +1.3 -2.7 +.3 CmdtyRlRtStrC m BB 5.89 +1.3 -3.4 -.6 CmdtyRlRtStrI2 BB 6.36 +1.3 -2.4 +.5 CmdtyRlRtStrIns BB 6.38 +1.4 -2.3 +.6 CreditOppsBdI XS 9.98 ... +.8 +4.7/A CreditOppsBdI-2 XS 9.95 +.1 +.8 +4.6/A DivandIncA m IH 11.84 +1.1 +1.0 +8.3/B DivandIncC m IH 11.79 +1.0 +.5 +7.5/C DiversIncA m MU 10.61 +.1 -.4 +6.0/A DiversIncC m MU 10.61 +.1 -.9 +5.2/A DiversIncI2 MU 10.61 +.2 -.1 +6.3/A DiversIncInstl MU 10.61 +.2 -.1 +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 +1.6 +4.5/A EMBdA m EB 9.95 +.7 -3.7 +6.8/A EMBdI2 EB 9.95 +.7 -3.5 +7.1/A EMBdInstl EB 9.95 +.7 -3.4 +7.2/A EMCcy&S/TInmtI CR 8.64 -.4 -5.8 +4.0 EMCorpBdInstl EB 10.30 +.5 -.9 +6.8 EMFullSpcBdIns EB 7.06 +.6 -6.0 +5.5/B EmergLclBdA m XP 6.51 -.1 -10.0 +4.1 EmergLclBdI2 XP 6.51 -.1 -9.8 +4.4 EmergLclBdInstl XP 6.51 -.1 -9.7 +4.5 EqSLSA m LO 11.93 +.3 +3.6 +4.6 EqSLSC m LO 11.41 +.1 +3.1 +3.8 EqSLSI2 LO 12.12 +.2 +3.8 +4.8 EqSLSInstl LO 12.21 +.2 +3.9 +4.9 ExtendedDrInstl GL 7.22 -6.1 -9.1 +1.8 GNMA&GovtSecA m GI 10.69 -1.1 -1.5 +.6 GNMA&GovtSecI GI 10.69 -1.0 -1.2 +1.0 GNMA&GovtSecI-2 GI 10.69 -1.0 -1.3 +.9 GlBdOppsUSDHA m IB 10.13 -.2 -.2 +3.2 GlBdOppsUSDHI IB 10.13 -.2 +.1 +3.6 GlBdOppsUSDHI-2 IB 10.13 -.2 ... +3.5 GlBdOppsUnhAdm b IB 9.27 +.2 -1.9 +3.2 GlBdOppsUnhI IB 9.27 +.2 -1.7 +3.5 GlbAdvtStrBdIns IB 10.56 -.6 -.9 +4.5 GlbMltAsstA m IH 12.57 +.6 +1.2 +7.2 GlbMltAsstC m IH 12.23 +.5 +.6 +6.4 GlbMltAsstI2 IH 12.66 +.6 +1.4 +7.6 GlbMltAsstInstl IH 12.68 +.6 +1.5 +7.8 HYA m HY 8.75 +.4 +1.3 +6.0/C HYAdmin b HY 8.75 +.4 +1.4 +6.1/C HYC m HY 8.75 +.4 +.7 +5.2/D HYI2 HY 8.75 +.4 +1.5 +6.2/B HYInstl HY 8.75 +.5 +1.5 +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/Thursday, September 27, 2018

PAGE 57

HYMnBdA m HM 9.02 -.7 +2.1 +5.6/A HYMnBdC m HM 9.02 -.7 +1.5 +4.8/A HYMnBdI2 HM 9.02 -.7 +2.2 +5.8/A HYMnBdInstl HM 9.02 -.6 +2.3 +5.9/A HYSpectrumA m HY 9.81 +.6 +2.1 +7.1/A HYSpectrumI2 HY 9.81 +.6 +2.3 +7.4/A HYSpectrumInstl HY 9.81 +.6 +2.4 +7.5/A IBdUSDHA m IB 10.73 -.3 +1.5 +3.9/A IBdUSDHC m IB 10.73 -.4 +.9 +3.1/B IBdUSDHI IB 10.73 -.3 +1.8 +4.3/A IBdUSDHI-2 IB 10.73 -.3 +1.7 +4.2/A IBdUnhA m IB 9.77 +.5 -1.9 +3.7/A IBdUnhAdm b IB 9.77 +.5 -1.8 +3.9/A IBdUnhI IB 9.77 +.5 -1.6 +4.1/A IBdUnhI-2 IB 9.77 +.5 -1.7 +4.0/A IncA m MU 11.86 -.5 -.8 +5.2 IncAdmin b MU 11.86 -.5 -.7 +5.4 IncC m MU 11.86 -.6 -1.3 +4.4 IncI2 MU 11.86 -.5 -.6 +5.5 IncInstl MU 11.86 -.5 -.5 +5.6 IncR b MU 11.86 -.5 -1.0 +5.0 InRspMlAstIns XY 8.32 -.5 -1.4 +5.2 InvtGrdCdtBdA m TW 10.05 -1.0 -2.5 +3.7 InvtGrdCdtBdAdm b TW 10.05 -1.0 -2.4 +3.9 InvtGrdCdtBdC m TW 10.05 -1.0 -3.0 +2.9 InvtGrdCdtBdI TW 10.05 -.9 -2.2 +4.1 InvtGrdCdtBdI-2 TW 10.05 -1.0 -2.3 +4.0 L/TCreditBdI CL 11.32 -2.2 -5.6 +6.1 L/TCreditBdI-2 CL 11.32 -2.2 -5.7 +6.0 L/TRealRetI IP 8.11 -3.2 -3.5 +4.1/A LngDrTtlRetIns CL 10.21 -2.8 -5.1 +4.4 LngTrmUSGvtA m GL 5.79 -4.3 -6.5 +.7 LngTrmUSGvtI2 GL 5.79 -4.3 -6.4 +1.0 LngTrmUSGvtIns GL 5.79 -4.3 -6.3 +1.1 LowDrA m CS 9.71 -.1 -.3 +1.0/C LowDrAdmin b CS 9.71 -.1 -.3 +1.1/C LowDrC m CS 9.71 -.2 -.6 +.7/D LowDrI2 CS 9.71 -.1 -.2 +1.2/C LowDrIIInstl CS 9.63 -.2 +.2 +1.4/B LowDrInstl CS 9.71 -.1 -.1 +1.3/B LowDrR b CS 9.71 -.2 -.6 +.7/D LowDurESGIns CS 9.42 -.3 ... +1.1/C LowDurIncA m CS 8.50 ... +1.2 +5.9/A LowDurIncC m CS 8.50 ... +1.0 +5.6/A LowDurIncI2 CS 8.50 +.1 +1.4 +6.2/A LowDurIncInstl CS 8.50 +.1 +1.5 +6.3/A MnBdA m ML 9.68 -.8 +.4 +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 +3.8/A ModDrInstl CI 9.93 -.9 -1.1 +1.5 MortgOpps&BdI NT 10.97 ... +1.4 +4.0 MrtgBckdScIns CI 10.25 -.8 -.5 +2.2 NYMnBdA m MN 11.01 -.7 -.2 +2.4/A NYMnBdInstl MN 11.01 -.7 ... +2.7/A RAEFdmAdPLUSIns NE 10.08 -.6 -.3 +1.8 RAEPLUSA m LV 7.78 +.8 +8.2 +17.0 RAEPLUSC m LV 7.18 +.8 +7.6 +16.1 RAEPLUSEMGI EM 10.07 +1.0 -7.4 +17.1 RAEPLUSI LV 8.17 +.8 +8.5 +17.5 RAEPLUSI-2 LV 8.11 +.8 +8.3 +17.4 RAEPLUSII FV 8.69 +3.1 -1.5 +12.8 RAEPLUSSmallI SV 12.75 -1.5 +10.3 +18.7 RlEstRlRtStrA m SR 7.47 -2.8 ... +6.7 RlEstRlRtStrIns SR 8.28 -2.9 +.3 +7.2 RlRetA m IP 10.71 -1.4 -1.4 +1.9 RlRetAdmin b IP 10.71 -1.4 -1.3 +2.1 RlRetC m IP 10.71 -1.5 -1.8 +1.4 RlRetI2 IP 10.71 -1.4 -1.2 +2.2 RlRetInstl IP 10.71 -1.4 -1.2 +2.3 RlRetR b IP 10.71 -1.4 -1.6 +1.7 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 9.89 +.4 +1.6 +2.2/A ShrtTrmAdm b UB 9.89 +.4 +1.6 +2.2/A ShrtTrmC m UB 9.89 +.4 +1.4 +1.9/A ShrtTrmI2 UB 9.89 +.4 +1.8 +2.4/A ShrtTrmIns UB 9.89 +.4 +1.8 +2.5/A ShrtTrmR b UB 9.89 +.4 +1.5 +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/C StkPlsShrtIns BM 7.73 -1.2 -7.8 -11.6 StksPLUSA m LB 11.47 +1.2 +9.5 +16.6/A StksPLUSAbRtA m LB 11.50 +1.2 +9.8 +18.2/A StksPLUSAbRtC m LB 10.48 +1.2 +9.3 +17.3/A StksPLUSAbRtI2 LB 11.56 +1.2 +10.0 +18.5/A StksPLUSAbRtIns LB 11.70 +1.2 +10.1 +18.6/A StksPLUSC m LB 10.89 +1.3 +9.0 +16.0/B StksPLUSIUHdIns FB 6.68 +2.3 -.4 +11.0 StksPLUSIUSDHA m FB 8.21 +1.7 +3.0 +11.8 StksPLUSIUSDHC m FB 7.55 +1.6 +2.4 +11.0 StksPLUSIUSDHI2 FB 8.56 +1.9 +3.2 +12.2 StksPLUSIUSDHIn FB 8.63 +1.7 +3.2 +12.3 StksPLUSIns LB 12.35 +1.3 +9.8 +17.0/A StksPLUSLngDrIn XM 7.31 -1.4 +3.2 +20.4 StksPLUSSmA m SB 11.40 -.8 +12.0 +18.5 StksPLUSSmC m SB 10.51 -.8 +11.4 +17.6 StksPLUSSmI2 SB 11.56 -.8 +12.3 +18.9 StksPLUSSmIns SB 11.65 -.8 +12.3 +19.0 StrategicBdI NT 10.60 -.3 +2.9 +5.8/A TotRetESGI2 CI 8.82 -1.2 -2.0 +1.8 TotRetESGIns CI 8.82 -1.2 -1.9 +1.9 TtlRetA m CI 9.88 -1.3 -2.2 +1.6/C TtlRetAdm b CI 9.88 -1.3 -2.1 +1.8/B TtlRetC m CI 9.88 -1.4 -2.8 +.9/E TtlRetI2 CI 9.88 -1.3 -2.0 +1.9/B TtlRetIIIns CI 9.37 -1.2 -1.5 +2.2 TtlRetIVIns CI 10.10 -1.3 -2.1 +2.0 TtlRetIns CI 9.88 -1.3 -2.0 +2.0/B TtlRetR b CI 9.88 -1.3 -2.4 +1.4/CPNCCorFI b CI 16.45 -.7 -1.9 +1.2/D DiversEq b LB 28.40 +.6 +3.9 +11.5/E IntermBdI CI 10.58 -.5 -1.0 +.8/E IntermTxExBdI MI 9.23 -.8 -1.0 +1.4/D IntlEqA m FG 24.72 +.7 +2.0 +12.2/A IntlEqIns FG 24.97 +.7 +2.2 +12.5/A LtdMatBdIns CS 9.96 -.1 +.2 +.5/D MltFctrLgCpGrI LG 42.25 +1.0 +11.2 +15.8/D MltFctrLgCpValI LV 25.53 -.4 +.3 +9.2/E SmCpI SG 26.11 -2.7 +9.0 +10.7/E TtlRetAdvtgIns CI 10.38 -.7 -1.8 +1.6/C TxExLtdMatBdIns MS 10.14 -.6 -.2 +.6/D UltraShrtBdI UB 9.88 ... +1.0 +.8/EPRIMECAP OdysseyAgrsGr MG 51.66 -.8 +16.5 +23.4/A Gr LG 43.62 +1.2 +17.1 +22.2/A Stk LB 34.69 +1.6 +8.7 +18.0/APacic CapitalTxFrSecY MI 9.93 -.8 -.7 +1.5/C TxFrShrtIntrScY MS 9.94 -.6 ... +.5/DPacic FundsOptmzAgrsGrA m XM 18.04 +1.0 +5.3 +12.3 OptmzAgrsGrC m XM 17.51 +.9 +4.7 +11.5 OptmzCnsrA m XY 11.26 -.4 -.6 +4.5 OptmzCnsrC m XY 10.97 -.5 -1.2 +3.7 OptmzGrA m AL 16.20 +.7 +3.8 +10.5 OptmzGrB m AL 15.90 +.6 +3.2 +9.7 OptmzGrC m AL 15.85 +.6 +3.3 +9.7 OptmzModA m MA 14.72 +.3 +2.4 +8.6 OptmzModB m MA 14.47 +.2 +1.8 +7.8 OptmzModC m MA 14.44 +.2 +1.8 +7.8 OptmzModCnsrA m CA 12.73 -.2 +.4 +6.2 OptmzModCnsrC m CA 12.44 -.2 -.2 +5.4ParadigmVal d SB 55.91 -2.4 +14.2 +16.6/AParametricEmMktsInstl EM 14.43 -.5 -8.6 +9.0/D EmMktsInv b EM 14.36 -.5 -8.7 +8.7/D TxMgEMktIs EM 48.06 -.4 -8.1 +9.1/DParnassusCorEqInv LB 46.73 +.6 +10.1 +13.9/D FI CI 15.96 -.8 -1.9 +1.2/D Parnassus LB 50.10 +1.8 +3.8 +12.2/EPaxBalIndvInv b MA 23.24 +.3 +4.4 +9.1/C ESGBtQlIndvInv b LB 21.05 +.1 +7.7 +13.9/D HYBdIndvInv b HY 6.62 +.4 +1.3 +5.7/DPaydenCAMnInc MF 10.06 -1.0 -.6 +2.0/B CorBdInv CI 10.34 -.6 -1.4 +2.4/A EmMktsBdInv EB 13.11 +.7 -4.4 +6.1/B EqInc LV 17.09 -.6 +4.3 +13.9/B GNMAInv GI 9.06 -.9 -1.5 +.6/A GlbFI IB 8.95 -.3 -.6 +2.5/C GlbLowDr IB 9.92 +.2 +.5 +1.3/E HiIncInv HY 6.40 +.3 +1.6 +5.7/D LowDr CS 9.94 +.1 +.5 +1.2/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 22.35 +1.8 +1.1 +11.3/A PlrsFgnVlOrd b FV 22.35 +1.8 +.8 +11.0/A PlrsSmCpOrd b SB 28.45 -1.7 +9.0 +13.9/C PnAgrEMOrdinary b EM 20.95 +1.4 -9.7 +6.2/E QualOrd b LB 21.55 +1.7 +11.9 +18.4/APerformanceMnBdInstl d MI 23.58 -.9 -1.3 +2.8/A StrBd d MU 22.13 -.4 +.8 +4.7/BPermanentI CA 40.77 -.4 -1.0 +6.2/CPerrittMicroCpOppsInv d SB 31.15 -4.4 +3.8 +13.5/C UltraMicroCp d SB 16.78 +1.5 -2.8 +12.7/DPioneerA m LB 31.47 +1.6 +10.0